Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WBC 34.860 Up 0.120 34.700 34.880 34.880 34.950 34.650 12,898,262 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCZX8 27/08/2015 Call 0.010 34.875 34.875 0.000   0 34.875
WBCIO7 27/08/2015 Call 0.100 34.760 34.760 0.000   0 34.760
WBCIN7 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
WBCIL7 27/08/2015 Call 0.110 34.750 34.750 0.000   205 34.750
WBCIM7 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCV19 27/08/2015 Call 24.010 10.885 10.885 0.000   426 10.885
WBCUZ9 27/08/2015 Put 24.010 0.000 0.000 0.000   0 0.000
WBCGM7 27/08/2015 Call 26.000 8.900 8.900 0.000   0 8.900
WBCGL7 27/08/2015 Put 26.000 0.000 0.000 0.000   0 0.000
WBCWY9 27/08/2015 Call 27.010 7.895 7.895 0.000   0 7.895
WBCWZ9 27/08/2015 Put 27.010 0.000 0.000 0.000   0 0.000
WBCY29 27/08/2015 Call 27.500 7.405 7.405 0.000   0 7.405
WBCY39 27/08/2015 Put 27.500 0.001 0.001 0.000   0 0.001
WBCX29 27/08/2015 Call 27.510 7.395 7.395 0.000   0 7.395
WBCX19 27/08/2015 Put 27.510 0.001 0.001 0.000   0 0.001
WBCXG9 27/08/2015 Call 28.000 6.910 6.910 0.000   0 6.910
WBCXH9 27/08/2015 Put 28.000 0.002 0.002 0.000   310 0.002
WBCX39 27/08/2015 Call 28.010 6.900 6.900 0.000   0 6.900
WBCX49 27/08/2015 Put 28.010 0.002 0.002 0.000   0 0.002
WBCYZ9 27/08/2015 Call 28.420 6.495 6.495 0.000   30 6.495
WBCZ19 27/08/2015 Put 28.420 0.004 0.004 0.000   0 0.004
WBCVI9 27/08/2015 Call 28.500 6.415 6.415 0.000   0 6.415
WBCVJ9 27/08/2015 Put 28.500 0.004 0.004 0.000   161 0.004
WBCVG9 27/08/2015 Call 29.000 5.920 5.920 0.000   0 5.920
WBCVH9 27/08/2015 Put 29.000 0.008 0.008 0.000   590 0.008
WBCUT9 27/08/2015 Call 29.500 5.425 5.425 0.000   0 5.425
WBCUU9 27/08/2015 Put 29.500 0.015 0.015 0.000   66 0.015
WBCUF9 27/08/2015 Call 30.000 4.935 4.935 0.000   60 4.935
WBCUG9 27/08/2015 Put 30.000 0.025 0.025 0.000   2,606 0.025
WBCSN9 27/08/2015 Call 30.010 4.925 4.925 0.000   0 4.925
WBCSO9 27/08/2015 Put 30.010 0.025 0.025 0.000   305 0.025
WBCTK9 27/08/2015 Call 30.500 4.440 4.440 0.000   0 4.440
WBCTL9 27/08/2015 Put 30.500 0.035 0.035 0.000   450 0.035
WBCSS9 27/08/2015 Call 30.510 4.430 4.430 0.000   0 4.430
WBCSP9 27/08/2015 Put 30.510 0.035 0.035 0.000   0 0.035
WBCTM9 27/08/2015 Call 31.000 3.950 3.950 0.000   50 3.950
WBCTN9 27/08/2015 Put 31.000 0.050 0.050 0.080 249 1,328 0.050
WBCST9 27/08/2015 Call 31.010 3.940 3.940 0.000   400 3.940
WBCSU9 27/08/2015 Put 31.010 0.055 0.055 0.000   80 0.055
WBCTO9 27/08/2015 Call 31.500 3.465 3.465 0.000   325 3.465
WBCTP9 27/08/2015 Put 31.500 0.070 0.070 0.000   312 0.070
WBCSW9 27/08/2015 Call 31.510 3.455 3.455 0.000   0 3.455
WBCSV9 27/08/2015 Put 31.510 0.075 0.075 0.000   0 0.075
WBCSZ9 27/08/2015 Call 32.000 2.985 2.985 2.840 3,763 1,791 2.985
WBCT19 27/08/2015 Put 32.000 0.100 0.100 0.000   1,364 0.100
WBCSX9 27/08/2015 Call 32.010 2.975 2.975 0.000   148 2.975
WBCSY9 27/08/2015 Put 32.010 0.100 0.100 0.000   432 0.100
WBCT29 27/08/2015 Call 32.500 2.515 2.515 0.000   435 2.515
WBCT39 27/08/2015 Put 32.500 0.130 0.130 0.135 200 750 0.130
WBCV79 27/08/2015 Call 32.510 2.505 2.505 0.000   60 2.505
WBCV69 27/08/2015 Put 32.510 0.130 0.130 0.000   0 0.130
WBCQO9 27/08/2015 Call 33.000 2.055 2.055 0.000   561 2.055
WBCQP9 27/08/2015 Put 33.000 0.180 0.180 0.180 10 1,668 0.180
WBCJC9 27/08/2015 Call 33.010 2.050 2.050 0.000   415 2.050
WBCJB9 27/08/2015 Put 33.010 0.180 0.180 0.000   135 0.180
WBCQM9 27/08/2015 Call 33.500 1.620 1.620 0.000   2,021 1.620
WBCQN9 27/08/2015 Put 33.500 0.245 0.245 0.240 214 1,699 0.245
WBCJD9 27/08/2015 Call 33.510 1.610 1.610 0.000   311 1.610
WBCJE9 27/08/2015 Put 33.510 0.245 0.245 0.000 200 582 0.245
WBCZ38 27/08/2015 Call 34.000 1.215 1.215 1.160 30 6,543 1.215
WBCZ48 27/08/2015 Put 34.000 0.350 0.350 0.360 677 1,786 0.350
WBCJG9 27/08/2015 Call 34.010 1.205 1.205 0.000   760 1.205
WBCJF9 27/08/2015 Put 34.010 0.345 0.345 0.000 130 325 0.345
WBCZJ8 27/08/2015 Call 34.500 0.855 0.855 0.780 211 1,858 0.855
WBCZK8 27/08/2015 Put 34.500 0.490 0.490 0.500 234 1,420 0.490
WBCV89 27/08/2015 Call 34.510 0.850 0.850 0.000   474 0.850
WBCV99 27/08/2015 Put 34.510 0.495 0.495 0.000 50 1,240 0.495
WBCZ78 27/08/2015 Call 35.000 0.560 0.560 0.500 3,065 13,085 0.560
WBCZ88 27/08/2015 Put 35.000 0.695 0.695 0.000 100 1,125 0.695
WBCTF9 27/08/2015 Call 35.010 0.555 0.555 0.570 70 631 0.555
WBCTE9 27/08/2015 Put 35.010 0.695 0.695 0.000   515 0.695
WBCZP8 27/08/2015 Call 35.500 0.330 0.330 0.325 262 13,118 0.330
WBCZQ8 27/08/2015 Put 35.500 0.970 0.970 0.000   430 0.970
WBCTG9 27/08/2015 Call 35.510 0.330 0.330 0.325 180 606 0.330
WBCTH9 27/08/2015 Put 35.510 0.970 0.970 0.000   630 0.970
WBCZB8 27/08/2015 Call 36.000 0.175 0.175 0.170 601 1,134 0.175
WBCZC8 27/08/2015 Put 36.000 1.315 1.315 0.000   158 1.315
WBCE39 27/08/2015 Call 36.010 0.175 0.175 0.150 36 561 0.175
WBCE29 27/08/2015 Put 36.010 1.310 1.310 0.000   320 1.310
WBCZR8 27/08/2015 Call 36.500 0.085 0.085 0.080 140 310 0.085
WBCZS8 27/08/2015 Put 36.500 1.720 1.720 0.000   48 1.720
WBCE89 27/08/2015 Call 36.510 0.085 0.085 0.000   66 0.085
WBCE99 27/08/2015 Put 36.510 1.710 1.710 0.000   400 1.710
WBCZF8 27/08/2015 Call 37.000 0.040 0.040 0.000   260 0.040
WBCZG8 27/08/2015 Put 37.000 2.165 2.165 0.000   0 2.165
WBCB19 27/08/2015 Call 37.010 0.035 0.035 0.040 139 174 0.035
WBCZY8 27/08/2015 Put 37.010 2.155 2.155 0.000   455 2.155
WBCZT8 27/08/2015 Call 37.500 0.015 0.015 0.000   250 0.015
WBCZU8 27/08/2015 Put 37.500 2.645 2.645 0.000   0 2.645
WBCB29 27/08/2015 Call 37.510 0.015 0.015 0.000   20 0.015
WBCB39 27/08/2015 Put 37.510 2.625 2.625 0.000 85 144 2.625
WBCZD8 27/08/2015 Call 38.000 0.005 0.005 0.000   127 0.005
WBCZE8 27/08/2015 Put 38.000 3.140 3.140 0.000   0 3.140
WBCZV8 27/08/2015 Call 38.500 0.002 0.002 0.000   0 0.002
WBCZW8 27/08/2015 Put 38.500 3.640 3.640 0.000   20 3.640
WBCZL8 27/08/2015 Call 39.000 0.001 0.001 0.000   240 0.001
WBCZM8 27/08/2015 Put 39.000 4.140 4.140 0.000   0 4.140
WBCZ58 27/08/2015 Call 39.500 0.000 0.000 0.000   20 0.000
WBCZ68 27/08/2015 Put 39.500 4.640 4.640 0.000   0 4.640
WBCIW9 27/08/2015 Call 39.510 0.000 0.000 0.000   20 0.000
WBCIX9 27/08/2015 Put 39.510 4.590 4.590 0.000   300 4.590
WBCZN8 27/08/2015 Call 40.000 0.000 0.000 0.000   0 0.000
WBCZO8 27/08/2015 Put 40.000 5.140 5.140 0.000   0 5.140
WBCIZ9 27/08/2015 Call 40.010 0.000 0.000 0.000   30 0.000
WBCIY9 27/08/2015 Put 40.010 5.090 5.090 0.000   300 5.090
WBCZ98 27/08/2015 Call 40.500 0.000 0.000 0.000   0 0.000
WBCZA8 27/08/2015 Put 40.500 5.640 5.640 0.000   0 5.640
WBCJ19 27/08/2015 Call 40.510 0.000 0.000 0.000   0 0.000
WBCJ29 27/08/2015 Put 40.510 5.590 5.590 0.000   0 5.590
WBCZH8 27/08/2015 Call 41.000 0.000 0.000 0.000   0 0.000
WBCZI8 27/08/2015 Put 41.000 6.140 6.140 0.000   0 6.140
WBCJ49 27/08/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WBCJ39 27/08/2015 Put 41.010 6.090 6.090 0.000   50 6.090
