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 39.380 0.000 39.350 39.400 39.450 39.740 39.320 4,507,258 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCJ38 23/04/2015 Call 0.010 39.425 39.425 0.000   15,000 39.425
WBCJ99 23/04/2015 Call 0.110 39.270 39.270 0.000   247 39.270
WBCJA9 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCCZ9 23/04/2015 Call 22.010 17.400 17.400 0.000   265 17.400
WBCCY9 23/04/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WBCD19 23/04/2015 Call 23.510 15.905 15.905 0.000   40 15.905
WBCDU9 23/04/2015 Put 23.510 0.000 0.000 0.000   0 0.000
WBCDW9 23/04/2015 Call 24.010 15.405 15.405 0.000   407 15.405
WBCDV9 23/04/2015 Put 24.010 0.000 0.000 0.000   0 0.000
WBCDX9 23/04/2015 Call 25.010 14.405 14.405 0.000   28 14.405
WBCDY9 23/04/2015 Put 25.010 0.000 0.000 0.000   0 0.000
WBCMF8 23/04/2015 Call 28.000 11.420 11.420 0.000   310 11.420
WBCMG8 23/04/2015 Put 28.000 0.000 0.000 0.000   0 0.000
WBCLD8 23/04/2015 Call 28.500 10.920 10.920 0.000   220 10.920
WBCLE8 23/04/2015 Put 28.500 0.000 0.000 0.000   10 0.000
WBCJU8 23/04/2015 Call 29.000 10.420 10.420 0.000   0 10.420
WBCJV8 23/04/2015 Put 29.000 0.000 0.000 0.000   0 0.000
WBCJS8 23/04/2015 Call 29.500 9.920 9.920 0.000   50 9.920
WBCJT8 23/04/2015 Put 29.500 0.000 0.000 0.000   40 0.000
WBCJE8 23/04/2015 Call 30.000 9.425 9.425 0.000   0 9.425
WBCJF8 23/04/2015 Put 30.000 0.000 0.000 0.000   100 0.000
WBCJI8 23/04/2015 Call 30.010 9.415 9.415 0.000   25 9.415
WBCJJ8 23/04/2015 Put 30.010 0.000 0.000 0.000   70 0.000
WBCJG8 23/04/2015 Call 30.500 8.925 8.925 0.000   160 8.925
WBCJH8 23/04/2015 Put 30.500 0.000 0.000 0.000   1,530 0.000
WBCJL8 23/04/2015 Call 30.510 8.915 8.915 0.000   10 8.915
WBCJK8 23/04/2015 Put 30.510 0.000 0.000 0.000   0 0.000
WBCI38 23/04/2015 Call 31.000 8.425 8.425 0.000   240 8.425
WBCI48 23/04/2015 Put 31.000 0.000 0.000 0.000   910 0.000
WBCJM8 23/04/2015 Call 31.010 8.415 8.415 0.000   240 8.415
WBCJN8 23/04/2015 Put 31.010 0.000 0.000 0.000   140 0.000
WBCI58 23/04/2015 Call 31.500 7.925 7.925 0.000   155 7.925
WBCI68 23/04/2015 Put 31.500 0.001 0.001 0.000   170 0.001
WBCJP8 23/04/2015 Call 31.510 7.915 7.915 0.000   84 7.915
WBCJO8 23/04/2015 Put 31.510 0.001 0.001 0.000   145 0.001
WBCI78 23/04/2015 Call 32.000 7.425 7.425 0.000   230 7.425
WBCI88 23/04/2015 Put 32.000 0.002 0.002 0.000   855 0.002
WBCJQ8 23/04/2015 Call 32.010 7.415 7.415 0.000   21 7.415
WBCJR8 23/04/2015 Put 32.010 0.002 0.002 0.000   950 0.002
WBCI98 23/04/2015 Call 32.500 6.930 6.930 0.000   45 6.930
WBCIF8 23/04/2015 Put 32.500 0.003 0.003 0.000   320 0.003
WBCIG8 23/04/2015 Call 33.000 6.430 6.430 0.000   2,886 6.430
WBCIH8 23/04/2015 Put 33.000 0.006 0.006 0.000   799 0.006
WBCII8 23/04/2015 Call 33.500 5.935 5.935 0.000   960 5.935
WBCIJ8 23/04/2015 Put 33.500 0.010 0.010 0.000   72 0.010
WBCKL9 23/04/2015 Call 33.510 5.925 5.925 0.000   95 5.925
WBCKK9 23/04/2015 Put 33.510 0.010 0.010 0.000   0 0.010
WBCIK8 23/04/2015 Call 34.000 5.435 5.435 0.000   3,133 5.435
WBCIL8 23/04/2015 Put 34.000 0.015 0.015 0.000   2,505 0.015
WBCIM8 23/04/2015 Call 34.500 4.940 4.940 0.000   2,438 4.940
WBCIN8 23/04/2015 Put 34.500 0.025 0.025 0.000   219 0.025
WBCR98 23/04/2015 Call 34.510 4.935 4.935 0.000   1,252 4.935
WBCR88 23/04/2015 Put 34.510 0.025 0.025 0.000   200 0.025
WBCIO8 23/04/2015 Call 35.000 4.450 4.450 0.000   3,163 4.450
WBCIP8 23/04/2015 Put 35.000 0.035 0.035 0.000   582 0.035
WBCI59 23/04/2015 Call 35.010 4.440 4.440 0.000   0 4.440
WBCI69 23/04/2015 Put 35.010 0.035 0.035 0.000   0 0.035
WBCIQ8 23/04/2015 Call 35.500 3.960 3.960 0.000   473 3.960
WBCIR8 23/04/2015 Put 35.500 0.045 0.045 0.000   900 0.045
WBCU48 23/04/2015 Call 35.510 3.950 3.950 0.000 74 398 3.950
WBCU38 23/04/2015 Put 35.510 0.045 0.045 0.000   225 0.045
WBCIS8 23/04/2015 Call 36.000 3.470 3.470 0.000   542 3.470
WBCIT8 23/04/2015 Put 36.000 0.060 0.060 0.000   3,996 0.060
WBCT58 23/04/2015 Call 36.010 3.465 3.465 0.000   3,204 3.465
WBCT48 23/04/2015 Put 36.010 0.060 0.060 0.000   92 0.060
WBCIU8 23/04/2015 Call 36.500 2.990 2.990 3.265 5 594 2.990
WBCIV8 23/04/2015 Put 36.500 0.075 0.075 0.000   2,725 0.075
WBCC99 23/04/2015 Call 36.510 2.980 2.980 0.000   0 2.980
WBCCF9 23/04/2015 Put 36.510 0.075 0.075 0.000   80 0.075
WBCIW8 23/04/2015 Call 37.000 2.520 2.520 0.000   2,240 2.520
WBCIX8 23/04/2015 Put 37.000 0.100 0.100 0.000   1,617 0.100
WBCCH9 23/04/2015 Call 37.010 2.510 2.510 0.000   270 2.510
WBCCG9 23/04/2015 Put 37.010 0.100 0.100 0.000   100 0.100
WBCIY8 23/04/2015 Call 37.500 2.060 2.060 2.300 12 942 2.060
WBCIZ8 23/04/2015 Put 37.500 0.140 0.140 0.120 130 812 0.140
WBCCI9 23/04/2015 Call 37.510 2.055 2.055 0.000   268 2.055
WBCCJ9 23/04/2015 Put 37.510 0.140 0.140 0.000   277 0.140
WBCJ18 23/04/2015 Call 38.000 1.625 1.625 1.800 251 4,226 1.625
WBCJ28 23/04/2015 Put 38.000 0.200 0.200 0.000   1,911 0.200
WBCCL9 23/04/2015 Call 38.010 1.615 1.615 0.000 1,000 1,500 1.615
WBCCK9 23/04/2015 Put 38.010 0.185 0.185 0.185 20 870 0.185
WBCJ48 23/04/2015 Call 38.500 1.225 1.225 1.300 290 3,036 1.225
WBCJ58 23/04/2015 Put 38.500 0.295 0.295 0.000   777 0.295
WBCCM9 23/04/2015 Call 38.510 1.215 1.215 0.000   230 1.215
WBCCN9 23/04/2015 Put 38.510 0.295 0.295 0.000   40 0.295
WBCT88 23/04/2015 Call 39.000 0.870 0.870 0.980 520 5,044 0.870
WBCT98 23/04/2015 Put 39.000 0.435 0.435 0.345 205 7,080 0.435
WBCVW8 23/04/2015 Call 39.010 0.860 0.860 0.530 1,000 1,530 0.860
WBCVX8 23/04/2015 Put 39.010 0.435 0.435 0.000   80 0.435
WBCTM8 23/04/2015 Call 39.500 0.575 0.575 0.680 305 3,780 0.575
WBCTN8 23/04/2015 Put 39.500 0.640 0.640 0.550 110 829 0.640
WBCVZ8 23/04/2015 Call 39.510 0.570 0.570 0.000   487 0.570
WBCVY8 23/04/2015 Put 39.510 0.640 0.640 0.000   1,360 0.640
WBCU78 23/04/2015 Call 40.000 0.350 0.350 0.340 110 6,261 0.350
WBCUA8 23/04/2015 Put 40.000 0.910 0.910 0.000   0 0.910
WBCW18 23/04/2015 Call 40.010 0.350 0.350 0.000   50 0.350
WBCW28 23/04/2015 Put 40.010 0.910 0.910 0.800 29 2,671 0.910
WBCUJ8 23/04/2015 Call 40.500 0.200 0.200 0.190 152 4,475 0.200
WBCUK8 23/04/2015 Put 40.500 1.255 1.255 1.040 30 400 1.255
WBCFK9 23/04/2015 Call 40.510 0.200 0.200 0.000   0 0.200
WBCFJ9 23/04/2015 Put 40.510 1.250 1.250 0.000 160 1,478 1.250
WBCWB8 23/04/2015 Call 41.000 0.110 0.110 0.120 10 5,359 0.110
WBCWC8 23/04/2015 Put 41.000 1.660 1.660 0.000   0 1.660
WBCYL8 23/04/2015 Call 41.500 0.060 0.060 0.000   310 0.060
WBCYM8 23/04/2015 Put 41.500 2.120 2.120 0.000   200 2.120
WBCB89 23/04/2015 Call 42.000 0.035 0.035 0.000   0 0.035
WBCB99 23/04/2015 Put 42.000 2.620 2.620 0.000   50 2.620
WBCFT9 23/04/2015 Call 42.500 0.025 0.025 0.000   0 0.025
WBCFU9 23/04/2015 Put 42.500 3.120 3.120 0.000   0 3.120
WBCFR9 23/04/2015 Call 43.000 0.020 0.020 0.000   0 0.020
WBCFS9 23/04/2015 Put 43.000 3.620 3.620 0.000   0 3.620
WBCLW9 23/04/2015 Call 43.010            
WBCLU9 23/04/2015 Put 43.010            
WBCKW9 23/04/2015 Call 43.500 0.020 0.020 0.000   0 0.020
WBCKX9 23/04/2015 Put 43.500 4.120 4.120 0.000   0 4.120
WBCJQ9 23/04/2015 Call 43.510 0.020 0.020 0.000   0 0.020
WBCJP9 23/04/2015 Put 43.510 4.070 4.070 0.000 74 26 4.070