WBCB49 27/08/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCB59 27/08/2015 Put 41.500 6.640 6.640 0.000   0 6.640
WBCJ59 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.000
WBCJ69 27/08/2015 Put 41.510 6.590 6.590 0.000   0 6.590
WBCBL9 27/08/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBM9 27/08/2015 Put 42.000 7.140 7.140 0.000   0 7.140
WBCGK9 27/08/2015 Call 42.500 0.000 0.000 0.000   0 0.000
WBCGL9 27/08/2015 Put 42.500 7.640 7.640 0.000   0 7.640
WBCGM9 27/08/2015 Call 43.000 0.000 0.000 0.000   0 0.000
WBCGN9 27/08/2015 Put 43.000 8.140 8.140 0.000   0 8.140
WBCL39 27/08/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WBCL49 27/08/2015 Put 43.500 8.640 8.640 0.000   0 8.640
WBCF38 24/09/2015 Call 0.010 34.960 34.960 0.000   123 34.960
WBCF89 24/09/2015 Call 0.110 34.750 34.750 0.000   5,020 34.750
WBCF99 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCM58 24/09/2015 Call 22.870 12.060 12.060 0.000   279 12.060
WBCM68 24/09/2015 Put 22.870 0.000 0.000 0.000   50 0.000
WBCC89 24/09/2015 Call 23.370 11.560 11.560 0.000   25 11.560
WBCC79 24/09/2015 Put 23.370 0.000 0.000 0.000   0 0.000
WBCM88 24/09/2015 Call 23.870 11.065 11.065 0.000   105 11.065
WBCM78 24/09/2015 Put 23.870 0.000 0.000 0.000   0 0.000
WBCLO8 24/09/2015 Call 25.000 9.935 9.935 0.000   0 9.935
WBCLN8 24/09/2015 Put 25.000 0.001 0.001 0.000   0 0.001
WBCVM9 24/09/2015 Call 25.010 9.925 9.925 0.000   56 9.925
WBCVN9 24/09/2015 Put 25.010 0.001 0.001 0.000   0 0.001
WBCVP9 24/09/2015 Call 25.510 9.430 9.430 0.000   0 9.430
WBCVO9 24/09/2015 Put 25.510 0.002 0.002 0.000   0 0.002
WBCWP9 24/09/2015 Call 26.000 8.945 8.945 0.000   0 8.945
WBCWQ9 24/09/2015 Put 26.000 0.003 0.003 0.000   4,750 0.003
WBCDN8 24/09/2015 Call 26.010 8.935 8.935 0.000   1,379 8.935
WBCDM8 24/09/2015 Put 26.010 0.003 0.003 0.000   12 0.003
WBCFG8 24/09/2015 Call 26.510 8.440 8.440 0.000   580 8.440
WBCFF8 24/09/2015 Put 26.510 0.006 0.006 0.000   0 0.006
WBCQC9 24/09/2015 Call 27.000 7.955 7.955 0.000   6 7.955
WBCQD9 24/09/2015 Put 27.000 0.010 0.010 0.000   150 0.010
WBCDO8 24/09/2015 Call 27.010 7.950 7.950 0.000   777 7.950
WBCDP8 24/09/2015 Put 27.010 0.010 0.010 0.000   0 0.010
WBCLQ8 24/09/2015 Call 27.510 7.455 7.455 0.000   20 7.455
WBCLP8 24/09/2015 Put 27.510 0.015 0.015 0.000   0 0.015
WBCC19 24/09/2015 Call 27.920 7.050 7.050 0.000   0 7.050
WBCC29 24/09/2015 Put 27.920 0.020 0.020 0.000   322 0.020
WBCDR8 24/09/2015 Call 28.010 6.965 6.965 0.000   571 6.965
WBCDQ8 24/09/2015 Put 28.010 0.025 0.025 0.000   0 0.025
WBCEO8 24/09/2015 Call 28.500 6.485 6.485 0.000   16 6.485
WBCEP8 24/09/2015 Put 28.500 0.035 0.035 0.000   135 0.035
WBCXY8 24/09/2015 Call 28.910 6.085 6.085 0.000   30 6.085
WBCXZ8 24/09/2015 Put 28.910 0.045 0.045 0.000   363 0.045
WBCDS8 24/09/2015 Call 29.010 5.990 5.990 0.000   707 5.990
WBCDT8 24/09/2015 Put 29.010 0.050 0.050 0.000   60 0.050
WBCEM8 24/09/2015 Call 29.500 5.510 5.510 0.000   30 5.510
WBCEN8 24/09/2015 Put 29.500 0.065 0.065 0.000   2,553 0.065
WBCXV8 24/09/2015 Call 29.910 5.115 5.115 0.000   0 5.115
WBCXW8 24/09/2015 Put 29.910 0.080 0.080 0.120 25 421 0.080
WBCE68 24/09/2015 Call 30.010 5.020 5.020 0.000   614 5.020
WBCDU8 24/09/2015 Put 30.010 0.085 0.085 0.000   666 0.085
WBCEQ8 24/09/2015 Call 30.500 4.550 4.550 0.000   0 4.550
WBCER8 24/09/2015 Put 30.500 0.100 0.100 0.000   620 0.100
WBCEF9 24/09/2015 Call 30.510 4.540 4.540 0.000   93 4.540
WBCEG9 24/09/2015 Put 30.510 0.105 0.105 0.000   60 0.105
WBCY78 24/09/2015 Call 30.910 4.160 4.160 0.000   126 4.160
WBCY88 24/09/2015 Put 30.910 0.125 0.125 0.000   2,825 0.125
WBCEI9 24/09/2015 Call 30.920 4.150 4.150 0.000   230 4.150
WBCEH9 24/09/2015 Put 30.920 0.125 0.125 0.145 160 260 0.125
WBCY58 24/09/2015 Call 31.900 3.240 3.240 0.000   185 3.240
WBCY68 24/09/2015 Put 31.900 0.190 0.190 0.215 13 7,266 0.190
WBCEJ9 24/09/2015 Call 31.910 3.230 3.230 0.000   1,111 3.230
WBCEK9 24/09/2015 Put 31.910 0.190 0.190 0.000   226 0.190
WBCY38 24/09/2015 Call 32.900 2.360 2.360 0.000   3,102 2.360
WBCY48 24/09/2015 Put 32.900 0.310 0.310 0.360 50 590 0.310
WBCUO9 24/09/2015 Call 32.910 2.350 2.350 0.000   186 2.350
WBCUN9 24/09/2015 Put 32.910 0.310 0.310 0.365 15 262 0.310
WBCY18 24/09/2015 Call 33.900 1.565 1.565 1.550 30 3,621 1.565
WBCY28 24/09/2015 Put 33.900 0.510 0.510 0.000   2,261 0.510
WBCUP9 24/09/2015 Call 33.910 1.560 1.560 0.000   75 1.560
WBCUQ9 24/09/2015 Put 33.910 0.515 0.515 0.510 6 21 0.515
WBCJK9 24/09/2015 Call 34.400 1.220 1.220 1.225 152 8,424 1.220
WBCJJ9 24/09/2015 Put 34.400 0.665 0.665 0.700 5 1,550 0.665
WBCJL9 24/09/2015 Call 34.410 1.215 1.215 1.200 12 1,418 1.215
WBCJM9 24/09/2015 Put 34.410 0.665 0.665 0.000 100 195 0.665
WBCYD8 24/09/2015 Call 34.900 0.915 0.915 0.890 2,565 4,967 0.915
WBCYE8 24/09/2015 Put 34.900 0.865 0.865 0.000   2,290 0.865
WBCVA9 24/09/2015 Call 34.910 0.910 0.910 0.910 6 71 0.910
WBCVB9 24/09/2015 Put 34.910 0.860 0.860 0.000 100 240 0.860
WBCYB8 24/09/2015 Call 35.890 0.455 0.455 0.420 15 8,124 0.455
WBCYC8 24/09/2015 Put 35.890 1.410 1.410 0.000   245 1.410
WBCEM9 24/09/2015 Call 35.900 0.450 0.450 0.000   1,854 0.450
WBCEL9 24/09/2015 Put 35.900 1.395 1.395 0.000   155 1.395
WBCEN9 24/09/2015 Call 36.400 0.295 0.295 0.240 60 885 0.295
WBCEO9 24/09/2015 Put 36.400 1.750 1.750 0.000   60 1.750
WBCY98 24/09/2015 Call 36.890 0.180 0.180 0.000   490 0.180
WBCYA8 24/09/2015 Put 36.890 2.160 2.160 0.000   499 2.160
WBCFL9 24/09/2015 Call 36.900 0.180 0.180 0.170 90 289 0.180
WBCFM9 24/09/2015 Put 36.900 2.140 2.140 0.000   735 2.140
WBCPP9 24/09/2015 Call 37.010 0.160 0.160 0.000   0 0.160
WBCPQ9 24/09/2015 Put 37.010 2.230 2.230 0.000   125 2.230
WBCGM8 24/09/2015 Call 37.500 0.095 0.095 0.000   361 0.095
WBCGN8 24/09/2015 Put 37.500 2.700 2.700 0.000   0 2.700
WBCPS9 24/09/2015 Call 37.510 0.090 0.090 0.000   0 0.090
WBCPR9 24/09/2015 Put 37.510 2.665 2.665 0.000   0 2.665
WBCE49 24/09/2015 Call 37.890 0.060 0.060 0.000   458 0.060
WBCE59 24/09/2015 Put 37.890 3.065 3.065 0.000   0 3.065
WBCLU8 24/09/2015 Call 37.900 0.060 0.060 0.000   355 0.060
WBCLT8 24/09/2015 Put 37.900 3.020 3.020 0.000   486 3.020
WBCGY8 24/09/2015 Call 38.500 0.025 0.025 0.000   586 0.025
WBCGZ8 24/09/2015 Put 38.500 3.650 3.650 0.000   0 3.650
WBCLW8 24/09/2015 Call 38.510 0.025 0.025 0.000   350 0.025
WBCLX8 24/09/2015 Put 38.510 3.595 3.595 0.000   538 3.595
WBCK19 24/09/2015 Call 38.880 0.015 0.015 0.000   821 0.015
WBCK29 24/09/2015 Put 38.880 4.025 4.025 0.000   0 4.025
WBCLZ8 24/09/2015 Call 38.890 0.015 0.015 0.000   2 0.015
WBCLY8 24/09/2015 Put 38.890 3.965 3.965 0.000   190 3.965
WBCTE8 24/09/2015 Call 39.390 0.008 0.008 0.000   0 0.008
WBCTF8 24/09/2015 Put 39.390 4.455 4.455 0.000   0 4.455
WBCTU8 24/09/2015 Call 39.500 0.007 0.007 0.000   670 0.007
WBCTV8 24/09/2015 Put 39.500 4.640 4.640 0.000   0 4.640
WBCJM7 24/09/2015 Call 40.000 0.003 0.003 0.000   1,091 0.003
WBCJN7 24/09/2015 Put 40.000 5.140 5.140 0.000   0 5.140
WBCTH8 24/09/2015 Call 40.390 0.002 0.002 0.000   200 0.002
WBCTG8 24/09/2015 Put 40.390 5.445 5.445 0.000   0 5.445
WBCUR8 24/09/2015 Call 40.500 0.001 0.001 0.000   1,040 0.001
WBCUS8 24/09/2015 Put 40.500 5.640 5.640 0.000   0 5.640
WBCWL8 24/09/2015 Call 41.000 0.001 0.001 0.000   40 0.001
WBCWM8 24/09/2015 Put 41.000 6.140 6.140 0.000   0 6.140
WBCJ89 24/09/2015 Call 41.010 0.001 0.001 0.000   0 0.001
WBCJ79 24/09/2015 Put 41.010 6.060 6.060 0.000   0 6.060
WBCYR8 24/09/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCYS8 24/09/2015 Put 41.500 6.640 6.640 0.000   0 6.640
WBCBO9 24/09/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBP9 24/09/2015 Put 42.000 7.140 7.140 0.000   0 7.140
WBCFH9 24/09/2015 Call 42.370 0.000 0.000 0.000   116 0.000
WBCFI9 24/09/2015 Put 42.370 7.510 7.510 0.000   0 7.510
WBCVV7 24/09/2015 Call 42.870 0.000 0.000 0.000   620 0.000
WBCVW7 24/09/2015 Put 42.870 8.010 8.010 0.000   0 8.010
WBCGO9 24/09/2015 Call 43.370 0.000 0.000 0.000   0 0.000
WBCGP9 24/09/2015 Put 43.370 8.510 8.510 0.000   0 8.510
WBCYZ8 24/09/2015 Call 44.000 0.000 0.000 0.000   170 0.000
WBCYX8 24/09/2015 Put 44.000 9.140 9.140 0.000   0 9.140
WBCP49 29/10/2015 Call 0.010 35.030 35.030 0.000   0 35.030
WBCMF9 29/10/2015 Call 0.110 34.750 34.750 0.000   63 34.750
WBCME9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUB9 29/10/2015 Call 22.010 12.965 12.965 0.000   2 12.965
WBCUC9 29/10/2015 Put 22.010 0.001 0.001 0.000   0 0.001
WBCUA9 29/10/2015 Call 23.010 11.970 11.970 0.000   0 11.970
WBCU99 29/10/2015 Put 23.010 0.002 0.002 0.000   0 0.002
WBCU79 29/10/2015 Call 24.010 10.980 10.980 0.000   1,000 10.980
WBCU89 29/10/2015 Put 24.010 0.006 0.006 0.000   0 0.006
WBCU69 29/10/2015 Call 25.010 9.990 9.990 0.000   23 9.990
WBCU59 29/10/2015 Put 25.010 0.015 0.015 0.000   7 0.015
WBCU39 29/10/2015 Call 25.510 9.495 9.495 0.000   0 9.495
WBCU49 29/10/2015 Put 25.510 0.020 0.020 0.000   130 0.020
WBCT69 29/10/2015 Call 26.010 9.005 9.005 0.000   700 9.005
WBCT79 29/10/2015 Put 26.010 0.035 0.035 0.000   0 0.035
WBCXC9 29/10/2015 Call 26.510 8.520 8.520 0.000   530 8.520
WBCXB9 29/10/2015 Put 26.510 0.045 0.045 0.000   0 0.045
WBCT99 29/10/2015 Call 27.010 8.035 8.035 0.000   0 8.035
WBCT89 29/10/2015 Put 27.010 0.065 0.065 0.000   990 0.065
WBCY49 29/10/2015 Call 27.500 7.570 7.570 0.000   0 7.570
WBCY59 29/10/2015 Put 27.500 0.090 0.090 0.000   0 0.090
WBCQT9 29/10/2015 Call 28.000 7.100 7.100 0.000   0 7.100
WBCQS9 29/10/2015 Put 28.000 0.110 0.110 0.000   30 0.110
WBCRL9 29/10/2015 Call 28.010 7.090 7.090 0.000   170 7.090
WBCRM9 29/10/2015 Put 28.010 0.110 0.110 0.000   10 0.110
WBCQU9 29/10/2015 Call 28.500 6.625 6.625 0.000   0 6.625
WBCQV9 29/10/2015 Put 28.500 0.130 0.130 0.000   0 0.130
WBCQX9 29/10/2015 Call 29.000 6.150 6.150 0.000   0 6.150
WBCQW9 29/10/2015 Put 29.000 0.145 0.145 0.000   260 0.145
WBCR59 29/10/2015 Call 29.010 6.145 6.145 0.000   270 6.145
WBCR69 29/10/2015 Put 29.010 0.150 0.150 0.000   50 0.150
WBCQY9 29/10/2015 Call 29.500 5.680 5.680 0.000   0 5.680
WBCQZ9 29/10/2015 Put 29.500 0.175 0.175 0.000   550 0.175
WBCR29 29/10/2015 Call 30.000 5.210 5.210 0.000   220 5.210
WBCR19 29/10/2015 Put 30.000 0.200 0.200 0.000   834 0.200
WBCR89 29/10/2015 Call 30.010 5.200 5.200 0.000   0 5.200
WBCR79 29/10/2015 Put 30.010 0.200 0.200 0.000   0 0.200
WBCR39 29/10/2015 Call 30.500 4.745 4.745 0.000   0 4.745
WBCR49 29/10/2015 Put 30.500 0.235 0.235 0.000   0 0.235
WBCPT9 29/10/2015 Call 31.000 4.285 4.285 0.000   125 4.285
WBCPU9 29/10/2015 Put 31.000 0.275 0.275 0.280 20 817 0.275
WBCR99 29/10/2015 Call 31.010 4.280 4.280 0.000   120 4.280
WBCRF9 29/10/2015 Put 31.010 0.275 0.275 0.260 10 30 0.275
WBCPV9 29/10/2015 Call 31.500 3.840 3.840 0.000   63 3.840
WBCPW9 29/10/2015 Put 31.500 0.330 0.330 0.000   346 0.330
WBCPY9 29/10/2015 Call 32.000 3.405 3.405 0.000   478 3.405
WBCPX9 29/10/2015 Put 32.000 0.390 0.390 0.000   8,226 0.390
WBCRH9 29/10/2015 Call 32.010 3.395 3.395 0.000   65 3.395
WBCRG9 29/10/2015 Put 32.010 0.390 0.390 0.000   429 0.390
WBCPZ9 29/10/2015 Call 32.500 2.990 2.990 0.000   1,356 2.990
WBCQ19 29/10/2015 Put 32.500 0.470 0.470 0.000   784 0.470
WBCQ69 29/10/2015 Call 32.510 2.980 2.980 0.000   110 2.980
WBCQ79 29/10/2015 Put 32.510 0.470 0.470 0.000   195 0.470
WBCQ39 29/10/2015 Call 33.000 2.585 2.585 0.000   8,445 2.585
WBCQ29 29/10/2015 Put 33.000 0.565 0.565 0.000   7,265 0.565
WBCQ99 29/10/2015 Call 33.010 2.575 2.575 0.000   310 2.575
WBCQ89 29/10/2015 Put 33.010 0.565 0.565 0.000   0 0.565
WBCQ49 29/10/2015 Call 33.500 2.205 2.205 0.000   331 2.205
WBCQ59 29/10/2015 Put 33.500 0.680 0.680 0.000   204 0.680
WBCQA9 29/10/2015 Call 33.510 2.195 2.195 0.000   90 2.195
WBCQB9 29/10/2015 Put 33.510 0.680 0.680 0.000   40 0.680
WBCPN9 29/10/2015 Call 34.000 1.850 1.850 1.800 100 1,864 1.850
WBCPO9 29/10/2015 Put 34.000 0.825 0.825 0.000   3,640 0.825
WBCQF9 29/10/2015 Call 34.010 1.840 1.840 0.000   227 1.840
WBCQE9 29/10/2015 Put 34.010 0.820 0.820 0.000   81 0.820
WBCNR9 29/10/2015 Call 34.500 1.525 1.525 0.000   694 1.525
WBCNS9 29/10/2015 Put 34.500 1.000 1.000 0.000   200 1.000
WBCQK9 29/10/2015 Call 34.510 1.515 1.515 0.000   20 1.515
WBCQL9 29/10/2015 Put 34.510 0.990 0.990 0.000   210 0.990
WBCN99 29/10/2015 Call 35.000 1.225 1.225 0.000 100 2,532 1.225
WBCNK9 29/10/2015 Put 35.000 1.205 1.205 0.000   1,010 1.205
WBCNP9 29/10/2015 Call 35.500 0.960 0.960 0.000   3,035 0.960
WBCNQ9 29/10/2015 Put 35.500 1.445 1.445 0.000   52 1.445
WBCRR9 29/10/2015 Call 35.510 0.960 0.960 0.850 11 348 0.960
WBCRS9 29/10/2015 Put 35.510 1.430 1.430 0.000   230 1.430
WBCNZ9 29/10/2015 Call 36.000 0.740 0.740 0.700 670 3,886 0.740
WBCP19 29/10/2015 Put 36.000 1.725 1.725 0.000   100 1.725
WBCSC9 29/10/2015 Call 36.010 0.735 0.735 0.680 60 162 0.735
WBCSB9 29/10/2015 Put 36.010 1.705 1.705 0.000   40 1.705
WBCMY9 29/10/2015 Call 36.500 0.555 0.555 0.000 2,428 2,458 0.555
WBCMZ9 29/10/2015 Put 36.500 2.045 2.045 0.000   100 2.045
WBCNX9 29/10/2015 Call 37.000 0.405 0.405 0.370 60 3,498 0.405
WBCNY9 29/10/2015 Put 37.000 2.405 2.405 0.000   133 2.405
WBCQG9 29/10/2015 Call 37.010 0.405 0.405 0.000   60 0.405
WBCQH9 29/10/2015 Put 37.010 2.365 2.365 0.000   165 2.365
WBCMW9 29/10/2015 Call 37.500 0.290 0.290 0.000   0 0.290
WBCMX9 29/10/2015 Put 37.500 2.800 2.800 0.000   0 2.800
WBCQJ9 29/10/2015 Call 37.510 0.290 0.290 0.000   0 0.290
WBCQI9 29/10/2015 Put 37.510 2.750 2.750 0.000   185 2.750
WBCNV9 29/10/2015 Call 38.000 0.205 0.205 0.000   0 0.205
WBCNW9 29/10/2015 Put 38.000 3.225 3.225 0.000   0 3.225
WBCN19 29/10/2015 Call 38.500 0.140 0.140 0.000   5 0.140
WBCN29 29/10/2015 Put 38.500 3.675 3.675 0.000   0 3.675
WBCNT9 29/10/2015 Call 39.000 0.095 0.095 0.000   3 0.095
WBCNU9 29/10/2015 Put 39.000 4.150 4.150 0.000   0 4.150
WBCGO7 29/10/2015 Call 39.010 0.095 0.095 0.000   0 0.095
WBCGN7 29/10/2015 Put 39.010 4.050 4.050 0.000   5 4.050
WBCN39 29/10/2015 Call 39.500 0.060 0.060 0.000   0 0.060