WBCJR9 23/04/2015 Call 44.010 0.010 0.010 0.000   0 0.010
WBCJS9 23/04/2015 Put 44.010 4.570 4.570 0.000   0 4.570
WBCJU9 23/04/2015 Call 44.510 0.005 0.005 0.000   0 0.005
WBCJT9 23/04/2015 Put 44.510 5.065 5.065 0.000   0 5.065
WBCJV9 23/04/2015 Call 45.010 0.003 0.003 0.000   0 0.003
WBCK59 23/04/2015 Put 45.010 5.565 5.565 0.000   0 5.565
WBCK79 23/04/2015 Call 45.510 0.001 0.001 0.000   0 0.001
WBCK69 23/04/2015 Put 45.510 6.065 6.065 0.000   0 6.065
WBCLA8 28/05/2015 Call 0.010 38.565 38.565 0.000   21,000 38.565
WBCYG8 28/05/2015 Call 0.110 38.335 38.335 0.000   0 38.335
WBCYF8 28/05/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCKN9 28/05/2015 Call 27.510 11.040 11.040 0.000   0 11.040
WBCKM9 28/05/2015 Put 27.510 0.025 0.025 0.000   0 0.025
WBCMH8 28/05/2015 Call 28.000 11.455 11.455 0.000   50 11.455
WBCMI8 28/05/2015 Put 28.000 0.035 0.035 0.000   450 0.035
WBCKO9 28/05/2015 Call 28.010 10.545 10.545 0.000   0 10.545
WBCKP9 28/05/2015 Put 28.010 0.035 0.035 0.000   0 0.035
WBCLF8 28/05/2015 Call 28.500 10.960 10.960 0.000   76 10.960
WBCLG8 28/05/2015 Put 28.500 0.040 0.040 0.000   150 0.040
WBCLB8 28/05/2015 Call 29.000 10.460 10.460 0.000   90 10.460
WBCLC8 28/05/2015 Put 29.000 0.040 0.040 0.000   150 0.040
WBCKP8 28/05/2015 Call 29.500 9.965 9.965 0.000   0 9.965
WBCKQ8 28/05/2015 Put 29.500 0.045 0.045 0.000   0 0.045
WBCL68 28/05/2015 Call 30.000 9.470 9.470 0.000   0 9.470
WBCL78 28/05/2015 Put 30.000 0.050 0.050 0.000   290 0.050
WBCKR8 28/05/2015 Call 30.500 8.970 8.970 0.000   0 8.970
WBCKS8 28/05/2015 Put 30.500 0.050 0.050 0.000   270 0.050
WBCL88 28/05/2015 Call 31.000 8.475 8.475 0.000   30 8.475
WBCL98 28/05/2015 Put 31.000 0.055 0.055 0.000   420 0.055
WBCKJ8 28/05/2015 Call 31.500 7.980 7.980 0.000   0 7.980
WBCKK8 28/05/2015 Put 31.500 0.065 0.065 0.000   1,184 0.065
WBCYV8 28/05/2015 Call 31.510 7.120 7.120 0.000   68 7.120
WBCYW8 28/05/2015 Put 31.510 0.065 0.065 0.000   0 0.065
WBCKT8 28/05/2015 Call 32.000 7.485 7.485 0.000   1,000 7.485
WBCKU8 28/05/2015 Put 32.000 0.075 0.075 0.000   570 0.075
WBCKH8 28/05/2015 Call 32.500 6.990 6.990 0.000   5 6.990
WBCKI8 28/05/2015 Put 32.500 0.085 0.085 0.000   665 0.085
WBCKV8 28/05/2015 Call 33.000 6.500 6.500 0.000   174 6.500
WBCKW8 28/05/2015 Put 33.000 0.105 0.105 0.000   4,066 0.105
WBCKD8 28/05/2015 Call 33.500 6.010 6.010 0.000 10 56 6.010
WBCKE8 28/05/2015 Put 33.500 0.125 0.125 0.000   825 0.125
WBCPW8 28/05/2015 Call 33.510 5.200 5.200 0.000   816 5.200
WBCPX8 28/05/2015 Put 33.510 0.125 0.125 0.000   400 0.125
WBCKZ8 28/05/2015 Call 34.000 5.520 5.520 0.000   1,022 5.520
WBCL18 28/05/2015 Put 34.000 0.150 0.150 0.000   536 0.150
WBCPZ8 28/05/2015 Call 34.010 4.730 4.730 0.000   110 4.730
WBCPY8 28/05/2015 Put 34.010 0.150 0.150 0.000   40 0.150
WBCKF8 28/05/2015 Call 34.500 5.035 5.035 0.000   1,711 5.035
WBCKG8 28/05/2015 Put 34.500 0.185 0.185 0.000   3,200 0.185
WBCR48 28/05/2015 Call 34.510 4.265 4.265 0.000   288 4.265
WBCR58 28/05/2015 Put 34.510 0.185 0.185 0.000   25 0.185
WBCKX8 28/05/2015 Call 35.000 4.555 4.555 0.000   1,092 4.555
WBCKY8 28/05/2015 Put 35.000 0.230 0.230 0.000   453 0.230
WBCR38 28/05/2015 Call 35.010 3.810 3.810 0.000   177 3.810
WBCR28 28/05/2015 Put 35.010 0.225 0.225 0.000   200 0.225
WBCL28 28/05/2015 Call 35.500 4.080 4.080 0.000   1,086 4.080
WBCL38 28/05/2015 Put 35.500 0.280 0.280 0.000   2,030 0.280
WBCQZ8 28/05/2015 Call 35.510 3.365 3.365 0.000   280 3.365
WBCR18 28/05/2015 Put 35.510 0.280 0.280 0.000   240 0.280
WBCKN8 28/05/2015 Call 36.000 3.610 3.610 0.000   10,500 3.610
WBCKO8 28/05/2015 Put 36.000 0.345 0.345 0.000   1,775 0.345
WBCSR8 28/05/2015 Call 36.010 2.935 2.935 0.000   549 2.935
WBCSS8 28/05/2015 Put 36.010 0.345 0.345 0.000   0 0.345
WBCL48 28/05/2015 Call 36.500 3.155 3.155 0.000   281 3.155
WBCL58 28/05/2015 Put 36.500 0.430 0.430 0.000   700 0.430
WBCSU8 28/05/2015 Call 36.510 2.515 2.515 0.000   195 2.515
WBCST8 28/05/2015 Put 36.510 0.430 0.430 0.000   80 0.430
WBCLR8 28/05/2015 Call 37.000 2.710 2.710 0.000   167 2.710
WBCLS8 28/05/2015 Put 37.000 0.540 0.540 0.450 20 707 0.540
WBCSV8 28/05/2015 Call 37.010 2.125 2.125 0.000   580 2.125
WBCSW8 28/05/2015 Put 37.010 0.535 0.535 0.000   110 0.535
WBCRH8 28/05/2015 Call 37.500 2.285 2.285 0.000   1,233 2.285
WBCRI8 28/05/2015 Put 37.500 0.670 0.670 0.000   1,852 0.670
WBCV68 28/05/2015 Call 37.510 1.755 1.755 0.000   2,762 1.755
WBCV78 28/05/2015 Put 37.510 0.665 0.665 0.000   190 0.665
WBCRN8 28/05/2015 Call 38.000 1.885 1.885 0.000   337 1.885
WBCRO8 28/05/2015 Put 38.000 0.835 0.835 0.000   638 0.835
WBCV98 28/05/2015 Call 38.010 1.415 1.415 0.000   689 1.415
WBCV88 28/05/2015 Put 38.010 0.830 0.830 0.000   0 0.830
WBCSX8 28/05/2015 Call 38.500 1.515 1.515 0.000   12,815 1.515
WBCT18 28/05/2015 Put 38.500 1.030 1.030 0.945 120 2,040 1.030
WBCVA8 28/05/2015 Call 38.510 1.115 1.115 0.000   1,333 1.115
WBCVB8 28/05/2015 Put 38.510 1.030 1.030 0.000   0 1.030
WBCTA8 28/05/2015 Call 39.000 1.185 1.185 1.325 20 3,962 1.185
WBCTB8 28/05/2015 Put 39.000 1.270 1.270 0.000   289 1.270
WBCTO8 28/05/2015 Call 39.500 0.900 0.900 0.000 4,795 5,135 0.900
WBCTP8 28/05/2015 Put 39.500 1.555 1.555 0.000   500 1.555
WBCL69 28/05/2015 Call 39.510 0.635 0.635 0.000   287 0.635
WBCL59 28/05/2015 Put 39.510 1.550 1.550 0.000   0 1.550
WBCUB8 28/05/2015 Call 40.000 0.660 0.660 0.640 4,862 6,005 0.660
WBCUC8 28/05/2015 Put 40.000 1.885 1.885 0.000   705 1.885
WBCFF9 28/05/2015 Call 40.010 0.460 0.460 0.000   193 0.460
WBCFG9 28/05/2015 Put 40.010 1.880 1.880 0.000   520 1.880
WBCUL8 28/05/2015 Call 40.500 0.475 0.475 0.000   989 0.475
WBCUM8 28/05/2015 Put 40.500 2.255 2.255 0.000   0 2.255
WBCI89 28/05/2015 Call 40.510 0.330 0.330 0.315 100 100 0.330
WBCI79 28/05/2015 Put 40.510 2.245 2.245 0.000   0 2.245
WBCWD8 28/05/2015 Call 41.000 0.330 0.330 0.000   105 0.330
WBCWE8 28/05/2015 Put 41.000 2.660 2.660 0.000   0 2.660
WBCI99 28/05/2015 Call 41.010 0.230 0.230 0.225 300 510 0.230
WBCIF9 28/05/2015 Put 41.010 2.650 2.650 0.000   50 2.650
WBCYN8 28/05/2015 Call 41.500 0.230 0.230 0.000   230 0.230
WBCYO8 28/05/2015 Put 41.500 3.095 3.095 0.000   100 3.095
WBCIH9 28/05/2015 Call 41.510 0.160 0.160 0.000   0 0.160
WBCIG9 28/05/2015 Put 41.510 3.080 3.080 0.000   0 3.080
WBCBF9 28/05/2015 Call 42.000 0.160 0.160 0.000   530 0.160
WBCBG9 28/05/2015 Put 42.000 3.550 3.550 0.000   0 3.550
WBCFV9 28/05/2015 Call 42.500 0.110 0.110 0.000   0 0.110
WBCFW9 28/05/2015 Put 42.500 4.025 4.025 0.000   0 4.025
WBCFX9 28/05/2015 Call 43.000 0.070 0.070 0.000   0 0.070
WBCFY9 28/05/2015 Put 43.000 4.505 4.505 0.000   0 4.505
WBCKY9 28/05/2015 Call 43.500 0.050 0.050 0.000   0 0.050
WBCKZ9 28/05/2015 Put 43.500 4.990 4.990 0.000   0 4.990
WBCSU7 25/06/2015 Call 0.010 38.630 38.630 0.000   230 38.630
WBCR68 25/06/2015 Call 0.110 38.335 38.335 0.000   490 38.335
WBCR78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCD29 25/06/2015 Call 16.900 22.525 22.525 0.000   0 22.525
WBCD39 25/06/2015 Put 16.900 0.000 0.000 0.000   200 0.000
WBCD49 25/06/2015 Call 17.890 21.535 21.535 0.000   0 21.535
WBCD59 25/06/2015 Put 17.890 0.000 0.000 0.000   370 0.000