WBCN49 29/10/2015 Put 39.500 4.640 4.640 0.000   0 4.640
WBCGP7 29/10/2015 Call 39.510 0.060 0.060 0.000   0 0.060
WBCGQ7 29/10/2015 Put 39.510 4.515 4.515 0.000   0 4.515
WBCNN9 29/10/2015 Call 40.000 0.040 0.040 0.000   0 0.040
WBCNO9 29/10/2015 Put 40.000 5.140 5.140 0.000   0 5.140
WBCGS7 29/10/2015 Call 40.010 0.040 0.040 0.000   0 0.040
WBCGR7 29/10/2015 Put 40.010 5.000 5.000 0.000   0 5.000
WBCN59 29/10/2015 Call 40.500 0.025 0.025 0.000   0 0.025
WBCN69 29/10/2015 Put 40.500 5.640 5.640 0.000   0 5.640
WBCNL9 29/10/2015 Call 41.000 0.015 0.015 0.000   0 0.015
WBCNM9 29/10/2015 Put 41.000 6.140 6.140 0.000   0 6.140
WBCN79 29/10/2015 Call 41.500 0.010 0.010 0.000   0 0.010
WBCN89 29/10/2015 Put 41.500 6.640 6.640 0.000   0 6.640
WBCP79 29/10/2015 Call 42.000 0.007 0.007 0.000   0 0.007
WBCP89 29/10/2015 Put 42.000 7.145 7.145 0.000   0 7.145
WBCP99 29/10/2015 Call 42.500 0.004 0.004 0.000   0 0.004
WBCPK9 29/10/2015 Put 42.500 7.640 7.640 0.000   0 7.640
WBCWV9 26/11/2015 Call 0.010 34.120 34.120 0.000   0 34.120
WBCYA9 26/11/2015 Call 0.110 33.795 33.795 0.000   0 33.795
WBCYB9 26/11/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCY69 26/11/2015 Call 27.500 7.605 7.605 0.000   0 7.605
WBCY79 26/11/2015 Put 27.500 0.185 0.185 0.000   0 0.185
WBCXI9 26/11/2015 Call 28.000 7.135 7.135 0.000   0 7.135
WBCXJ9 26/11/2015 Put 28.000 0.215 0.215 0.000   0 0.215
WBCE97 26/11/2015 Call 28.010 6.320 6.320 0.000   0 6.320
WBCEF7 26/11/2015 Put 28.010 0.215 0.215 0.000   0 0.215
WBCX99 26/11/2015 Call 28.500 6.665 6.665 0.000   0 6.665
WBCXA9 26/11/2015 Put 28.500 0.245 0.245 0.000   0 0.245
WBCX59 26/11/2015 Call 29.000 6.195 6.195 0.000   0 6.195
WBCX89 26/11/2015 Put 29.000 0.285 0.285 0.000   60 0.285
WBCEH7 26/11/2015 Call 29.010 5.420 5.420 0.000   0 5.420
WBCEG7 26/11/2015 Put 29.010 0.285 0.285 0.000   125 0.285
WBCVW9 26/11/2015 Call 29.500 5.725 5.725 0.000   0 5.725
WBCVX9 26/11/2015 Put 29.500 0.320 0.320 0.000   150 0.320
WBCVY9 26/11/2015 Call 30.000 5.260 5.260 0.000   0 5.260
WBCVZ9 26/11/2015 Put 30.000 0.375 0.375 0.000   550 0.375
WBCEI7 26/11/2015 Call 30.010 4.525 4.525 0.000   0 4.525
WBCEJ7 26/11/2015 Put 30.010 0.375 0.375 0.000   40 0.375
WBCW19 26/11/2015 Call 30.500 4.795 4.795 0.000   0 4.795
WBCW29 26/11/2015 Put 30.500 0.435 0.435 0.000   0 0.435
WBCW39 26/11/2015 Call 31.000 4.345 4.345 0.000   0 4.345
WBCW49 26/11/2015 Put 31.000 0.510 0.510 0.000   10 0.510
WBCEL7 26/11/2015 Call 31.010 3.660 3.660 0.000   0 3.660
WBCEK7 26/11/2015 Put 31.010 0.505 0.505 0.000   0 0.505
WBCW59 26/11/2015 Call 31.500 3.895 3.895 0.000   50 3.895
WBCW69 26/11/2015 Put 31.500 0.590 0.590 0.595 300 700 0.590
WBCW79 26/11/2015 Call 32.000 3.465 3.465 0.000   0 3.465
WBCW89 26/11/2015 Put 32.000 0.695 0.695 0.000   210 0.695
WBCW99 26/11/2015 Call 32.500 3.045 3.045 0.000   0 3.045
WBCWA9 26/11/2015 Put 32.500 0.810 0.810 0.815 75 505 0.810
WBCFO7 26/11/2015 Call 32.510 2.465 2.465 0.000   150 2.465
WBCFR7 26/11/2015 Put 32.510 0.810 0.810 0.000   0 0.810
WBCWB9 26/11/2015 Call 33.000 2.645 2.645 0.000   415 2.645
WBCWC9 26/11/2015 Put 33.000 0.955 0.955 0.000   245 0.955
WBCC67 26/11/2015 Call 33.010 2.110 2.110 0.000   0 2.110
WBCC77 26/11/2015 Put 33.010 0.955 0.955 0.000   115 0.955
WBCWD9 26/11/2015 Call 33.500 2.265 2.265 0.000   0 2.265
WBCWE9 26/11/2015 Put 33.500 1.130 1.130 0.000   345 1.130
WBCC97 26/11/2015 Call 33.510 1.780 1.780 0.000   30 1.780
WBCC87 26/11/2015 Put 33.510 1.120 1.120 0.000   340 1.120
WBCWF9 26/11/2015 Call 34.000 1.910 1.910 0.000   48 1.910
WBCWG9 26/11/2015 Put 34.000 1.325 1.325 0.000   90 1.325
WBCCJ7 26/11/2015 Call 34.010 1.475 1.475 0.000   0 1.475
WBCCK7 26/11/2015 Put 34.010 1.320 1.320 0.000   0 1.320
WBCWH9 26/11/2015 Call 34.500 1.585 1.585 0.000   484 1.585
WBCWI9 26/11/2015 Put 34.500 1.555 1.555 0.000   0 1.555
WBCD57 26/11/2015 Call 34.510 1.200 1.200 0.000   26 1.200
WBCCL7 26/11/2015 Put 34.510 1.550 1.550 0.000   0 1.550
WBCWJ9 26/11/2015 Call 35.000 1.290 1.290 1.230 8 808 1.290
WBCWK9 26/11/2015 Put 35.000 1.825 1.825 0.000   0 1.825
WBCD67 26/11/2015 Call 35.010 0.960 0.960 0.870 10 150 0.960
WBCD77 26/11/2015 Put 35.010 1.815 1.815 0.000   0 1.815
WBCWL9 26/11/2015 Call 35.500 1.040 1.040 0.000   1,281 1.040
WBCWM9 26/11/2015 Put 35.500 2.125 2.125 2.220 12 162 2.125
WBCFT7 26/11/2015 Call 35.510 0.760 0.760 0.000   0 0.760
WBCFS7 26/11/2015 Put 35.510 2.115 2.115 0.000   0 2.115
WBCWN9 26/11/2015 Call 36.000 0.820 0.820 0.795 200 200 0.820
WBCWO9 26/11/2015 Put 36.000 2.455 2.455 0.000   260 2.455
WBCFU7 26/11/2015 Call 36.010 0.590 0.590 0.540 50 450 0.590
WBCFV7 26/11/2015 Put 36.010 2.445 2.445 0.000   0 2.445
WBCWT9 26/11/2015 Call 36.500 0.640 0.640 0.000   25 0.640
WBCWU9 26/11/2015 Put 36.500 2.815 2.815 2.885 327 227 2.815
WBCWW9 26/11/2015 Call 37.000 0.490 0.490 0.500 10 520 0.490
WBCWX9 26/11/2015 Put 37.000 3.210 3.210 0.000   100 3.210
WBCEQ7 26/11/2015 Call 37.500 0.365 0.365 0.000   300 0.365
WBCER7 26/11/2015 Put 37.500 3.620 3.620 0.000   0 3.620
WBCFW7 26/11/2015 Call 38.000 0.275 0.275 0.000   0 0.275
WBCFX7 26/11/2015 Put 38.000 4.050 4.050 0.000   0 4.050
WBCG57 26/11/2015 Call 38.500 0.200 0.200 0.000   0 0.200
WBCG67 26/11/2015 Put 38.500 4.505 4.505 0.000   0 4.505
WBCPL8 17/12/2015 Call 0.010 34.165 34.165 0.000   0 34.165
WBCTV9 17/12/2015 Call 0.110 33.795 33.795 0.000   0 33.795
WBCTU9 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYM9 17/12/2015 Call 18.880 16.095 16.095 0.000   0 16.095
WBCYN9 17/12/2015 Put 18.880 0.002 0.002 0.000   0 0.002
WBCYP9 17/12/2015 Call 19.880 15.100 15.100 0.000   0 15.100
WBCYO9 17/12/2015 Put 19.880 0.005 0.005 0.000   0 0.005
WBCZE9 17/12/2015 Call 21.860 13.135 13.135 0.000   0 13.135
WBCZF9 17/12/2015 Put 21.860 0.020 0.020 0.000   2,861 0.020
WBCYR9 17/12/2015 Call 23.870 10.290 10.290 0.000   0 10.290
WBCYQ9 17/12/2015 Put 23.870 0.060 0.060 0.000   0 0.060
WBCZI9 17/12/2015 Call 24.850 10.190 10.190 0.000   0 10.190
WBCZJ9 17/12/2015 Put 24.850 0.095 0.095 0.000   650 0.095
WBCZQ9 17/12/2015 Call 25.840 9.220 9.220 0.000   0 9.220
WBCZR9 17/12/2015 Put 25.840 0.135 0.135 0.000   310 0.135
WBCYS9 17/12/2015 Call 25.850 8.400 8.400 0.000   0 8.400
WBCYT9 17/12/2015 Put 25.850 0.135 0.135 0.000   0 0.135
WBCYW9 17/12/2015 Call 26.350 7.925 7.925 0.000   100 7.925
WBCYX9 17/12/2015 Put 26.350 0.160 0.160 0.000   0 0.160
WBCZS9 17/12/2015 Call 26.840 8.245 8.245 0.000   0 8.245
WBCZT9 17/12/2015 Put 26.840 0.185 0.185 0.000   2,672 0.185
WBCYV9 17/12/2015 Call 26.850 7.455 7.455 0.000   40 7.455
WBCYU9 17/12/2015 Put 26.850 0.185 0.185 0.000   0 0.185
WBCZM9 17/12/2015 Call 27.830 7.290 7.290 0.000   0 7.290
WBCZN9 17/12/2015 Put 27.830 0.245 0.245 0.000   5,433 0.245
WBCQ58 17/12/2015 Call 27.930 6.450 6.450 0.000   112 6.450
WBCQ68 17/12/2015 Put 27.930 0.250 0.250 0.000   130 0.250
WBCMR8 17/12/2015 Call 28.330 6.810 6.810 0.000   0 6.810
WBCMS8 17/12/2015 Put 28.330 0.280 0.280 0.000   30 0.280