WBCDK9 25/06/2015 Call 18.880 20.550 20.550 0.000   0 20.550
WBCDL9 25/06/2015 Put 18.880 0.001 0.001 0.000   150 0.001
WBCDM9 25/06/2015 Call 19.880 19.550 19.550 0.000   30 19.550
WBCDN9 25/06/2015 Put 19.880 0.002 0.002 0.000   198 0.002
WBCD69 25/06/2015 Call 20.880 18.555 18.555 0.000   0 18.555
WBCD79 25/06/2015 Put 20.880 0.003 0.003 0.000   275 0.003
WBCD89 25/06/2015 Call 21.860 17.575 17.575 0.000   0 17.575
WBCD99 25/06/2015 Put 21.860 0.006 0.006 0.000   338 0.006
WBCDS9 25/06/2015 Call 22.860 16.580 16.580 0.000   0 16.580
WBCDT9 25/06/2015 Put 22.860 0.010 0.010 0.000   212 0.010
WBCC18 25/06/2015 Call 22.870 15.695 15.695 0.000   343 15.695
WBCBZ8 25/06/2015 Put 22.870 0.010 0.010 0.000   0 0.010
WBCC28 25/06/2015 Call 23.370 15.195 15.195 0.000   1,000 15.195
WBCC38 25/06/2015 Put 23.370 0.015 0.015 0.000   0 0.015
WBCDQ9 25/06/2015 Call 23.860 15.580 15.580 0.000   0 15.580
WBCDR9 25/06/2015 Put 23.860 0.015 0.015 0.000   157 0.015
WBCC58 25/06/2015 Call 23.870 14.700 14.700 0.000   40 14.700
WBCC48 25/06/2015 Put 23.870 0.015 0.015 0.000   0 0.015
WBCC68 25/06/2015 Call 24.360 14.215 14.215 0.000   10 14.215
WBCC78 25/06/2015 Put 24.360 0.020 0.020 0.000   0 0.020
WBCDO9 25/06/2015 Call 24.850 14.595 14.595 0.000   0 14.595
WBCDP9 25/06/2015 Put 24.850 0.025 0.025 0.000   308 0.025
WBCK58 25/06/2015 Call 24.860 13.720 13.720 0.000   134 13.720
WBCK68 25/06/2015 Put 24.860 0.025 0.025 0.000   120 0.025
WBCEV9 25/06/2015 Call 25.840 13.605 13.605 0.000   0 13.605
WBCEW9 25/06/2015 Put 25.840 0.030 0.030 0.000   1,140 0.030
WBCD88 25/06/2015 Call 26.350 12.245 12.245 0.000   127 12.245
WBCD98 25/06/2015 Put 26.350 0.035 0.035 0.000   0 0.035
WBCG69 25/06/2015 Call 26.840 12.610 12.610 0.000   17 12.610
WBCG79 25/06/2015 Put 26.840 0.040 0.040 0.000   615 0.040
WBCDL8 25/06/2015 Call 26.850 11.755 11.755 0.000   40 11.755
WBCDK8 25/06/2015 Put 26.850 0.040 0.040 0.000   40 0.040
WBCKQ9 25/06/2015 Call 27.340 11.270 11.270 0.000   6 11.270
WBCKR9 25/06/2015 Put 27.340 0.045 0.045 0.000   0 0.045
WBCKB9 25/06/2015 Call 27.830 11.625 11.625 0.000   28 11.625
WBCKC9 25/06/2015 Put 27.830 0.050 0.050 0.000   650 0.050
WBCKT9 25/06/2015 Call 27.840 10.780 10.780 0.000   30 10.780
WBCKS9 25/06/2015 Put 27.840 0.050 0.050 0.000   0 0.050
WBCF68 25/06/2015 Call 28.330 11.125 11.125 0.000   20 11.125
WBCF78 25/06/2015 Put 28.330 0.055 0.055 0.000   150 0.055
WBCKU9 25/06/2015 Call 28.340 10.295 10.295 0.000   30 10.295
WBCKV9 25/06/2015 Put 28.340 0.055 0.055 0.000   0 0.055
WBCLZ9 25/06/2015 Call 28.820 10.640 10.640 0.000   0 10.640
WBCM19 25/06/2015 Put 28.820 0.060 0.060 0.000   806 0.060
WBCYI7 25/06/2015 Call 28.830 9.820 9.820 0.000   1,488 9.820
WBCYH7 25/06/2015 Put 28.830 0.060 0.060 0.000   110 0.060
WBCWC7 25/06/2015 Call 29.320 10.140 10.140 0.000   0 10.140
WBCWD7 25/06/2015 Put 29.320 0.065 0.065 0.000   404 0.065
WBCYJ7 25/06/2015 Call 29.330 9.335 9.335 0.000   240 9.335
WBCYK7 25/06/2015 Put 29.330 0.065 0.065 0.000   200 0.065
WBCRT9 25/06/2015 Call 29.820 9.645 9.645 0.000   25 9.645
WBCRU9 25/06/2015 Put 29.820 0.075 0.075 0.000   2,807 0.075
WBCYM7 25/06/2015 Call 29.830 8.855 8.855 0.000   78 8.855
WBCYL7 25/06/2015 Put 29.830 0.075 0.075 0.000   65 0.075
WBCTA7 25/06/2015 Call 30.320 9.150 9.150 0.000   0 9.150
WBCTB7 25/06/2015 Put 30.320 0.085 0.085 0.000   3,915 0.085
WBCYN7 25/06/2015 Call 30.330 8.375 8.375 0.000   937 8.375
WBCYO7 25/06/2015 Put 30.330 0.085 0.085 0.000   924 0.085
WBCCF7 25/06/2015 Call 30.810 8.665 8.665 0.000   28 8.665
WBCCG7 25/06/2015 Put 30.810 0.095 0.095 0.000   1,034 0.095
WBCYQ7 25/06/2015 Call 30.830 7.900 7.900 0.000   1,094 7.900
WBCYP7 25/06/2015 Put 30.830 0.095 0.095 0.000   70 0.095
WBCRZ7 25/06/2015 Call 31.310 8.175 8.175 0.000   78 8.175
WBCS17 25/06/2015 Put 31.310 0.110 0.110 0.000   530 0.110
WBCFN7 25/06/2015 Call 31.800 7.690 7.690 0.000   48 7.690
WBCFO7 25/06/2015 Put 31.800 0.125 0.125 0.135 100 958 0.125
WBCJN9 25/06/2015 Call 31.810 6.970 6.970 0.000   167 6.970
WBCJO9 25/06/2015 Put 31.810 0.125 0.125 0.000   0 0.125
WBCRV7 25/06/2015 Call 32.300 7.200 7.200 0.000   591 7.200
WBCRW7 25/06/2015 Put 32.300 0.145 0.145 0.000   1,590 0.145
WBCJX7 25/06/2015 Call 32.800 6.705 6.705 0.000   1,100 6.705
WBCJY7 25/06/2015 Put 32.800 0.170 0.170 0.000   4,715 0.170
WBCRX7 25/06/2015 Call 33.300 6.215 6.215 0.000   2,520 6.215
WBCRY7 25/06/2015 Put 33.300 0.200 0.200 0.000   4,102 0.200
WBCV67 25/06/2015 Call 33.310 5.545 5.545 0.000   1,613 5.545
WBCV57 25/06/2015 Put 33.310 0.200 0.200 0.000   120 0.200
WBCLB7 25/06/2015 Call 33.790 5.735 5.735 0.000   640 5.735
WBCLC7 25/06/2015 Put 33.790 0.235 0.235 0.000   982 0.235
WBCVJ7 25/06/2015 Call 33.800 5.085 5.085 0.000   1,257 5.085
WBCVK7 25/06/2015 Put 33.800 0.235 0.235 0.000   30 0.235
WBCRR7 25/06/2015 Call 34.290 5.245 5.245 0.000   5,648 5.245
WBCRS7 25/06/2015 Put 34.290 0.275 0.275 0.000   1,448 0.275
WBCJI9 25/06/2015 Call 34.300 4.620 4.620 0.000   8 4.620
WBCJH9 25/06/2015 Put 34.300 0.275 0.275 0.000   0 0.275
WBCR47 25/06/2015 Call 34.790 4.765 4.765 0.000   4,756 4.765
WBCR57 25/06/2015 Put 34.790 0.325 0.325 0.000   2,898 0.325
WBCT17 25/06/2015 Call 34.800 4.170 4.170 0.000   1,054 4.170
WBCSZ7 25/06/2015 Put 34.800 0.325 0.325 0.000   1,892 0.325
WBCRT7 25/06/2015 Call 35.280 4.300 4.300 0.000   3,691 4.300
WBCRU7 25/06/2015 Put 35.280 0.385 0.385 0.000   884 0.385
WBCT27 25/06/2015 Call 35.290 3.735 3.735 0.000   2,839 3.735
WBCT37 25/06/2015 Put 35.290 0.385 0.385 0.000   1,500 0.385
WBCSQ7 25/06/2015 Call 35.780 3.830 3.830 0.000   703 3.830
WBCSR7 25/06/2015 Put 35.780 0.460 0.460 0.000   452 0.460
WBCT87 25/06/2015 Call 35.790 3.305 3.305 0.000   504 3.305
WBCT97 25/06/2015 Put 35.790 0.455 0.455 0.000   60 0.455
WBCRP7 25/06/2015 Call 36.280 3.370 3.370 0.000   2,626 3.370
WBCRQ7 25/06/2015 Put 36.280 0.545 0.545 0.000   1,555 0.545
WBCT57 25/06/2015 Call 36.290 2.890 2.890 0.000   1,165 2.890
WBCT47 25/06/2015 Put 36.290 0.545 0.545 0.000   0 0.545
WBCBJ8 25/06/2015 Call 36.780 2.930 2.930 0.000   575 2.930
WBCBK8 25/06/2015 Put 36.780 0.655 0.655 0.000   110 0.655
WBCT67 25/06/2015 Call 36.790 2.495 2.495 0.000   454 2.495
WBCT77 25/06/2015 Put 36.790 0.650 0.650 0.000   375 0.650
WBCRN7 25/06/2015 Call 37.270 2.510 2.510 0.000   513 2.510
WBCRO7 25/06/2015 Put 37.270 0.780 0.780 0.000   3,420 0.780
WBCE28 25/06/2015 Call 37.770 2.110 2.110 0.000   3,830 2.110
WBCE38 25/06/2015 Put 37.770 0.930 0.930 0.000   2,914 0.930
WBCVG8 25/06/2015 Call 37.780 1.780 1.780 0.000   1,790 1.780
WBCVH8 25/06/2015 Put 37.780 0.925 0.925 0.000   2,165 0.925
WBCVR7 25/06/2015 Call 38.270 1.735 1.735 0.000   396 1.735
WBCVS7 25/06/2015 Put 38.270 1.115 1.115 0.000   363 1.115
WBCVJ8 25/06/2015 Call 38.280 1.465 1.465 0.000   4,240 1.465
WBCVI8 25/06/2015 Put 38.280 1.105 1.105 0.000   467 1.105
WBCJY9 25/06/2015 Call 38.760 1.400 1.400 0.000 500 1,405 1.400
WBCJZ9 25/06/2015 Put 38.760 1.330 1.330 0.000 500 570 1.330
WBCVK8 25/06/2015 Call 38.770 1.185 1.185 0.000   396 1.185
WBCVL8 25/06/2015 Put 38.770 1.310 1.310 0.000   0 1.310