WBCQ88 17/12/2015 Call 28.420 6.000 6.000 0.000   20 6.000
WBCQ78 17/12/2015 Put 28.420 0.285 0.285 0.000   305 0.285
WBCZO9 17/12/2015 Call 28.820 6.345 6.345 0.000   0 6.345
WBCZP9 17/12/2015 Put 28.820 0.320 0.320 0.335 50 1,838 0.320
WBCMZ8 17/12/2015 Call 29.320 5.870 5.870 0.000   120 5.870
WBCN18 17/12/2015 Put 29.320 0.360 0.360 0.000   1,560 0.360
WBCQ98 17/12/2015 Call 29.330 5.175 5.175 0.000   294 5.175
WBCQC8 17/12/2015 Put 29.330 0.360 0.360 0.000   510 0.360
WBCZU9 17/12/2015 Call 29.820 5.405 5.405 0.000   1,549 5.405
WBCZV9 17/12/2015 Put 29.820 0.415 0.415 0.000   2,881 0.415
WBCMV8 17/12/2015 Call 30.320 4.940 4.940 0.000   35 4.940
WBCMW8 17/12/2015 Put 30.320 0.470 0.470 0.000   1,850 0.470
WBCXM9 17/12/2015 Call 30.330 4.295 4.295 0.000   0 4.295
WBCXP9 17/12/2015 Put 30.330 0.470 0.470 0.000   50 0.470
WBCIG7 17/12/2015 Call 30.410 4.855 4.855 0.000   0 4.855
WBCIF7 17/12/2015 Put 30.410 0.485 0.485 0.000   0 0.485
WBCIJ7 17/12/2015 Call 30.420 4.220 4.220 0.000   0 4.220
WBCIK7 17/12/2015 Put 30.420 0.485 0.485 0.000   0 0.485
WBCCH7 17/12/2015 Call 30.810 4.495 4.495 0.000   280 4.495
WBCCI7 17/12/2015 Put 30.810 0.550 0.550 0.000   430 0.550
WBCQE8 17/12/2015 Call 30.820 3.880 3.880 0.000   921 3.880
WBCQD8 17/12/2015 Put 30.820 0.545 0.545 0.000   395 0.545
WBCMX8 17/12/2015 Call 31.310 4.050 4.050 0.000   300 4.050
WBCMY8 17/12/2015 Put 31.310 0.635 0.635 0.000   313 0.635
WBCFP7 17/12/2015 Call 31.800 3.625 3.625 0.000   1,033 3.625
WBCFQ7 17/12/2015 Put 31.800 0.745 0.745 0.000   2,591 0.745
WBCXR9 17/12/2015 Call 31.810 3.080 3.080 0.000   50 3.080
WBCXQ9 17/12/2015 Put 31.810 0.735 0.735 0.000   20 0.735
WBCMT8 17/12/2015 Call 32.300 3.205 3.205 0.000   635 3.205
WBCMU8 17/12/2015 Put 32.300 0.860 0.860 0.000   1,497 0.860
WBCXS9 17/12/2015 Call 32.310 2.700 2.700 0.000   52 2.700
WBCXT9 17/12/2015 Put 32.310 0.860 0.860 0.000   300 0.860
WBCJZ7 17/12/2015 Call 32.800 2.805 2.805 0.000   844 2.805
WBCK17 17/12/2015 Put 32.800 1.010 1.010 0.000   1,415 1.010
WBCK99 17/12/2015 Call 32.810 2.340 2.340 0.000   204 2.340
WBCK89 17/12/2015 Put 32.810 1.000 1.000 0.000   663 1.000
WBCMN8 17/12/2015 Call 33.300 2.420 2.420 0.000   583 2.420
WBCMO8 17/12/2015 Put 33.300 1.180 1.180 0.000   850 1.180
WBCXV9 17/12/2015 Call 33.310 2.005 2.005 0.000   162 2.005
WBCXU9 17/12/2015 Put 33.310 1.170 1.170 0.000   62 1.170
WBCLD7 17/12/2015 Call 33.790 2.070 2.070 0.000   1,355 2.070
WBCLE7 17/12/2015 Put 33.790 1.365 1.365 0.000   3,225 1.365
WBCXW9 17/12/2015 Call 33.800 1.700 1.700 0.000   90 1.700
WBCXY9 17/12/2015 Put 33.800 1.355 1.355 0.000   20 1.355
WBCMP8 17/12/2015 Call 34.290 1.740 1.740 0.000   2,804 1.740
WBCMQ8 17/12/2015 Put 34.290 1.590 1.590 0.000   1,167 1.590
WBCE19 17/12/2015 Call 34.300 1.420 1.420 0.000   999 1.420
WBCDZ9 17/12/2015 Put 34.300 1.575 1.575 0.000   605 1.575
WBCR67 17/12/2015 Call 34.790 1.440 1.440 0.000   2,671 1.440
WBCR77 17/12/2015 Put 34.790 1.835 1.835 0.000   1,945 1.835
WBCQX8 17/12/2015 Call 34.800 1.165 1.165 0.000   828 1.165
WBCQY8 17/12/2015 Put 34.800 1.820 1.820 0.000   1,020 1.820
WBCML8 17/12/2015 Call 35.280 1.175 1.175 1.130 410 1,292 1.175
WBCMM8 17/12/2015 Put 35.280 2.110 2.110 0.000   603 2.110
WBCQW8 17/12/2015 Call 35.290 0.950 0.950 0.000   956 0.950
WBCQV8 17/12/2015 Put 35.290 2.090 2.090 0.000   282 2.090
WBCSS7 17/12/2015 Call 35.780 0.945 0.945 0.000   2,903 0.945
WBCST7 17/12/2015 Put 35.780 2.420 2.420 0.000   832 2.420
WBCQT8 17/12/2015 Call 35.790 0.760 0.760 0.000   806 0.760
WBCQU8 17/12/2015 Put 35.790 2.395 2.395 0.000   230 2.395
WBCPM8 17/12/2015 Call 36.280 0.745 0.745 0.000   1,805 0.745
WBCPN8 17/12/2015 Put 36.280 2.755 2.755 2.840 67 323 2.755
WBCYI8 17/12/2015 Call 36.290 0.600 0.600 0.560 40 984 0.600
WBCYH8 17/12/2015 Put 36.290 2.730 2.730 3.450 85 584 2.730
WBCBL8 17/12/2015 Call 36.780 0.580 0.580 0.000   2,062 0.580
WBCBM8 17/12/2015 Put 36.780 3.120 3.120 3.215 256 1,326 3.120
WBCRJ8 17/12/2015 Call 37.270 0.450 0.450 0.000   586 0.450
WBCRK8 17/12/2015 Put 37.270 3.505 3.505 0.000   715 3.505
WBCW38 17/12/2015 Call 37.390 0.340 0.340 0.000   217 0.340
WBCW48 17/12/2015 Put 37.390 3.550 3.550 0.000   83 3.550
WBCE48 17/12/2015 Call 37.770 0.340 0.340 0.000   581 0.340
WBCE58 17/12/2015 Put 37.770 3.915 3.915 4.025 248 342 3.915
WBCW68 17/12/2015 Call 37.890 0.260 0.260 0.000   164 0.260
WBCW58 17/12/2015 Put 37.890 3.960 3.960 0.000   26 3.960
WBCRR8 17/12/2015 Call 38.270 0.255 0.255 0.000   591 0.255
WBCRS8 17/12/2015 Put 38.270 4.340 4.340 0.000   46 4.340
WBCK39 17/12/2015 Call 38.760 0.190 0.190 0.000   6,174 0.190
WBCK49 17/12/2015 Put 38.760 4.775 4.775 0.000   113 4.775
WBCTW8 17/12/2015 Call 39.260 0.140 0.140 0.000   957 0.140
WBCTX8 17/12/2015 Put 39.260 5.235 5.235 0.000   125 5.235
WBCC49 17/12/2015 Call 39.270 0.115 0.115 0.000   166 0.115
WBCC39 17/12/2015 Put 39.270 5.180 5.180 0.000   20 5.180
WBCIH7 17/12/2015 Call 39.760 0.105 0.105 0.100 50 640 0.105
WBCII7 17/12/2015 Put 39.760 5.700 5.700 0.000   112 5.700
WBCUT8 17/12/2015 Call 40.250 0.075 0.075 0.000   102 0.075
WBCUU8 17/12/2015 Put 40.250 6.165 6.165 0.000   0 6.165
WBCC59 17/12/2015 Call 40.260 0.065 0.065 0.000   83 0.065
WBCC69 17/12/2015 Put 40.260 6.105 6.105 0.000   20 6.105
WBCVQ8 17/12/2015 Call 40.750 0.060 0.060 0.000   70 0.060
WBCVR8 17/12/2015 Put 40.750 6.645 6.645 0.000   0 6.645
WBCWN8 17/12/2015 Call 41.250 0.040 0.040 0.000   46 0.040
WBCWO8 17/12/2015 Put 41.250 7.135 7.135 0.000   0 7.135
WBCBQ9 17/12/2015 Call 41.750 0.030 0.030 0.000   0 0.030
WBCBR9 17/12/2015 Put 41.750 7.620 7.620 0.000 100 150 7.620
WBCET9 17/12/2015 Call 42.240 0.025 0.025 0.000   0 0.025
WBCEU9 17/12/2015 Put 42.240 8.105 8.105 0.000   0 8.105
WBCGQ9 17/12/2015 Call 42.740 0.015 0.015 0.000   0 0.015
WBCGR9 17/12/2015 Put 42.740 8.595 8.595 8.695 100 100 8.595
WBCGS9 17/12/2015 Call 43.240 0.010 0.010 0.000   913 0.010
WBCGT9 17/12/2015 Put 43.240 9.085 9.085 0.000   100 9.085
WBCIJ9 17/12/2015 Call 44.010 0.007 0.007 0.000   20 0.007
WBCII9 17/12/2015 Put 44.010 9.755 9.755 0.000   120 9.755
WBCYT8 17/12/2015 Call 50.010 0.000 0.000 0.000   0 0.000
WBCYU8 17/12/2015 Put 50.010 15.690 15.690 0.000   397 15.690
WBCJV7 28/01/2016 Call 0.010 34.255 34.255 0.000   0 34.255
WBCJG7 28/01/2016 Call 31.000 4.405 4.405 0.000   0 4.405
WBCJH7 28/01/2016 Put 31.000 0.755 0.755 0.000   0 0.755
WBCJ27 28/01/2016 Call 31.500 3.960 3.960 0.000   0 3.960
WBCJ37 28/01/2016 Put 31.500 0.840 0.840 0.000   0 0.840
WBCJI7 28/01/2016 Call 32.000 3.545 3.545 0.000   0 3.545
WBCJJ7 28/01/2016 Put 32.000 0.945 0.945 0.000   0 0.945
WBCJA7 28/01/2016 Call 32.500 3.155 3.155 0.000   0 3.155
WBCJB7 28/01/2016 Put 32.500 1.085 1.085 0.000   0 1.085
WBCJ47 28/01/2016 Call 33.000 2.770 2.770 0.000   0 2.770
WBCJ57 28/01/2016 Put 33.000 1.230 1.230 0.000   0 1.230
WBCJK7 28/01/2016 Call 33.500 2.420 2.420 0.000   0 2.420
WBCJL7 28/01/2016 Put 33.500 1.420 1.420 0.000   0 1.420