WBCTQ8 25/06/2015 Call 39.260 1.095 1.095 0.000   12 1.095
WBCTR8 25/06/2015 Put 39.260 1.575 1.575 1.500 25 25 1.575
WBCDU7 25/06/2015 Call 39.380 1.030 1.030 0.000   765 1.030
WBCDV7 25/06/2015 Put 39.380 1.640 1.640 0.000   0 1.640
WBCIF7 25/06/2015 Call 39.760 0.840 0.840 0.000   3,422 0.840
WBCIG7 25/06/2015 Put 39.760 1.860 1.860 0.000   202 1.860
WBCDX7 25/06/2015 Call 39.880 0.785 0.785 0.000   1 0.785
WBCDW7 25/06/2015 Put 39.880 1.935 1.935 0.000   0 1.935
WBCUN8 25/06/2015 Call 40.250 0.625 0.625 0.000   2,061 0.625
WBCUO8 25/06/2015 Put 40.250 2.180 2.180 0.000   130 2.180
WBCBS9 25/06/2015 Call 40.260 0.545 0.545 0.000   1,560 0.545
WBCBT9 25/06/2015 Put 40.260 2.150 2.150 0.000   0 2.150
WBCDY7 25/06/2015 Call 40.380 0.580 0.580 0.000   2,322 0.580
WBCDZ7 25/06/2015 Put 40.380 2.270 2.270 0.000   112 2.270
WBCBV9 25/06/2015 Call 40.390 0.505 0.505 0.000   735 0.505
WBCBU9 25/06/2015 Put 40.390 2.240 2.240 0.000   0 2.240
WBCVO8 25/06/2015 Call 40.750 0.455 0.455 0.000   0 0.455
WBCVP8 25/06/2015 Put 40.750 2.540 2.540 0.000   0 2.540
WBCBW9 25/06/2015 Call 40.760 0.405 0.405 0.000   0 0.405
WBCBX9 25/06/2015 Put 40.760 2.505 2.505 0.000   0 2.505
WBCE27 25/06/2015 Call 40.880 0.420 0.420 0.500 3 2,003 0.420
WBCE17 25/06/2015 Put 40.880 2.645 2.645 0.000   0 2.645
WBCWF8 25/06/2015 Call 41.250 0.325 0.325 0.000   3,170 0.325
WBCWG8 25/06/2015 Put 41.250 2.940 2.940 0.000   0 2.940
WBCBZ9 25/06/2015 Call 41.260 0.290 0.290 0.000   55 0.290
WBCBY9 25/06/2015 Put 41.260 2.895 2.895 0.000   0 2.895
WBCBH9 25/06/2015 Call 41.750 0.225 0.225 0.000   300 0.225
WBCBI9 25/06/2015 Put 41.750 3.370 3.370 0.000   0 3.370
WBCER9 25/06/2015 Call 42.240 0.155 0.155 0.180 10 10 0.155
WBCES9 25/06/2015 Put 42.240 3.810 3.810 0.000   0 3.810
WBCFZ9 25/06/2015 Call 42.740 0.105 0.105 0.000   0 0.105
WBCG19 25/06/2015 Put 42.740 4.265 4.265 0.000   0 4.265
WBCG29 25/06/2015 Call 43.240 0.065 0.065 0.000   0 0.065
WBCG39 25/06/2015 Put 43.240 4.740 4.740 0.000   0 4.740
WBCSQ8 30/07/2015 Call 0.010 38.710 38.710 0.000   0 38.710
WBCRV8 30/07/2015 Call 31.000 8.465 8.465 0.000   70 8.465
WBCRW8 30/07/2015 Put 31.000 0.165 0.165 0.000   0 0.165
WBCSM8 30/07/2015 Call 31.500 7.970 7.970 0.000   15 7.970
WBCSN8 30/07/2015 Put 31.500 0.185 0.185 0.000   180 0.185
WBCRX8 30/07/2015 Call 32.000 7.470 7.470 0.000   0 7.470
WBCRY8 30/07/2015 Put 32.000 0.205 0.205 0.000   100 0.205
WBCS68 30/07/2015 Call 32.500 6.985 6.985 0.000   0 6.985
WBCS78 30/07/2015 Put 32.500 0.235 0.235 0.000   1,040 0.235
WBCIK9 30/07/2015 Call 32.510 6.355 6.355 0.000   0 6.355
WBCIL9 30/07/2015 Put 32.510 0.235 0.235 0.000   0 0.235
WBCSO8 30/07/2015 Call 33.000 6.495 6.495 0.000   0 6.495
WBCSP8 30/07/2015 Put 33.000 0.275 0.275 0.000   228 0.275
WBCS48 30/07/2015 Call 33.500 6.015 6.015 0.000   36 6.015
WBCS58 30/07/2015 Put 33.500 0.320 0.320 0.000   843 0.320
WBCIN9 30/07/2015 Call 33.510 5.470 5.470 0.000   0 5.470
WBCIM9 30/07/2015 Put 33.510 0.320 0.320 0.000   0 0.320
WBCSC8 30/07/2015 Call 34.000 5.535 5.535 0.000   18 5.535
WBCSD8 30/07/2015 Put 34.000 0.370 0.370 0.000   90 0.370
WBCS88 30/07/2015 Call 34.500 5.060 5.060 0.000   9 5.060
WBCS98 30/07/2015 Put 34.500 0.430 0.430 0.000   80 0.430
WBCSE8 30/07/2015 Call 35.000 4.590 4.590 0.000   110 4.590
WBCSF8 30/07/2015 Put 35.000 0.495 0.495 0.000   155 0.495
WBCXO8 30/07/2015 Call 35.010 4.165 4.165 0.000   65 4.165
WBCXN8 30/07/2015 Put 35.010 0.490 0.490 0.000   0 0.490
WBCSA8 30/07/2015 Call 35.500 4.130 4.130 0.000   268 4.130
WBCSB8 30/07/2015 Put 35.500 0.575 0.575 0.000   40 0.575
WBCXP8 30/07/2015 Call 35.510 3.745 3.745 0.000   339 3.745
WBCXQ8 30/07/2015 Put 35.510 0.565 0.565 0.000   0 0.565
WBCSG8 30/07/2015 Call 36.000 3.680 3.680 0.000   5 3.680
WBCSH8 30/07/2015 Put 36.000 0.660 0.660 0.000   93 0.660
WBCXS8 30/07/2015 Call 36.010 3.335 3.335 0.000   230 3.335
WBCXR8 30/07/2015 Put 36.010 0.655 0.655 0.000   0 0.655
WBCRZ8 30/07/2015 Call 36.500 3.245 3.245 0.000   53 3.245
WBCS18 30/07/2015 Put 36.500 0.765 0.765 0.000   100 0.765
WBCXT8 30/07/2015 Call 36.510 2.945 2.945 0.000   0 2.945
WBCXU8 30/07/2015 Put 36.510 0.755 0.755 0.000   0 0.755
WBCSI8 30/07/2015 Call 37.000 2.825 2.825 0.000   70 2.825
WBCSJ8 30/07/2015 Put 37.000 0.885 0.885 0.000   0 0.885
WBCVD8 30/07/2015 Call 37.010 2.575 2.575 0.000   90 2.575
WBCVC8 30/07/2015 Put 37.010 0.875 0.875 0.000   0 0.875
WBCS28 30/07/2015 Call 37.500 2.435 2.435 0.000   42 2.435
WBCS38 30/07/2015 Put 37.500 1.030 1.030 0.000   0 1.030
WBCVE8 30/07/2015 Call 37.510 2.220 2.220 0.000   876 2.220
WBCVF8 30/07/2015 Put 37.510 1.020 1.020 0.000   145 1.020
WBCSK8 30/07/2015 Call 38.000 2.060 2.060 0.000   40 2.060
WBCSL8 30/07/2015 Put 38.000 1.200 1.200 0.000   0 1.200
WBCT28 30/07/2015 Call 38.500 1.720 1.720 0.000   40 1.720
WBCT38 30/07/2015 Put 38.500 1.390 1.390 0.000   0 1.390
WBCTC8 30/07/2015 Call 39.000 1.415 1.415 0.000   0 1.415
WBCTD8 30/07/2015 Put 39.000 1.620 1.620 0.000   0 1.620
WBCTS8 30/07/2015 Call 39.500 1.140 1.140 0.000   0 1.140
WBCTT8 30/07/2015 Put 39.500 1.880 1.880 0.000   0 1.880
WBCIO9 30/07/2015 Call 39.510 1.070 1.070 0.000   31 1.070
WBCIP9 30/07/2015 Put 39.510 1.845 1.845 0.000   7 1.845
WBCUD8 30/07/2015 Call 40.000 0.900 0.900 0.000   255 0.900
WBCUE8 30/07/2015 Put 40.000 2.170 2.170 0.000   0 2.170
WBCIR9 30/07/2015 Call 40.010 0.855 0.855 0.000   0 0.855
WBCIQ9 30/07/2015 Put 40.010 2.130 2.130 0.000   0 2.130
WBCUP8 30/07/2015 Call 40.500 0.700 0.700 0.000   0 0.700
WBCUQ8 30/07/2015 Put 40.500 2.490 2.490 0.000   0 2.490
WBCIS9 30/07/2015 Call 40.510 0.670 0.670 0.000   0 0.670
WBCIT9 30/07/2015 Put 40.510 2.440 2.440 0.000   0 2.440
WBCWH8 30/07/2015 Call 41.000 0.535 0.535 0.590 30 405 0.535
WBCWI8 30/07/2015 Put 41.000 2.850 2.850 0.000   0 2.850
WBCIV9 30/07/2015 Call 41.010 0.520 0.520 0.000   0 0.520
WBCIU9 30/07/2015 Put 41.010 2.785 2.785 0.000   0 2.785
WBCYP8 30/07/2015 Call 41.500 0.410 0.410 0.000   0 0.410
WBCYQ8 30/07/2015 Put 41.500 3.230 3.230 0.000   0 3.230
WBCBJ9 30/07/2015 Call 42.000 0.305 0.305 0.000   0 0.305
WBCBK9 30/07/2015 Put 42.000 3.640 3.640 0.000   0 3.640
WBCKF9 30/07/2015 Call 42.010 0.300 0.300 0.000   0 0.300
WBCKA9 30/07/2015 Put 42.010 3.550 3.550 0.000   0 3.550
WBCG89 30/07/2015 Call 42.500 0.230 0.230 0.000   0 0.230
WBCG99 30/07/2015 Put 42.500 4.075 4.075 0.000   0 4.075
WBCKG9 30/07/2015 Call 42.510 0.230 0.230 0.000   0 0.230
WBCKH9 30/07/2015 Put 42.510 3.965 3.965 0.000   0 3.965
WBCG49 30/07/2015 Call 43.000 0.175 0.175 0.000   0 0.175
WBCG59 30/07/2015 Put 43.000 4.525 4.525 0.000   0 4.525
WBCKJ9 30/07/2015 Call 43.010 0.170 0.170 0.000   0 0.170
WBCKI9 30/07/2015 Put 43.010 4.400 4.400 0.000   0 4.400
WBCL19 30/07/2015 Call 43.500 0.125 0.125 0.000   0 0.125
WBCL29 30/07/2015 Put 43.500 5.000 5.000 0.000   0 5.000
WBCZX8 27/08/2015 Call 0.010 38.780 38.780 0.000   0 38.780
WBCJC9 27/08/2015 Call 33.010 5.990 5.990 0.000   0 5.990
WBCJB9 27/08/2015 Put 33.010 0.295 0.295 0.000   0 0.295
WBCJD9 27/08/2015 Call 33.510 5.565 5.565 0.000   0 5.565
WBCJE9 27/08/2015 Put 33.510 0.365 0.365 0.000   0 0.365
WBCZ38 27/08/2015 Call 34.000 5.555 5.555 0.000   0 5.555
WBCZ48 27/08/2015 Put 34.000 0.460 0.460 0.000   130 0.460
WBCJG9 27/08/2015 Call 34.010 5.150 5.150 0.000   0 5.150
WBCJF9 27/08/2015 Put 34.010 0.450 0.450 0.000   0 0.450
WBCZJ8 27/08/2015 Call 34.500 5.075 5.075 0.000   0 5.075
WBCZK8 27/08/2015 Put 34.500 0.505 0.505 0.000   0 0.505
WBCZ78 27/08/2015 Call 35.000 4.620 4.620 0.000   0 4.620
WBCZ88 27/08/2015 Put 35.000 0.585 0.585 0.000   0 0.585
WBCZP8 27/08/2015 Call 35.500 4.170 4.170 0.000   88 4.170
WBCZQ8 27/08/2015 Put 35.500 0.670 0.670 0.000   40 0.670
WBCZB8 27/08/2015 Call 36.000 3.730 3.730 0.000   20 3.730
WBCZC8 27/08/2015 Put 36.000 0.770 0.770 0.000   100 0.770
WBCE39 27/08/2015 Call 36.010 3.485 3.485 0.000   90 3.485
WBCE29 27/08/2015 Put 36.010 0.760 0.760 0.000   0 0.760
WBCZR8 27/08/2015 Call 36.500 3.305 3.305 0.000   0 3.305
WBCZS8 27/08/2015 Put 36.500 0.885 0.885 0.000   0 0.885
WBCE89 27/08/2015 Call 36.510 3.100 3.100 0.000   0 3.100
WBCE99 27/08/2015 Put 36.510 0.875 0.875 0.000   0 0.875
WBCZF8 27/08/2015 Call 37.000 2.900 2.900 0.000   51 2.900
WBCZG8 27/08/2015 Put 37.000 1.020 1.020 0.000   0 1.020
WBCB19 27/08/2015 Call 37.010 2.735 2.735 0.000   60 2.735
WBCZY8 27/08/2015 Put 37.010 1.005 1.005 0.000   100 1.005
WBCZT8 27/08/2015 Call 37.500 2.520 2.520 0.000   0 2.520
WBCZU8 27/08/2015 Put 37.500 1.170 1.170 0.000   0 1.170
WBCB29 27/08/2015 Call 37.510 2.390 2.390 0.000   0 2.390
WBCB39 27/08/2015 Put 37.510 1.155 1.155 0.000   0 1.155
WBCZD8 27/08/2015 Call 38.000 2.175 2.175 0.000   0 2.175
WBCZE8 27/08/2015 Put 38.000 1.350 1.350 0.000   0 1.350
WBCZV8 27/08/2015 Call 38.500 1.845 1.845 0.000   0 1.845
WBCZW8 27/08/2015 Put 38.500 1.545 1.545 0.000   0 1.545
WBCZL8 27/08/2015 Call 39.000 1.555 1.555 0.000   40 1.555
WBCZM8 27/08/2015 Put 39.000 1.775 1.775 0.000   0 1.775
WBCZ58 27/08/2015 Call 39.500 1.285 1.285 0.000   0 1.285
WBCZ68 27/08/2015 Put 39.500 2.025 2.025 0.000   0 2.025
WBCIW9 27/08/2015 Call 39.510 1.250 1.250 0.000   0 1.250
WBCIX9 27/08/2015 Put 39.510 1.980 1.980 0.000   0 1.980
WBCZN8 27/08/2015 Call 40.000 1.045 1.045 0.000   0 1.045
WBCZO8 27/08/2015 Put 40.000 2.295 2.295 0.000   0 2.295
WBCIZ9 27/08/2015 Call 40.010 1.025 1.025 0.000   0 1.025
WBCIY9 27/08/2015 Put 40.010 2.250 2.250 0.000   0 2.250
WBCZ98 27/08/2015 Call 40.500 0.850 0.850 0.000   0 0.850
WBCZA8 27/08/2015 Put 40.500 2.605 2.605 0.000   0 2.605
WBCJ19 27/08/2015 Call 40.510 0.835 0.835 0.000   0 0.835
WBCJ29 27/08/2015 Put 40.510 2.540 2.540 0.000   0 2.540
WBCZH8 27/08/2015 Call 41.000 0.680 0.680 0.000   0 0.680
WBCZI8 27/08/2015 Put 41.000 2.940 2.940 0.000   0 2.940
WBCJ49 27/08/2015 Call 41.010 0.670 0.670 0.000   0 0.670
WBCJ39 27/08/2015 Put 41.010 2.865 2.865 0.000   0 2.865
WBCB49 27/08/2015 Call 41.500 0.535 0.535 0.000   0 0.535
WBCB59 27/08/2015 Put 41.500 3.305 3.305 0.000   0 3.305
WBCJ59 27/08/2015 Call 41.510 0.530 0.530 0.000   0 0.530
WBCJ69 27/08/2015 Put 41.510 3.210 3.210 0.000   0 3.210
WBCBL9 27/08/2015 Call 42.000 0.425 0.425 0.000   0 0.425
WBCBM9 27/08/2015 Put 42.000 3.700 3.700 0.000   0 3.700
WBCGK9 27/08/2015 Call 42.500 0.330 0.330 0.000   0 0.330
WBCGL9 27/08/2015 Put 42.500 4.115 4.115 0.000   0 4.115
WBCGM9 27/08/2015 Call 43.000 0.250 0.250 0.000   0 0.250
WBCGN9 27/08/2015 Put 43.000 4.555 4.555 0.000   0 4.555
WBCL39 27/08/2015 Call 43.500 0.180 0.180 0.000   0 0.180
WBCL49 27/08/2015 Put 43.500 5.015 5.015 0.000   0 5.015
WBCF38 24/09/2015 Call 0.010 38.850 38.850 0.000   0 38.850
WBCF89 24/09/2015 Call 0.110 38.335 38.335 0.000   0 38.335
WBCF99 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCM58 24/09/2015 Call 22.870 15.830 15.830 0.000   56 15.830
WBCM68 24/09/2015 Put 22.870 0.025 0.025 0.000   50 0.025
WBCC89 24/09/2015 Call 23.370 15.335 15.335 0.000   120 15.335
WBCC79 24/09/2015 Put 23.370 0.035 0.035 0.000   0 0.035
WBCM88 24/09/2015 Call 23.870 14.845 14.845 0.000   70 14.845
WBCM78 24/09/2015 Put 23.870 0.045 0.045 0.000   0 0.045
WBCLO8 24/09/2015 Call 25.000 14.445 14.445 0.000   0 14.445
WBCLN8 24/09/2015 Put 25.000 0.080 0.080 0.000   0 0.080
WBCWP9 24/09/2015 Call 26.000 13.450 13.450 0.000   0 13.450
WBCWQ9 24/09/2015 Put 26.000 0.100 0.100 0.000   4,866 0.100
WBCDN8 24/09/2015 Call 26.010 12.740 12.740 0.000   1,479 12.740
WBCDM8 24/09/2015 Put 26.010 0.100 0.100 0.000   12 0.100
WBCFG8 24/09/2015 Call 26.510 12.255 12.255 0.000   580 12.255
WBCFF8 24/09/2015 Put 26.510 0.110 0.110 0.000   0 0.110
WBCQC9 24/09/2015 Call 27.000 12.450 12.450 0.000   0 12.450
WBCQD9 24/09/2015 Put 27.000 0.120 0.120 0.000   150 0.120
WBCDO8 24/09/2015 Call 27.010 11.770 11.770 0.000   800 11.770
WBCDP8 24/09/2015 Put 27.010 0.120 0.120 0.000   0 0.120
WBCLQ8 24/09/2015 Call 27.510 11.290 11.290 0.000   20 11.290
WBCLP8 24/09/2015 Put 27.510 0.130 0.130 0.000   0 0.130
WBCC19 24/09/2015 Call 27.920 11.535 11.535 0.000   0 11.535
WBCC29 24/09/2015 Put 27.920 0.140 0.140 0.000   0 0.140
WBCDR8 24/09/2015 Call 28.010 10.810 10.810 0.000   520 10.810
WBCDQ8 24/09/2015 Put 28.010 0.145 0.145 0.000   0 0.145
WBCEO8 24/09/2015 Call 28.500 10.955 10.955 0.000   0 10.955
WBCEP8 24/09/2015 Put 28.500 0.155 0.155 0.000   5 0.155
WBCXY8 24/09/2015 Call 28.910 10.550 10.550 0.000   0 10.550
WBCXZ8 24/09/2015 Put 28.910 0.170 0.170 0.000   12 0.170
WBCDS8 24/09/2015 Call 29.010 9.850 9.850 0.000   638 9.850
WBCDT8 24/09/2015 Put 29.010 0.170 0.170 0.000   30 0.170
WBCEM8 24/09/2015 Call 29.500 9.960 9.960 0.000   0 9.960
WBCEN8 24/09/2015 Put 29.500 0.190 0.190 0.000   2,267 0.190
WBCXV8 24/09/2015 Call 29.910 9.555 9.555 0.000   90 9.555
WBCXW8 24/09/2015 Put 29.910 0.205 0.205 0.000   236 0.205
WBCE68 24/09/2015 Call 30.010 8.890 8.890 0.000   646 8.890
WBCDU8 24/09/2015 Put 30.010 0.210 0.210 0.000   100 0.210
WBCEQ8 24/09/2015 Call 30.500 8.965 8.965 0.000   10 8.965
WBCER8 24/09/2015 Put 30.500 0.240 0.240 0.000   570 0.240
WBCEF9 24/09/2015 Call 30.510 8.410 8.410 0.000   20 8.410
WBCEG9 24/09/2015 Put 30.510 0.235 0.235 0.000   0 0.235
WBCY78 24/09/2015 Call 30.910 8.560 8.560 0.000   56 8.560
WBCY88 24/09/2015 Put 30.910 0.260 0.260 0.000   728 0.260
WBCEI9 24/09/2015 Call 30.920 8.025 8.025 0.000   100 8.025
WBCEH9 24/09/2015 Put 30.920 0.255 0.255 0.000   0 0.255
WBCY58 24/09/2015 Call 31.900 7.585 7.585 0.000   85 7.585
WBCY68 24/09/2015 Put 31.900 0.325 0.325 0.000   1,618 0.325
WBCEJ9 24/09/2015 Call 31.910 7.110 7.110 0.000   550 7.110
WBCEK9 24/09/2015 Put 31.910 0.320 0.320 0.000   0 0.320
WBCY38 24/09/2015 Call 32.900 6.620 6.620 0.000   499 6.620
WBCY48 24/09/2015 Put 32.900 0.405 0.405 0.000   426 0.405
WBCY18 24/09/2015 Call 33.900 5.675 5.675 0.000 19 769 5.675
WBCY28 24/09/2015 Put 33.900 0.525 0.525 0.000   626 0.525
WBCJK9 24/09/2015 Call 34.400 5.220 5.220 0.000   0 5.220
WBCJJ9 24/09/2015 Put 34.400 0.595 0.595 0.000   0 0.595
WBCJL9 24/09/2015 Call 34.410 4.945 4.945 0.000   100 4.945
WBCJM9 24/09/2015 Put 34.410 0.585 0.585 0.000   25 0.585
WBCYD8 24/09/2015 Call 34.900 4.770 4.770 0.000   1,095 4.770
WBCYE8 24/09/2015 Put 34.900 0.675 0.675 0.000   2,250 0.675
WBCYB8 24/09/2015 Call 35.890 3.920 3.920 0.000   1,019 3.920