WBCJ67 28/01/2016 Call 34.000 2.080 2.080 0.000   0 2.080
WBCJ77 28/01/2016 Put 34.000 1.620 1.620 0.000   0 1.620
WBCJE7 28/01/2016 Call 34.500 1.775 1.775 0.000   0 1.775
WBCJF7 28/01/2016 Put 34.500 1.855 1.855 0.000   0 1.855
WBCJ87 28/01/2016 Call 35.000 1.490 1.490 0.000 2 2 1.490
WBCJ97 28/01/2016 Put 35.000 2.115 2.115 0.000   0 2.115
WBCJC7 28/01/2016 Call 35.500 1.245 1.245 0.000   0 1.245
WBCJD7 28/01/2016 Put 35.500 2.400 2.400 0.000   0 2.400
WBCIV7 28/01/2016 Call 36.000 1.035 1.035 0.000   0 1.035
WBCIW7 28/01/2016 Put 36.000 2.715 2.715 0.000   0 2.715
WBCJR7 28/01/2016 Call 36.500 0.850 0.850 0.800 5 5 0.850
WBCJS7 28/01/2016 Put 36.500 3.050 3.050 0.000   0 3.050
WBCIX7 28/01/2016 Call 37.000 0.700 0.700 0.000   0 0.700
WBCIY7 28/01/2016 Put 37.000 3.405 3.405 0.000   0 3.405
WBCJT7 28/01/2016 Call 37.500 0.570 0.570 0.000   0 0.570
WBCJU7 28/01/2016 Put 37.500 3.780 3.780 0.000   0 3.780
WBCIZ7 28/01/2016 Call 38.000 0.470 0.470 0.000   0 0.470
WBCJ17 28/01/2016 Put 38.000 4.155 4.155 0.000   0 4.155
WBCJW7 28/01/2016 Call 38.500            
WBCJX7 28/01/2016 Put 38.500            
WBCLN9 23/03/2016 Call 0.010 34.380 34.380 0.000   0 34.380
WBCI87 23/03/2016 Call 20.000 14.990 14.990 0.000   0 14.990
WBCI97 23/03/2016 Put 20.000 0.025 0.025 0.000   0 0.025
WBCI77 23/03/2016 Call 21.000 14.000 14.000 0.000   0 14.000
WBCI67 23/03/2016 Put 21.000 0.040 0.040 0.000   0 0.040
WBCI47 23/03/2016 Call 22.000 13.015 13.015 0.000   0 13.015
WBCI57 23/03/2016 Put 22.000 0.070 0.070 0.000   0 0.070
WBCGY7 23/03/2016 Call 24.000 11.045 11.045 0.000   0 11.045
WBCGX7 23/03/2016 Put 24.000 0.150 0.150 0.000   0 0.150
WBCI27 23/03/2016 Call 24.010 10.425 10.425 0.000   0 10.425
WBCI37 23/03/2016 Put 24.010 0.150 0.150 0.000   0 0.150
WBCGV7 23/03/2016 Call 25.000 10.065 10.065 0.000   0 10.065
WBCGW7 23/03/2016 Put 25.000 0.200 0.200 0.000   0 0.200
WBCGT7 23/03/2016 Call 25.010 9.480 9.480 0.000   0 9.480
WBCGU7 23/03/2016 Put 25.010 0.200 0.200 0.000   0 0.200
WBCTB9 23/03/2016 Call 26.010 8.550 8.550 0.000   190 8.550
WBCTA9 23/03/2016 Put 26.010 0.260 0.260 0.000   0 0.260
WBCMR7 23/03/2016 Call 27.000 8.130 8.130 0.000   0 8.130
WBCMS7 23/03/2016 Put 27.000 0.345 0.345 0.000   20 0.345
WBCTC9 23/03/2016 Call 27.010 7.635 7.635 0.000   0 7.635
WBCTD9 23/03/2016 Put 27.010 0.340 0.340 0.000   20 0.340
WBCY89 23/03/2016 Call 27.500 7.655 7.655 0.000   0 7.655
WBCY99 23/03/2016 Put 27.500 0.390 0.390 0.000   0 0.390
WBCMU7 23/03/2016 Call 28.000 7.185 7.185 0.000   0 7.185
WBCMT7 23/03/2016 Put 28.000 0.435 0.435 0.000   40 0.435
WBCRO9 23/03/2016 Call 28.010 6.740 6.740 0.000   10 6.740
WBCRN9 23/03/2016 Put 28.010 0.435 0.435 0.000   125 0.435
WBCVK9 23/03/2016 Call 28.500 6.720 6.720 0.000   0 6.720
WBCVL9 23/03/2016 Put 28.500 0.500 0.500 0.000   0 0.500
WBCMV7 23/03/2016 Call 29.000 6.260 6.260 0.000   0 6.260
WBCMW7 23/03/2016 Put 29.000 0.560 0.560 0.000   6,001 0.560
WBCRP9 23/03/2016 Call 29.010 5.875 5.875 0.000   0 5.875
WBCRQ9 23/03/2016 Put 29.010 0.555 0.555 0.000   70 0.555
WBCUV9 23/03/2016 Call 29.500 5.810 5.810 0.000   0 5.810
WBCUW9 23/03/2016 Put 29.500 0.635 0.635 0.000   250 0.635
WBCCU7 23/03/2016 Call 30.000 5.365 5.365 0.000   0 5.365
WBCCV7 23/03/2016 Put 30.000 0.715 0.715 0.000   55 0.715
WBCM39 23/03/2016 Call 30.010 5.040 5.040 0.000   344 5.040
WBCM29 23/03/2016 Put 30.010 0.705 0.705 0.000   0 0.705
WBCTQ9 23/03/2016 Call 30.500 4.935 4.935 0.000   10 4.935
WBCTR9 23/03/2016 Put 30.500 0.800 0.800 0.000   8 0.800
WBCPM9 23/03/2016 Call 30.510 4.640 4.640 0.000   20 4.640
WBCPL9 23/03/2016 Put 30.510 0.790 0.790 0.000   15 0.790
WBCCS7 23/03/2016 Call 31.000 4.515 4.515 0.000   250 4.515
WBCCT7 23/03/2016 Put 31.000 0.905 0.905 0.000   3 0.905
WBCLP9 23/03/2016 Call 31.010 4.250 4.250 0.000   1,316 4.250
WBCLO9 23/03/2016 Put 31.010 0.890 0.890 0.000   0 0.890
WBCTS9 23/03/2016 Call 31.500 4.105 4.105 0.000   0 4.105
WBCTT9 23/03/2016 Put 31.500 1.015 1.015 0.000   168 1.015
WBCCY7 23/03/2016 Call 32.000 3.710 3.710 0.000   30 3.710
WBCCZ7 23/03/2016 Put 32.000 1.140 1.140 0.000   13 1.140
WBCLQ9 23/03/2016 Call 32.010 3.505 3.505 0.000   130 3.505
WBCLR9 23/03/2016 Put 32.010 1.120 1.120 0.000   500 1.120
WBCT49 23/03/2016 Call 32.500 3.330 3.330 0.000   68 3.330
WBCT59 23/03/2016 Put 32.500 1.285 1.285 0.000   23 1.285
WBCCW7 23/03/2016 Call 33.000 2.970 2.970 0.000   1,147 2.970
WBCCX7 23/03/2016 Put 33.000 1.445 1.445 0.000   22 1.445
WBCLT9 23/03/2016 Call 33.010 2.820 2.820 0.000   60 2.820
WBCLS9 23/03/2016 Put 33.010 1.420 1.420 0.000   765 1.420
WBCQQ9 23/03/2016 Call 33.500 2.625 2.625 0.000   941 2.625
WBCQR9 23/03/2016 Put 33.500 1.635 1.635 0.000   0 1.635
WBCD17 23/03/2016 Call 34.000 2.305 2.305 0.000   1,737 2.305
WBCD27 23/03/2016 Put 34.000 1.835 1.835 0.000   980 1.835
WBCP29 23/03/2016 Call 34.500 2.010 2.010 0.000   1,234 2.010
WBCP39 23/03/2016 Put 34.500 2.065 2.065 0.000   0 2.065
WBCD37 23/03/2016 Call 35.000 1.730 1.730 0.000   833 1.730
WBCD47 23/03/2016 Put 35.000 2.310 2.310 0.000   20 2.310
WBCL79 23/03/2016 Call 35.500 1.485 1.485 0.000   1,300 1.485
WBCL89 23/03/2016 Put 35.500 2.585 2.585 0.000   0 2.585
WBCCQ7 23/03/2016 Call 36.000 1.255 1.255 1.200 46 1,151 1.255
WBCCR7 23/03/2016 Put 36.000 2.880 2.880 0.000   37 2.880
WBCLL9 23/03/2016 Call 36.500 1.055 1.055 0.000   25 1.055
WBCLM9 23/03/2016 Put 36.500 3.200 3.200 0.000   0 3.200
WBCCO7 23/03/2016 Call 37.000 0.875 0.875 0.800 8 88 0.875
WBCCP7 23/03/2016 Put 37.000 3.540 3.540 0.000   33 3.540
WBCLD9 23/03/2016 Call 37.500 0.720 0.720 0.000   24 0.720
WBCLE9 23/03/2016 Put 37.500 3.895 3.895 0.000   0 3.895
WBCCM7 23/03/2016 Call 38.000 0.595 0.595 0.000   111 0.595
WBCCN7 23/03/2016 Put 38.000 4.280 4.280 0.000   23 4.280
WBCLF9 23/03/2016 Call 38.500 0.480 0.480 0.000   0 0.480
WBCLG9 23/03/2016 Put 38.500 4.680 4.680 0.000   0 4.680
WBCF57 23/03/2016 Call 39.000 0.395 0.395 0.000   155 0.395
WBCF67 23/03/2016 Put 39.000 5.100 5.100 0.000   0 5.100
WBCL99 23/03/2016 Call 39.500 0.315 0.315 0.000   0 0.315
WBCLA9 23/03/2016 Put 39.500 5.530 5.530 0.000   0 5.530
WBCJO7 23/03/2016 Call 40.000 0.255 0.255 0.000   0 0.255
WBCJP7 23/03/2016 Put 40.000 5.980 5.980 0.000   0 5.980
WBCLB9 23/03/2016 Call 40.500 0.200 0.200 0.000   0 0.200
WBCLC9 23/03/2016 Put 40.500 6.440 6.440 0.000   0 6.440
WBCUV8 23/03/2016 Call 41.000 0.160 0.160 0.000   40 0.160
WBCUW8 23/03/2016 Put 41.000 6.915 6.915 0.000   0 6.915
WBCLJ9 23/03/2016 Call 41.500 0.125 0.125 0.000   0 0.125
WBCLK9 23/03/2016 Put 41.500 7.395 7.395 0.000   0 7.395
WBCWP8 23/03/2016 Call 42.000 0.100 0.100 0.000   0 0.100
WBCWQ8 23/03/2016 Put 42.000 7.880 7.880 0.000   0 7.880
WBCLH9 23/03/2016 Call 42.500 0.080 0.080 0.000   0 0.080
WBCLI9 23/03/2016 Put 42.500 8.370 8.370 0.000   0 8.370
WBCEX9 23/03/2016 Call 43.000 0.065 0.065 0.000   60 0.065
WBCEY9 23/03/2016 Put 43.000 8.865 8.865 0.000   0 8.865