WBCYC8 24/09/2015 Put 35.890 0.865 0.865 0.000   200 0.865
WBCEM9 24/09/2015 Call 35.900 3.760 3.760 0.000   364 3.760
WBCEL9 24/09/2015 Put 35.900 0.850 0.850 0.000   10 0.850
WBCEN9 24/09/2015 Call 36.400 3.380 3.380 0.000   0 3.380
WBCEO9 24/09/2015 Put 36.400 0.965 0.965 0.000   0 0.965
WBCY98 24/09/2015 Call 36.890 3.120 3.120 0.000   300 3.120
WBCYA8 24/09/2015 Put 36.890 1.115 1.115 0.000   40 1.115
WBCFL9 24/09/2015 Call 36.900 3.020 3.020 0.000   59 3.020
WBCFM9 24/09/2015 Put 36.900 1.095 1.095 0.000   0 1.095
WBCGM8 24/09/2015 Call 37.500 2.670 2.670 0.000   209 2.670
WBCGN8 24/09/2015 Put 37.500 1.290 1.290 0.000   0 1.290
WBCE49 24/09/2015 Call 37.890 2.400 2.400 0.000   203 2.400
WBCE59 24/09/2015 Put 37.890 1.430 1.430 0.000   0 1.430
WBCLU8 24/09/2015 Call 37.900 2.340 2.340 0.000   355 2.340
WBCLT8 24/09/2015 Put 37.900 1.400 1.400 0.000   60 1.400
WBCGY8 24/09/2015 Call 38.500 2.000 2.000 0.000   566 2.000
WBCGZ8 24/09/2015 Put 38.500 1.655 1.655 0.000   0 1.655
WBCLW8 24/09/2015 Call 38.510 1.965 1.965 0.000   430 1.965
WBCLX8 24/09/2015 Put 38.510 1.625 1.625 0.000   10 1.625
WBCK19 24/09/2015 Call 38.880 1.780 1.780 0.000   721 1.780
WBCK29 24/09/2015 Put 38.880 1.820 1.820 0.000   0 1.820
WBCLZ8 24/09/2015 Call 38.890 1.745 1.745 0.000   52 1.745
WBCLY8 24/09/2015 Put 38.890 1.780 1.780 0.000   0 1.780
WBCTE8 24/09/2015 Call 39.390 1.480 1.480 0.000   0 1.480
WBCTF8 24/09/2015 Put 39.390 2.010 2.010 0.000   0 2.010
WBCTU8 24/09/2015 Call 39.500 1.440 1.440 0.000   320 1.440
WBCTV8 24/09/2015 Put 39.500 2.115 2.115 0.000   50 2.115
WBCJM7 24/09/2015 Call 40.000 1.200 1.200 1.320 100 935 1.200
WBCJN7 24/09/2015 Put 40.000 2.390 2.390 0.000   0 2.390
WBCTH8 24/09/2015 Call 40.390 1.030 1.030 0.000   200 1.030
WBCTG8 24/09/2015 Put 40.390 2.545 2.545 0.000   0 2.545
WBCUR8 24/09/2015 Call 40.500 0.995 0.995 0.000   660 0.995
WBCUS8 24/09/2015 Put 40.500 2.695 2.695 0.000   0 2.695
WBCWL8 24/09/2015 Call 41.000 0.805 0.805 0.000   40 0.805
WBCWM8 24/09/2015 Put 41.000 3.025 3.025 0.000   0 3.025
WBCJ89 24/09/2015 Call 41.010 0.800 0.800 0.000   0 0.800
WBCJ79 24/09/2015 Put 41.010 2.935 2.935 0.000   0 2.935
WBCYR8 24/09/2015 Call 41.500 0.650 0.650 0.000   0 0.650
WBCYS8 24/09/2015 Put 41.500 3.385 3.385 0.000   0 3.385
WBCBO9 24/09/2015 Call 42.000 0.520 0.520 0.000   0 0.520
WBCBP9 24/09/2015 Put 42.000 3.770 3.770 0.000   0 3.770
WBCFH9 24/09/2015 Call 42.370 0.435 0.435 0.000   0 0.435
WBCFI9 24/09/2015 Put 42.370 4.070 4.070 0.000   0 4.070
WBCVV7 24/09/2015 Call 42.870 0.345 0.345 0.000   120 0.345
WBCVW7 24/09/2015 Put 42.870 4.495 4.495 0.000   0 4.495
WBCGO9 24/09/2015 Call 43.370 0.265 0.265 0.000   0 0.265
WBCGP9 24/09/2015 Put 43.370 4.945 4.945 0.000   0 4.945
WBCYZ8 24/09/2015 Call 44.000 0.185 0.185 0.205 170 170 0.185
WBCYX8 24/09/2015 Put 44.000 5.550 5.550 0.000   120 5.550
WBCPL8 17/12/2015 Call 0.010 38.065 38.065 0.000   0 38.065
WBCZE9 17/12/2015 Call 21.860 17.575 17.575 0.000   0 17.575
WBCZF9 17/12/2015 Put 21.860 0.080 0.080 0.000   1,940 0.080
WBCZI9 17/12/2015 Call 24.850 14.595 14.595 0.000   0 14.595
WBCZJ9 17/12/2015 Put 24.850 0.160 0.160 0.000   600 0.160
WBCZQ9 17/12/2015 Call 25.840 13.610 13.610 0.000   0 13.610
WBCZR9 17/12/2015 Put 25.840 0.200 0.200 0.000   20 0.200
WBCZS9 17/12/2015 Call 26.840 12.610 12.610 0.000   40 12.610
WBCZT9 17/12/2015 Put 26.840 0.240 0.240 0.000   1,582 0.240
WBCZM9 17/12/2015 Call 27.830 11.625 11.625 0.000   0 11.625
WBCZN9 17/12/2015 Put 27.830 0.290 0.290 0.000   5,089 0.290
WBCQ58 17/12/2015 Call 27.930 10.290 10.290 0.000   0 10.290
WBCQ68 17/12/2015 Put 27.930 0.290 0.290 0.000   100 0.290
WBCMR8 17/12/2015 Call 28.330 11.130 11.130 0.000   0 11.130
WBCMS8 17/12/2015 Put 28.330 0.315 0.315 0.000   0 0.315
WBCQ88 17/12/2015 Call 28.420 9.825 9.825 0.000   0 9.825
WBCQ78 17/12/2015 Put 28.420 0.320 0.320 0.000   90 0.320
WBCZO9 17/12/2015 Call 28.820 10.645 10.645 0.000   0 10.645
WBCZP9 17/12/2015 Put 28.820 0.340 0.340 0.000   1,788 0.340
WBCMZ8 17/12/2015 Call 29.320 10.145 10.145 0.000   0 10.145
WBCN18 17/12/2015 Put 29.320 0.380 0.380 0.000   0 0.380
WBCQ98 17/12/2015 Call 29.330 8.965 8.965 0.000   274 8.965
WBCQC8 17/12/2015 Put 29.330 0.375 0.375 0.000   310 0.375
WBCZU9 17/12/2015 Call 29.820 9.650 9.650 0.000   1,549 9.650
WBCZV9 17/12/2015 Put 29.820 0.420 0.420 0.000   2,821 0.420
WBCMV8 17/12/2015 Call 30.320 9.155 9.155 0.000   20 9.155
WBCMW8 17/12/2015 Put 30.320 0.460 0.460 0.000   360 0.460
WBCCH7 17/12/2015 Call 30.810 8.675 8.675 0.000   290 8.675
WBCCI7 17/12/2015 Put 30.810 0.505 0.505 0.000   185 0.505
WBCQE8 17/12/2015 Call 30.820 7.605 7.605 0.000   851 7.605
WBCQD8 17/12/2015 Put 30.820 0.500 0.500 0.000   375 0.500
WBCMX8 17/12/2015 Call 31.310 8.190 8.190 0.000   0 8.190
WBCMY8 17/12/2015 Put 31.310 0.560 0.560 0.000   272 0.560
WBCFP7 17/12/2015 Call 31.800 7.715 7.715 0.000   833 7.715
WBCFQ7 17/12/2015 Put 31.800 0.615 0.615 0.000   2,550 0.615
WBCMT8 17/12/2015 Call 32.300 7.245 7.245 0.000   100 7.245
WBCMU8 17/12/2015 Put 32.300 0.680 0.680 0.000   175 0.680
WBCJZ7 17/12/2015 Call 32.800 6.775 6.775 0.000   248 6.775
WBCK17 17/12/2015 Put 32.800 0.760 0.760 0.000   1,320 0.760
WBCK99 17/12/2015 Call 32.810 5.935 5.935 0.000   10 5.935
WBCK89 17/12/2015 Put 32.810 0.750 0.750 0.000   0 0.750
WBCMN8 17/12/2015 Call 33.300 6.315 6.315 0.000   3 6.315
WBCMO8 17/12/2015 Put 33.300 0.845 0.845 0.000   25 0.845
WBCLD7 17/12/2015 Call 33.790 5.870 5.870 0.000 4 72 5.870
WBCLE7 17/12/2015 Put 33.790 0.930 0.930 0.000   2,502 0.930
WBCMP8 17/12/2015 Call 34.290 5.420 5.420 0.000   605 5.420
WBCMQ8 17/12/2015 Put 34.290 1.040 1.040 0.000   794 1.040
WBCE19 17/12/2015 Call 34.300 4.735 4.735 0.000   110 4.735
WBCDZ9 17/12/2015 Put 34.300 1.025 1.025 0.000   80 1.025
WBCR67 17/12/2015 Call 34.790 4.985 4.985 0.000   1,105 4.985
WBCR77 17/12/2015 Put 34.790 1.150 1.150 2.000 1,000 1,679 1.150
WBCQX8 17/12/2015 Call 34.800 4.345 4.345 0.000   269 4.345
WBCQY8 17/12/2015 Put 34.800 1.135 1.135 0.000   1,038 1.135
WBCML8 17/12/2015 Call 35.280 4.565 4.565 0.000   150 4.565
WBCMM8 17/12/2015 Put 35.280 1.270 1.270 1.200 200 30 1.270
WBCQW8 17/12/2015 Call 35.290 3.975 3.975 0.000   70 3.975
WBCQV8 17/12/2015 Put 35.290 1.255 1.255 0.000   100 1.255
WBCSS7 17/12/2015 Call 35.780 4.155 4.155 0.000   1,946 4.155
WBCST7 17/12/2015 Put 35.780 1.410 1.410 0.000   285 1.410
WBCQT8 17/12/2015 Call 35.790 3.610 3.610 0.000   290 3.610
WBCQU8 17/12/2015 Put 35.790 1.390 1.390 0.000   0 1.390
WBCPM8 17/12/2015 Call 36.280 3.760 3.760 0.000   445 3.760
WBCPN8 17/12/2015 Put 36.280 1.550 1.550 0.000   320 1.550
WBCYI8 17/12/2015 Call 36.290 3.265 3.265 0.000   45 3.265
WBCYH8 17/12/2015 Put 36.290 1.540 1.540 0.000   142 1.540
WBCBL8 17/12/2015 Call 36.780 3.385 3.385 0.000   1,500 3.385
WBCBM8 17/12/2015 Put 36.780 1.725 1.725 0.000   1,000 1.725
WBCRJ8 17/12/2015 Call 37.270 3.040 3.040 0.000   36 3.040
WBCRK8 17/12/2015 Put 37.270 1.895 1.895 0.000   410 1.895
WBCW38 17/12/2015 Call 37.390 2.560 2.560 0.000   127 2.560
WBCW48 17/12/2015 Put 37.390 1.920 1.920 0.000   33 1.920
WBCE48 17/12/2015 Call 37.770 2.705 2.705 0.000   271 2.705