WBCM49 23/03/2016 Call 43.500 0.050 0.050 0.000   0 0.050
WBCM59 23/03/2016 Put 43.500 9.360 9.360 0.000   0 9.360
WBCGU9 23/03/2016 Call 44.000 0.040 0.040 0.000   25 0.040
WBCGV9 23/03/2016 Put 44.000 9.860 9.860 0.000   0 9.860
WBCC57 23/06/2016 Call 0.010 33.540 33.540 0.000   0 33.540
WBCG47 23/06/2016 Call 18.000 16.970 16.970 0.000   0 16.970
WBCG37 23/06/2016 Put 18.000 0.075 0.075 0.000   320 0.075
WBCIR7 23/06/2016 Call 18.940 16.035 16.035 0.000   0 16.035
WBCIS7 23/06/2016 Put 18.940 0.095 0.095 0.000   0 0.095
WBCIU7 23/06/2016 Call 19.930 15.050 15.050 0.000   0 15.050
WBCIT7 23/06/2016 Put 19.930 0.125 0.125 0.000   0 0.125
WBCQA8 23/06/2016 Call 23.930 11.095 11.095 0.000   0 11.095
WBCQB8 23/06/2016 Put 23.930 0.320 0.320 0.300 320 385 0.320
WBCIQ7 23/06/2016 Call 23.940 9.785 9.785 0.000   0 9.785
WBCIP7 23/06/2016 Put 23.940 0.320 0.320 0.000 320 320 0.320
WBCNR8 23/06/2016 Call 25.920 9.170 9.170 0.000   0 9.170
WBCNS8 23/06/2016 Put 25.920 0.485 0.485 0.000   22 0.485
WBCDK7 23/06/2016 Call 25.930 8.030 8.030 0.000   0 8.030
WBCDL7 23/06/2016 Put 25.930 0.485 0.485 0.000   0 0.485
WBCNT8 23/06/2016 Call 26.920 8.225 8.225 0.000   0 8.225
WBCNU8 23/06/2016 Put 26.920 0.605 0.605 0.000   30 0.605
WBCDN7 23/06/2016 Call 26.930 7.190 7.190 0.000   0 7.190
WBCDM7 23/06/2016 Put 26.930 0.600 0.600 0.000   0 0.600
WBCNX8 23/06/2016 Call 27.920 7.305 7.305 0.000   600 7.305
WBCNY8 23/06/2016 Put 27.920 0.745 0.745 0.000   81 0.745
WBCDO7 23/06/2016 Call 27.930 6.375 6.375 0.000   0 6.375
WBCDP7 23/06/2016 Put 27.930 0.740 0.740 0.000   0 0.740
WBCDU7 23/06/2016 Call 28.410 6.865 6.865 0.000   0 6.865
WBCDV7 23/06/2016 Put 28.410 0.830 0.830 0.000   1,000 0.830
WBCP28 23/06/2016 Call 28.910 6.420 6.420 0.000   0 6.420
WBCP38 23/06/2016 Put 28.910 0.910 0.910 0.000   20 0.910
WBCDR7 23/06/2016 Call 28.920 5.590 5.590 0.000   0 5.590
WBCDQ7 23/06/2016 Put 28.920 0.905 0.905 0.000   0 0.905
WBCD87 23/06/2016 Call 29.410 5.975 5.975 0.000   0 5.975
WBCD97 23/06/2016 Put 29.410 1.015 1.015 0.000   1,325 1.015
WBCDS7 23/06/2016 Call 29.420 5.200 5.200 0.000   0 5.200
WBCDT7 23/06/2016 Put 29.420 1.000 1.000 0.000   0 1.000
WBCNP8 23/06/2016 Call 29.910 5.540 5.540 0.000   40 5.540
WBCNQ8 23/06/2016 Put 29.910 1.120 1.120 0.000   138 1.120
WBCEY7 23/06/2016 Call 29.920 4.810 4.810 0.000   0 4.810
WBCEZ7 23/06/2016 Put 29.920 1.105 1.105 0.000   0 1.105
WBCZ49 23/06/2016 Call 30.410 5.115 5.115 0.000   0 5.115
WBCZ59 23/06/2016 Put 30.410 1.225 1.225 0.000   8 1.225
WBCF27 23/06/2016 Call 30.420 4.430 4.430 0.000   900 4.430
WBCF17 23/06/2016 Put 30.420 1.220 1.220 0.000   0 1.220
WBCNZ8 23/06/2016 Call 30.910 4.695 4.695 0.000   100 4.695
WBCP18 23/06/2016 Put 30.910 1.365 1.365 0.000   32 1.365
WBCF37 23/06/2016 Call 30.920 4.055 4.055 0.000   630 4.055
WBCF47 23/06/2016 Put 30.920 1.350 1.350 0.000   0 1.350
WBCZG9 23/06/2016 Call 31.410 4.290 4.290 0.000   0 4.290
WBCZH9 23/06/2016 Put 31.410 1.505 1.505 0.000   0 1.505
WBCNL8 23/06/2016 Call 31.900 3.915 3.915 0.000   10 3.915
WBCNM8 23/06/2016 Put 31.900 1.665 1.665 0.000   147 1.665
WBCF97 23/06/2016 Call 31.910 3.370 3.370 0.000   0 3.370
WBCFF7 23/06/2016 Put 31.910 1.650 1.650 0.000   0 1.650
WBCZA9 23/06/2016 Call 32.400 3.545 3.545 0.000   0 3.545
WBCZB9 23/06/2016 Put 32.400 1.850 1.850 0.000   5 1.850
WBCFH7 23/06/2016 Call 32.410 3.055 3.055 0.000   0 3.055
WBCFG7 23/06/2016 Put 32.410 1.825 1.825 0.000   0 1.825
WBCNN8 23/06/2016 Call 32.900 3.200 3.200 0.000   610 3.200
WBCNO8 23/06/2016 Put 32.900 2.035 2.035 0.000   102 2.035
WBCZC9 23/06/2016 Call 33.400 2.880 2.880 0.000   0 2.880
WBCZD9 23/06/2016 Put 33.400 2.260 2.260 0.000   0 2.260
WBCFI7 23/06/2016 Call 33.410 2.475 2.475 0.000   0 2.475
WBCFJ7 23/06/2016 Put 33.410 2.235 2.235 0.000   54 2.235
WBCQM8 23/06/2016 Call 33.900 2.575 2.575 0.000   380 2.575
WBCQN8 23/06/2016 Put 33.900 2.485 2.485 0.000   109 2.485
WBCFL7 23/06/2016 Call 33.910 2.215 2.215 0.000   0 2.215
WBCFK7 23/06/2016 Put 33.910 2.465 2.465 0.000   0 2.465
WBCZ89 23/06/2016 Call 34.400 2.295 2.295 0.000   20 2.295
WBCZ99 23/06/2016 Put 34.400 2.740 2.740 0.000   20 2.740
WBCFM7 23/06/2016 Call 34.410 1.970 1.970 0.000   0 1.970
WBCFN7 23/06/2016 Put 34.410 2.710 2.710 0.000   0 2.710
WBCSY8 23/06/2016 Call 34.900 2.025 2.025 0.000   500 2.025
WBCSZ8 23/06/2016 Put 34.900 3.005 3.005 0.000 100 150 3.005
WBCEP7 23/06/2016 Call 34.910 1.745 1.745 0.000   0 1.745
WBCEO7 23/06/2016 Put 34.910 2.975 2.975 0.000   0 2.975
WBCZ69 23/06/2016 Call 35.390 1.790 1.790 0.000   6 1.790
WBCZ79 23/06/2016 Put 35.390 3.285 3.285 0.000   0 3.285
WBCEM7 23/06/2016 Call 35.400 1.540 1.540 0.000   40 1.540
WBCEN7 23/06/2016 Put 35.400 3.255 3.255 0.000   0 3.255
WBCU88 23/06/2016 Call 35.890 1.560 1.560 0.000   120 1.560
WBCU98 23/06/2016 Put 35.890 3.595 3.595 0.000   604 3.595
WBCZK9 23/06/2016 Call 36.390 1.355 1.355 0.000   40 1.355
WBCZL9 23/06/2016 Put 36.390 3.910 3.910 0.000   20 3.910
WBCWJ8 23/06/2016 Call 36.890 1.170 1.170 0.000   81 1.170
WBCWK8 23/06/2016 Put 36.890 4.260 4.260 0.000   0 4.260
WBCES7 23/06/2016 Call 37.390 1.000 1.000 0.000   16 1.000
WBCET7 23/06/2016 Put 37.390 4.605 4.605 0.000   0 4.605
WBCE69 23/06/2016 Call 37.890 0.855 0.855 0.000   70 0.855
WBCE79 23/06/2016 Put 37.890 4.985 4.985 0.000   0 4.985
WBCG77 23/06/2016 Call 38.390 0.720 0.720 0.000   0 0.720
WBCG87 23/06/2016 Put 38.390 5.360 5.360 0.000   0 5.360
WBCKD9 23/06/2016 Call 38.880 0.610 0.610 0.000   0 0.610
WBCKE9 23/06/2016 Put 38.880 5.750 5.750 0.000   0 5.750
WBCJQ7 23/06/2016 Call 40.000 0.410 0.410 0.000   150 0.410
WBCK27 23/06/2016 Put 40.000 6.680 6.680 0.000 100 100 6.680
WBCJB8 23/06/2016 Call 40.880 0.300 0.300 0.000   0 0.300
WBCJ88 23/06/2016 Put 40.880 7.445 7.445 0.000   0 7.445
WBCUX8 23/06/2016 Call 41.000 0.290 0.290 0.000   0 0.290
WBCUY8 23/06/2016 Put 41.000 7.555 7.555 0.000   0 7.555
WBCJC8 23/06/2016 Call 41.870 0.210 0.210 0.000   5 0.210
WBCJD8 23/06/2016 Put 41.870 8.350 8.350 0.000   0 8.350
WBCWR8 23/06/2016 Call 42.000 0.200 0.200 0.000   36 0.200
WBCWS8 23/06/2016 Put 42.000 8.475 8.475 0.000   0 8.475
WBCEZ9 23/06/2016 Call 42.870 0.150 0.150 0.000   0 0.150
WBCF19 23/06/2016 Put 42.870 9.315 9.315 0.000   0 9.315
WBCGW9 23/06/2016 Call 43.870 0.105 0.105 0.000   0 0.105
WBCGX9 23/06/2016 Put 43.870 10.300 10.300 0.000   0 10.300
WBCDW7 29/09/2016 Call 28.000 7.065 7.065 0.000   0 7.065
WBCDX7 29/09/2016 Put 28.000 0.470 0.470 0.000   0 0.470
WBCB67 29/09/2016 Call 29.000 6.140 6.140 0.000   0 6.140
WBCB77 29/09/2016 Put 29.000 0.675 0.675 0.000   0 0.675
WBCBH7 29/09/2016 Call 30.000 5.270 5.270 0.000   0 5.270
WBCBI7 29/09/2016 Put 30.000 0.940 0.940 0.000   0 0.940
WBCBJ7 29/09/2016 Call 31.000 4.475 4.475 0.000   0 4.475
WBCBK7 29/09/2016 Put 31.000 1.265 1.265 0.000   0 1.265
WBCZW9 29/09/2016 Call 32.000 3.760 3.760 0.000   0 3.760
WBCZX9 29/09/2016 Put 32.000 1.655 1.655 0.000   0 1.655
WBCZY9 29/09/2016 Call 33.000 3.135 3.135 0.000   0 3.135