WBCE58 17/12/2015 Put 37.770 2.100 2.100 0.000   420 2.100
WBCW68 17/12/2015 Call 37.890 2.275 2.275 0.000   122 2.275
WBCW58 17/12/2015 Put 37.890 2.120 2.120 0.000   482 2.120
WBCRR8 17/12/2015 Call 38.270 2.405 2.405 0.000   591 2.405
WBCRS8 17/12/2015 Put 38.270 2.320 2.320 0.000   0 2.320
WBCK39 17/12/2015 Call 38.760 2.115 2.115 0.000   211 2.115
WBCK49 17/12/2015 Put 38.760 2.550 2.550 0.000   83 2.550
WBCTW8 17/12/2015 Call 39.260 1.855 1.855 0.000   865 1.855
WBCTX8 17/12/2015 Put 39.260 2.820 2.820 0.000   0 2.820
WBCC49 17/12/2015 Call 39.270 1.585 1.585 0.000   100 1.585
WBCC39 17/12/2015 Put 39.270 2.785 2.785 0.000   0 2.785
WBCIH7 17/12/2015 Call 39.760 1.605 1.605 0.000   600 1.605
WBCII7 17/12/2015 Put 39.760 3.100 3.100 0.000   0 3.100
WBCUT8 17/12/2015 Call 40.250 1.390 1.390 0.000   107 1.390
WBCUU8 17/12/2015 Put 40.250 3.410 3.410 0.000   0 3.410
WBCC59 17/12/2015 Call 40.260 1.180 1.180 0.000   70 1.180
WBCC69 17/12/2015 Put 40.260 3.370 3.370 0.000   0 3.370
WBCVQ8 17/12/2015 Call 40.750 1.180 1.180 0.000   70 1.180
WBCVR8 17/12/2015 Put 40.750 3.735 3.735 0.000   0 3.735
WBCWN8 17/12/2015 Call 41.250 1.000 1.000 0.000   46 1.000
WBCWO8 17/12/2015 Put 41.250 4.090 4.090 0.000   0 4.090
WBCBQ9 17/12/2015 Call 41.750 0.835 0.835 0.000   0 0.835
WBCBR9 17/12/2015 Put 41.750 4.455 4.455 0.000   0 4.455
WBCET9 17/12/2015 Call 42.240 0.710 0.710 0.000   0 0.710
WBCEU9 17/12/2015 Put 42.240 4.835 4.835 0.000   0 4.835
WBCGQ9 17/12/2015 Call 42.740 0.585 0.585 0.000   0 0.585
WBCGR9 17/12/2015 Put 42.740 5.220 5.220 0.000   0 5.220
WBCGS9 17/12/2015 Call 43.240 0.475 0.475 0.000   513 0.475
WBCGT9 17/12/2015 Put 43.240 5.565 5.565 0.000   0 5.565
WBCIJ9 17/12/2015 Call 44.010 0.305 0.305 0.000   20 0.305
WBCII9 17/12/2015 Put 44.010 6.155 6.155 0.000   0 6.155
WBCYT8 17/12/2015 Call 50.010 0.025 0.025 0.000   0 0.025
WBCYU8 17/12/2015 Put 50.010 11.745 11.745 0.000   114 11.745
WBCLN9 23/03/2016 Call 0.010 38.245 38.245 0.000   0 38.245
WBCMR7 23/03/2016 Call 27.000 12.455 12.455 0.000   0 12.455
WBCMS7 23/03/2016 Put 27.000 0.335 0.335 0.000   20 0.335
WBCMU7 23/03/2016 Call 28.000 11.460 11.460 0.000   0 11.460
WBCMT7 23/03/2016 Put 28.000 0.400 0.400 0.000   0 0.400
WBCMV7 23/03/2016 Call 29.000 10.475 10.475 0.000   0 10.475
WBCMW7 23/03/2016 Put 29.000 0.490 0.490 0.000   2 0.490
WBCCU7 23/03/2016 Call 30.000 9.490 9.490 0.000   0 9.490
WBCCV7 23/03/2016 Put 30.000 0.585 0.585 0.000   0 0.585
WBCCS7 23/03/2016 Call 31.000 8.530 8.530 0.000   0 8.530
WBCCT7 23/03/2016 Put 31.000 0.705 0.705 0.000   0 0.705
WBCLP9 23/03/2016 Call 31.010 7.835 7.835 0.000   0 7.835
WBCLO9 23/03/2016 Put 31.010 0.690 0.690 0.000   0 0.690
WBCCY7 23/03/2016 Call 32.000 7.580 7.580 0.000   0 7.580
WBCCZ7 23/03/2016 Put 32.000 0.845 0.845 0.000   0 0.845
WBCLQ9 23/03/2016 Call 32.010 6.990 6.990 0.000   0 6.990
WBCLR9 23/03/2016 Put 32.010 0.830 0.830 0.000   0 0.830
WBCCW7 23/03/2016 Call 33.000 6.660 6.660 0.000   0 6.660
WBCCX7 23/03/2016 Put 33.000 1.010 1.010 0.000   1 1.010
WBCLT9 23/03/2016 Call 33.010 6.170 6.170 0.000   0 6.170
WBCLS9 23/03/2016 Put 33.010 0.995 0.995 0.000   0 0.995
WBCD17 23/03/2016 Call 34.000 5.785 5.785 0.000   40 5.785
WBCD27 23/03/2016 Put 34.000 1.225 1.225 0.000   970 1.225
WBCD37 23/03/2016 Call 35.000 4.945 4.945 0.000   180 4.945
WBCD47 23/03/2016 Put 35.000 1.475 1.475 0.000   20 1.475
WBCL79 23/03/2016 Call 35.500 4.565 4.565 0.000   0 4.565
WBCL89 23/03/2016 Put 35.500 1.620 1.620 0.000   0 1.620
WBCCQ7 23/03/2016 Call 36.000 4.180 4.180 0.000   0 4.180
WBCCR7 23/03/2016 Put 36.000 1.770 1.770 0.000   22 1.770
WBCLL9 23/03/2016 Call 36.500 3.815 3.815 0.000   0 3.815
WBCLM9 23/03/2016 Put 36.500 1.945 1.945 0.000   0 1.945
WBCCO7 23/03/2016 Call 37.000 3.480 3.480 0.000   36 3.480
WBCCP7 23/03/2016 Put 37.000 2.130 2.130 0.000   10 2.130
WBCLD9 23/03/2016 Call 37.500 3.145 3.145 0.000 19 19 3.145
WBCLE9 23/03/2016 Put 37.500 2.325 2.325 0.000   0 2.325
WBCCM7 23/03/2016 Call 38.000 2.845 2.845 0.000 4 48 2.845
WBCCN7 23/03/2016 Put 38.000 2.550 2.550 0.000   20 2.550
WBCLF9 23/03/2016 Call 38.500 2.555 2.555 0.000   0 2.555
WBCLG9 23/03/2016 Put 38.500 2.780 2.780 0.000   0 2.780
WBCF57 23/03/2016 Call 39.000 2.280 2.280 0.000   155 2.280
WBCF67 23/03/2016 Put 39.000 3.030 3.030 0.000   0 3.030
WBCL99 23/03/2016 Call 39.500 2.035 2.035 0.000   0 2.035
WBCLA9 23/03/2016 Put 39.500 3.300 3.300 0.000   0 3.300
WBCJO7 23/03/2016 Call 40.000 1.800 1.800 0.000   0 1.800
WBCJP7 23/03/2016 Put 40.000 3.570 3.570 0.000   0 3.570
WBCLB9 23/03/2016 Call 40.500 1.605 1.605 0.000   0 1.605
WBCLC9 23/03/2016 Put 40.500 3.875 3.875 0.000   0 3.875
WBCUV8 23/03/2016 Call 41.000 1.415 1.415 0.000   40 1.415
WBCUW8 23/03/2016 Put 41.000 4.190 4.190 0.000   0 4.190
WBCLJ9 23/03/2016 Call 41.500 1.245 1.245 0.000   0 1.245
WBCLK9 23/03/2016 Put 41.500 4.520 4.520 0.000   0 4.520
WBCWP8 23/03/2016 Call 42.000 1.095 1.095 0.000   0 1.095
WBCWQ8 23/03/2016 Put 42.000 4.880 4.880 0.000   0 4.880
WBCLH9 23/03/2016 Call 42.500 0.935 0.935 0.000   0 0.935
WBCLI9 23/03/2016 Put 42.500 5.255 5.255 0.000   0 5.255
WBCEX9 23/03/2016 Call 43.000 0.810 0.810 0.000   60 0.810
WBCEY9 23/03/2016 Put 43.000 5.660 5.660 0.000   0 5.660
WBCGU9 23/03/2016 Call 44.000 0.590 0.590 0.000   0 0.590
WBCGV9 23/03/2016 Put 44.000 6.495 6.495 0.000   0 6.495
WBCQA8 23/06/2016 Call 23.930 15.500 15.500 0.000   0 15.500
WBCQB8 23/06/2016 Put 23.930 0.300 0.300 0.000   50 0.300
WBCNR8 23/06/2016 Call 25.920 13.515 13.515 0.000   0 13.515
WBCNS8 23/06/2016 Put 25.920 0.425 0.425 0.000   20 0.425
WBCNT8 23/06/2016 Call 26.920 12.520 12.520 0.000   0 12.520
WBCNU8 23/06/2016 Put 26.920 0.510 0.510 0.000   30 0.510
WBCNX8 23/06/2016 Call 27.920 11.525 11.525 0.000   0 11.525
WBCNY8 23/06/2016 Put 27.920 0.595 0.595 0.000   0 0.595
WBCP28 23/06/2016 Call 28.910 10.550 10.550 0.000   0 10.550
WBCP38 23/06/2016 Put 28.910 0.710 0.710 0.000   0 0.710
WBCNP8 23/06/2016 Call 29.910 9.570 9.570 0.000   120 9.570
WBCNQ8 23/06/2016 Put 29.910 0.835 0.835 0.000   131 0.835
WBCNZ8 23/06/2016 Call 30.910 8.610 8.610 0.000   140 8.610
WBCP18 23/06/2016 Put 30.910 0.995 0.995 0.000   12 0.995
WBCNL8 23/06/2016 Call 31.900 7.680 7.680 0.000   0 7.680
WBCNM8 23/06/2016 Put 31.900 1.170 1.170 0.000   100 1.170
WBCNN8 23/06/2016 Call 32.900 6.780 6.780 0.000 10 610 6.780
WBCNO8 23/06/2016 Put 32.900 1.390 1.390 0.000   102 1.390
WBCQM8 23/06/2016 Call 33.900 5.915 5.915 0.000   0 5.915
WBCQN8 23/06/2016 Put 33.900 1.640 1.640 0.000   70 1.640
WBCSY8 23/06/2016 Call 34.900 5.105 5.105 0.000   0 5.105
WBCSZ8 23/06/2016 Put 34.900 1.930 1.930 0.000   50 1.930
WBCU88 23/06/2016 Call 35.890 4.365 4.365 0.000   0 4.365
WBCU98 23/06/2016 Put 35.890 2.275 2.275 0.000   580 2.275
WBCWJ8 23/06/2016 Call 36.890 3.670 3.670 0.000   0 3.670
WBCWK8 23/06/2016 Put 36.890 2.665 2.665 0.000   0 2.665
WBCE69 23/06/2016 Call 37.890 3.040 3.040 0.000   0 3.040
WBCE79 23/06/2016 Put 37.890 3.110 3.110 0.000   0 3.110
WBCKD9 23/06/2016 Call 38.880 2.495 2.495 0.000   0 2.495
WBCKE9 23/06/2016 Put 38.880 3.625 3.625 0.000   0 3.625
WBCJQ7 23/06/2016 Call 40.000 1.955 1.955 0.000   0 1.955
WBCK27 23/06/2016 Put 40.000 4.275 4.275 0.000   0 4.275
WBCJB8 23/06/2016 Call 40.880 1.585 1.585 0.000   0 1.585
WBCJ88 23/06/2016 Put 40.880 4.830 4.830 0.000   0 4.830
WBCUX8 23/06/2016 Call 41.000 1.545 1.545 0.000   0 1.545
WBCUY8 23/06/2016 Put 41.000 4.915 4.915 0.000   0 4.915
WBCJC8 23/06/2016 Call 41.870 1.250 1.250 0.000   5 1.250
WBCJD8 23/06/2016 Put 41.870 5.530 5.530 0.000   0 5.530
WBCWR8 23/06/2016 Call 42.000 1.205 1.205 0.000   36 1.205
WBCWS8 23/06/2016 Put 42.000 5.625 5.625 0.000   0 5.625
WBCEZ9 23/06/2016 Call 42.870 0.980 0.980 0.000   0 0.980
WBCF19 23/06/2016 Put 42.870 6.295 6.295 0.000   0 6.295
WBCGW9 23/06/2016 Call 43.870 0.760 0.760 0.000   0 0.760
WBCGX9 23/06/2016 Put 43.870 7.095 7.095 0.000   0 7.095
WBCWR9 22/12/2016 Call 26.000 13.435 13.435 0.000   0 13.435
WBCWS9 22/12/2016 Put 26.000 0.590 0.590 0.000   60 0.590
WBCRI9 22/12/2016 Call 27.000 12.440 12.440 0.000   0 12.440
WBCRJ9 22/12/2016 Put 27.000 0.740 0.740 0.000   40 0.740
WBCRK9 22/12/2016 Call 28.000 11.450 11.450 0.000   0 11.450
WBCRV9 22/12/2016 Put 28.000 0.900 0.900 0.000   15 0.900
WBCS19 22/12/2016 Call 29.000 10.475 10.475 0.000   0 10.475
WBCS29 22/12/2016 Put 29.000 1.105 1.105 0.000   424 1.105
WBCRY9 22/12/2016 Call 30.000 9.530 9.530 0.000   1,530 9.530
WBCRZ9 22/12/2016 Put 30.000 1.315 1.315 0.000   1,922 1.315
WBCS79 22/12/2016 Call 31.000 8.625 8.625 0.000   20 8.625
WBCS89 22/12/2016 Put 31.000 1.575 1.575 0.000   1,502 1.575
WBCS99 22/12/2016 Call 32.000 7.770 7.770 0.000   1,500 7.770
WBCSA9 22/12/2016 Put 32.000 1.855 1.855 1.795 2 1,540 1.855
WBCRW9 22/12/2016 Call 33.000 6.965 6.965 0.000   0 6.965
WBCRX9 22/12/2016 Put 33.000 2.180 2.180 0.000   62 2.180
WBCS59 22/12/2016 Call 34.000 6.220 6.220 0.000   44 6.220
WBCS69 22/12/2016 Put 34.000 2.530 2.530 0.000   0 2.530
WBCS39 22/12/2016 Call 35.000 5.525 5.525 0.000   30 5.525
WBCS49 22/12/2016 Put 35.000 2.925 2.925 0.000   0 2.925
WBCSQ9 22/12/2016 Call 36.000 4.870 4.870 0.000   57 4.870
WBCSR9 22/12/2016 Put 36.000 3.355 3.355 0.000   429 3.355
WBCX69 22/12/2016 Call 37.000 4.275 4.275 0.000   0 4.275
WBCX79 22/12/2016 Put 37.000 3.820 3.820 0.000   0 3.820
WBCXN9 22/12/2016 Call 38.000 3.705 3.705 0.000   500 3.705
WBCXO9 22/12/2016 Put 38.000 4.330 4.330 0.000   500 4.330
WBCF77 22/12/2016 Call 39.000 3.195 3.195 0.000   37 3.195
WBCF87 22/12/2016 Put 39.000 4.865 4.865 0.000   0 4.865
WBCK37 22/12/2016 Call 40.000 2.715 2.715 0.000   77 2.715
WBCK47 22/12/2016 Put 40.000 5.455 5.455 0.000   0 5.455
WBCUZ8 22/12/2016 Call 41.000 2.290 2.290 0.000   0 2.290
WBCV18 22/12/2016 Put 41.000 6.060 6.060 0.000   0 6.060
WBCWT8 22/12/2016 Call 42.000 1.905 1.905 0.000   0 1.905
WBCWU8 22/12/2016 Put 42.000 6.725 6.725 0.000   0 6.725
WBCF29 22/12/2016 Call 43.000 1.555 1.555 0.000   0 1.555
WBCF39 22/12/2016 Put 43.000 7.405 7.405 0.000   0 7.405
WBCGY9 22/12/2016 Call 44.000 1.260 1.260 0.000   0 1.260
WBCGZ9 22/12/2016 Put 44.000 8.140 8.140 0.000   0 8.140
WBCMJ8 29/06/2017 Call 27.000 12.440 12.440 0.000   0 12.440
WBCMK8 29/06/2017 Put 27.000 0.710 0.710 0.000   50 0.710
WBCCR8 29/06/2017 Call 28.000 11.440 11.440 0.000   0 11.440
WBCCS8 29/06/2017 Put 28.000 0.900 0.900 0.000   0 0.900
WBCTE7 29/06/2017 Call 29.000 10.445 10.445 0.000   0 10.445
WBCTF7 29/06/2017 Put 29.000 1.115 1.115 0.000   15 1.115
WBCS87 29/06/2017 Call 30.000 9.450 9.450 0.000   30 9.450
WBCS97 29/06/2017 Put 30.000 1.385 1.385 0.000   0 1.385
WBCSC7 29/06/2017 Call 31.000 8.470 8.470 0.000   0 8.470
WBCSD7 29/06/2017 Put 31.000 1.665 1.665 0.000   105 1.665
WBCSE7 29/06/2017 Call 32.000 7.535 7.535 0.000   0 7.535
WBCSF7 29/06/2017 Put 32.000 2.005 2.005 0.000   12 2.005
WBCSI7 29/06/2017 Call 33.000 6.685 6.685 0.000   0 6.685
WBCSJ7 29/06/2017 Put 33.000 2.370 2.370 0.000   0 2.370
WBCSA7 29/06/2017 Call 34.000 5.920 5.920 0.000   0 5.920
WBCSB7 29/06/2017 Put 34.000 2.785 2.785 0.000   0 2.785
WBCSG7 29/06/2017 Call 35.000 5.230 5.230 0.000   0 5.230
WBCSH7 29/06/2017 Put 35.000 3.230 3.230 0.000   0 3.230
WBCS67 29/06/2017 Call 36.000 4.640 4.640 0.000   0 4.640
WBCS77 29/06/2017 Put 36.000 3.715 3.715 0.000   0 3.715
WBCS47 29/06/2017 Call 37.000 4.100 4.100 0.000   0 4.100
WBCS57 29/06/2017 Put 37.000 4.240 4.240 0.000   0 4.240
WBCS27 29/06/2017 Call 38.000 3.620 3.620 0.000   0 3.620
WBCS37 29/06/2017 Put 38.000 4.800 4.800 0.000   0 4.800
WBCVT7 29/06/2017 Call 39.000 3.180 3.180 0.000   0 3.180
WBCVU7 29/06/2017 Put 39.000 5.395 5.395 0.000   0 5.395
WBCTY8 29/06/2017 Call 40.000 2.795 2.795 0.000   0 2.795
WBCTZ8 29/06/2017 Put 40.000 6.025 6.025 0.000   0 6.025
WBCV28 29/06/2017 Call 41.000 2.440 2.440 0.000   0 2.440
WBCV38 29/06/2017 Put 41.000 6.685 6.685 0.000   0 6.685
WBCWV8 29/06/2017 Call 42.000 2.140 2.140 0.000   0 2.140
WBCWW8 29/06/2017 Put 42.000 7.380 7.380 0.000   0 7.380
WBCF49 29/06/2017 Call 43.000 1.850 1.850 0.000   0 1.850
WBCF59 29/06/2017 Put 43.000 8.100 8.100 0.000   0 8.100
WBCI19 29/06/2017 Call 44.000 1.615 1.615 0.000   0 1.615
WBCI29 29/06/2017 Put 44.000 8.855 8.855 0.000   0 8.855
WBCN88 21/12/2017 Call 28.000 11.440 11.440 0.000   0 11.440
WBCN98 21/12/2017 Put 28.000 1.065 1.065 0.000   50 1.065
WBCNK8 21/12/2017 Call 29.000 10.440 10.440 0.000   0 10.440
WBCNV8 21/12/2017 Put 29.000 1.335 1.335 0.000   0 1.335
WBCNW8 21/12/2017 Call 30.000 9.445 9.445 0.000   0 9.445
WBCP48 21/12/2017 Put 30.000 1.630 1.630 0.000   0 1.630
WBCN28 21/12/2017 Call 31.000 8.445 8.445 0.000   0 8.445
WBCN38 21/12/2017 Put 31.000 1.975 1.975 0.000   25 1.975
WBCP58 21/12/2017 Call 32.000 7.465 7.465 0.000   0 7.465
WBCP68 21/12/2017 Put 32.000 2.350 2.350 0.000   25 2.350
WBCP78 21/12/2017 Call 33.000 6.535 6.535 0.000   0 6.535
WBCP88 21/12/2017 Put 33.000 2.775 2.775 0.000   12 2.775
WBCP98 21/12/2017 Call 34.000 5.695 5.695 0.000   0 5.695
WBCPK8 21/12/2017 Put 34.000 3.230 3.230 0.000   0 3.230
WBCN68 21/12/2017 Call 35.000 4.965 4.965 0.000   0 4.965
WBCN78 21/12/2017 Put 35.000 3.725 3.725 0.000   0 3.725
WBCN48 21/12/2017 Call 36.000 4.360 4.360 0.000   0 4.360
WBCN58 21/12/2017 Put 36.000 4.250 4.250 0.000   260 4.250
WBCPO8 21/12/2017 Call 37.000 3.825 3.825 0.000   0 3.825
WBCPP8 21/12/2017 Put 37.000 4.820 4.820 0.000   2 4.820
WBCRL8 21/12/2017 Call 38.000 3.360 3.360 0.000   0 3.360
WBCRM8 21/12/2017 Put 38.000 5.405 5.405 0.000   0 5.405
WBCRT8 21/12/2017 Call 39.000 2.950 2.950 0.000   0 2.950
WBCRU8 21/12/2017 Put 39.000 6.040 6.040 0.000   0 6.040
WBCU18 21/12/2017 Call 40.000 2.590 2.590 0.000   0 2.590
WBCU28 21/12/2017 Put 40.000 6.675 6.675 0.000   0 6.675
WBCV48 21/12/2017 Call 41.000 2.270 2.270 0.000   0 2.270
WBCV58 21/12/2017 Put 41.000 7.370 7.370 0.000   0 7.370
WBCWX8 21/12/2017 Call 42.000 1.985 1.985 0.000   0 1.985
WBCWY8 21/12/2017 Put 42.000 8.065 8.065 0.000   0 8.065
WBCF69 21/12/2017 Call 43.000 1.740 1.740 0.000   0 1.740
WBCF79 21/12/2017 Put 43.000 8.805 8.805 0.000   0 8.805
WBCI39 21/12/2017 Call 44.000 1.525 1.525 0.000   0 1.525
WBCI49 21/12/2017 Put 44.000 9.555 9.555 0.000   0 9.555

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.