WBCB17 29/09/2016 Put 33.000 2.110 2.110 0.000   0 2.110
WBCB87 29/09/2016 Call 34.000 2.605 2.605 0.000   0 2.605
WBCB97 29/09/2016 Put 34.000 2.635 2.635 0.000   0 2.635
WBCBF7 29/09/2016 Call 35.000 2.150 2.150 0.000   0 2.150
WBCBG7 29/09/2016 Put 35.000 3.225 3.225 0.000   0 3.225
WBCB47 29/09/2016 Call 36.000 1.760 1.760 0.000   0 1.760
WBCB57 29/09/2016 Put 36.000 3.875 3.875 0.000   0 3.875
WBCB27 29/09/2016 Call 37.000 1.425 1.425 0.000   0 1.425
WBCB37 29/09/2016 Put 37.000 4.570 4.570 0.000   0 4.570
WBCEU7 29/09/2016 Call 38.000 1.165 1.165 0.000   0 1.165
WBCEV7 29/09/2016 Put 38.000 5.315 5.315 0.000   0 5.315
WBCFY7 29/09/2016 Call 39.000 0.935 0.935 0.000   0 0.935
WBCFZ7 29/09/2016 Put 39.000 6.110 6.110 0.000   0 6.110
WBCWR9 22/12/2016 Call 26.000 9.150 9.150 0.000   0 9.150
WBCWS9 22/12/2016 Put 26.000 1.100 1.100 0.000   70 1.100
WBCRI9 22/12/2016 Call 27.000 8.245 8.245 0.000   0 8.245
WBCRJ9 22/12/2016 Put 27.000 1.315 1.315 0.000   42 1.315
WBCRK9 22/12/2016 Call 28.000 7.390 7.390 0.000   0 7.390
WBCRV9 22/12/2016 Put 28.000 1.565 1.565 0.000   15 1.565
WBCS19 22/12/2016 Call 29.000 6.570 6.570 0.000   0 6.570
WBCS29 22/12/2016 Put 29.000 1.845 1.845 0.000   424 1.845
WBCRY9 22/12/2016 Call 30.000 5.805 5.805 0.000   1,530 5.805
WBCRZ9 22/12/2016 Put 30.000 2.155 2.155 0.000   2,225 2.155
WBCS79 22/12/2016 Call 31.000 5.095 5.095 0.000   0 5.095
WBCS89 22/12/2016 Put 31.000 2.515 2.515 0.000   1,522 2.515
WBCS99 22/12/2016 Call 32.000 4.430 4.430 0.000   1,530 4.430
WBCSA9 22/12/2016 Put 32.000 2.890 2.890 0.000   1,580 2.890
WBCRW9 22/12/2016 Call 33.000 3.830 3.830 0.000   0 3.830
WBCRX9 22/12/2016 Put 33.000 3.335 3.335 0.000   82 3.335
WBCS59 22/12/2016 Call 34.000 3.275 3.275 0.000   44 3.275
WBCS69 22/12/2016 Put 34.000 3.805 3.805 0.000   0 3.805
WBCS39 22/12/2016 Call 35.000 2.780 2.780 0.000   30 2.780
WBCS49 22/12/2016 Put 35.000 4.320 4.320 0.000   0 4.320
WBCSQ9 22/12/2016 Call 36.000 2.325 2.325 0.000   57 2.325
WBCSR9 22/12/2016 Put 36.000 4.895 4.895 0.000   429 4.895
WBCX69 22/12/2016 Call 37.000 1.920 1.920 0.000   0 1.920
WBCX79 22/12/2016 Put 37.000 5.500 5.500 0.000   0 5.500
WBCXN9 22/12/2016 Call 38.000 1.575 1.575 0.000   500 1.575
WBCXO9 22/12/2016 Put 38.000 6.155 6.155 0.000   500 6.155
WBCF77 22/12/2016 Call 39.000 1.260 1.260 0.000   37 1.260
WBCF87 22/12/2016 Put 39.000 6.860 6.860 0.000   0 6.860
WBCK37 22/12/2016 Call 40.000 0.995 0.995 0.000   77 0.995
WBCK47 22/12/2016 Put 40.000 7.610 7.610 0.000   0 7.610
WBCUZ8 22/12/2016 Call 41.000 0.775 0.775 0.000   0 0.775
WBCV18 22/12/2016 Put 41.000 8.395 8.395 0.000   0 8.395
WBCWT8 22/12/2016 Call 42.000 0.585 0.585 0.000   0 0.585
WBCWU8 22/12/2016 Put 42.000 9.220 9.220 0.000   0 9.220
WBCF29 22/12/2016 Call 43.000 0.430 0.430 0.000   0 0.430
WBCF39 22/12/2016 Put 43.000 10.085 10.085 0.000   0 10.085
WBCGY9 22/12/2016 Call 44.000 0.315 0.315 0.000   0 0.315
WBCGZ9 22/12/2016 Put 44.000 10.975 10.975 0.000   0 10.975
WBCMJ8 29/06/2017 Call 27.000 8.050 8.050 0.000   0 8.050
WBCMK8 29/06/2017 Put 27.000 1.145 1.145 0.000   50 1.145
WBCCR8 29/06/2017 Call 28.000 7.120 7.120 0.000   0 7.120
WBCCS8 29/06/2017 Put 28.000 1.465 1.465 0.000   0 1.465
WBCTE7 29/06/2017 Call 29.000 6.245 6.245 0.000   0 6.245
WBCTF7 29/06/2017 Put 29.000 1.855 1.855 0.000   15 1.855
WBCS87 29/06/2017 Call 30.000 5.435 5.435 0.000   30 5.435
WBCS97 29/06/2017 Put 30.000 2.290 2.290 0.000   25 2.290
WBCSC7 29/06/2017 Call 31.000 4.705 4.705 0.000   0 4.705
WBCSD7 29/06/2017 Put 31.000 2.730 2.730 2.900 20 3,110 2.730
WBCSE7 29/06/2017 Call 32.000 4.075 4.075 0.000   0 4.075
WBCSF7 29/06/2017 Put 32.000 3.215 3.215 0.000   12 3.215
WBCSI7 29/06/2017 Call 33.000 3.515 3.515 0.000   0 3.515
WBCSJ7 29/06/2017 Put 33.000 3.710 3.710 0.000   0 3.710
WBCSA7 29/06/2017 Call 34.000 3.020 3.020 0.000   0 3.020
WBCSB7 29/06/2017 Put 34.000 4.250 4.250 0.000   14 4.250
WBCSG7 29/06/2017 Call 35.000 2.590 2.590 0.000   0 2.590
WBCSH7 29/06/2017 Put 35.000 4.830 4.830 0.000   0 4.830
WBCS67 29/06/2017 Call 36.000 2.215 2.215 0.000   0 2.215
WBCS77 29/06/2017 Put 36.000 5.445 5.445 0.000   0 5.445
WBCS47 29/06/2017 Call 37.000 1.880 1.880 0.000   0 1.880
WBCS57 29/06/2017 Put 37.000 6.120 6.120 0.000   0 6.120
WBCS27 29/06/2017 Call 38.000 1.595 1.595 0.000   0 1.595
WBCS37 29/06/2017 Put 38.000 6.815 6.815 0.000   0 6.815
WBCVT7 29/06/2017 Call 39.000 1.350 1.350 0.000   0 1.350
WBCVU7 29/06/2017 Put 39.000 7.560 7.560 0.000   0 7.560
WBCTY8 29/06/2017 Call 40.000 1.135 1.135 0.000   0 1.135
WBCTZ8 29/06/2017 Put 40.000 8.330 8.330 0.000   0 8.330
WBCV28 29/06/2017 Call 41.000 0.950 0.950 0.000   0 0.950
WBCV38 29/06/2017 Put 41.000 9.130 9.130 0.000   0 9.130
WBCWV8 29/06/2017 Call 42.000 0.790 0.790 0.000   0 0.790
WBCWW8 29/06/2017 Put 42.000 9.965 9.965 0.000   0 9.965
WBCF49 29/06/2017 Call 43.000 0.655 0.655 0.000   0 0.655
WBCF59 29/06/2017 Put 43.000 10.810 10.810 0.000   0 10.810
WBCI19 29/06/2017 Call 44.000 0.540 0.540 0.000   0 0.540
WBCI29 29/06/2017 Put 44.000 11.685 11.685 0.000   0 11.685
WBCXK9 21/12/2017 Call 27.000 8.015 8.015 0.000   0 8.015
WBCXL9 21/12/2017 Put 27.000 2.125 2.125 0.000   0 2.125
WBCN88 21/12/2017 Call 28.000 7.045 7.045 0.000   0 7.045
WBCN98 21/12/2017 Put 28.000 2.460 2.460 0.000   55 2.460
WBCNK8 21/12/2017 Call 29.000 6.115 6.115 0.000   0 6.115
WBCNV8 21/12/2017 Put 29.000 2.860 2.860 0.000   0 2.860
WBCNW8 21/12/2017 Call 30.000 5.245 5.245 0.000   0 5.245
WBCP48 21/12/2017 Put 30.000 3.255 3.255 0.000   25 3.255
WBCN28 21/12/2017 Call 31.000 4.485 4.485 0.000   0 4.485
WBCN38 21/12/2017 Put 31.000 3.715 3.715 0.000   25 3.715
WBCP58 21/12/2017 Call 32.000 3.825 3.825 0.000   0 3.825
WBCP68 21/12/2017 Put 32.000 4.175 4.175 0.000   25 4.175
WBCP78 21/12/2017 Call 33.000 3.260 3.260 0.000   0 3.260
WBCP88 21/12/2017 Put 33.000 4.700 4.700 0.000   27 4.700
WBCP98 21/12/2017 Call 34.000 2.785 2.785 0.000   0 2.785
WBCPK8 21/12/2017 Put 34.000 5.230 5.230 0.000   20 5.230
WBCN68 21/12/2017 Call 35.000 2.370 2.370 0.000   0 2.370
WBCN78 21/12/2017 Put 35.000 5.820 5.820 0.000   0 5.820
WBCN48 21/12/2017 Call 36.000 2.025 2.025 0.000   0 2.025
WBCN58 21/12/2017 Put 36.000 6.415 6.415 0.000   260 6.415
WBCPO8 21/12/2017 Call 37.000 1.720 1.720 0.000   0 1.720
WBCPP8 21/12/2017 Put 37.000 7.065 7.065 0.000   2 7.065
WBCRL8 21/12/2017 Call 38.000 1.465 1.465 0.000   50 1.465
WBCRM8 21/12/2017 Put 38.000 7.725 7.725 0.000   0 7.725
WBCRT8 21/12/2017 Call 39.000 1.240 1.240 0.000   0 1.240
WBCRU8 21/12/2017 Put 39.000 8.435 8.435 0.000   0 8.435
WBCU18 21/12/2017 Call 40.000 1.055 1.055 0.000   0 1.055
WBCU28 21/12/2017 Put 40.000 9.150 9.150 0.000   0 9.150
WBCV48 21/12/2017 Call 41.000 0.890 0.890 0.000   0 0.890
WBCV58 21/12/2017 Put 41.000 9.920 9.920 0.000   0 9.920
WBCWX8 21/12/2017 Call 42.000 0.750 0.750 0.000   0 0.750
WBCWY8 21/12/2017 Put 42.000 10.690 10.690 0.000   0 10.690
WBCF69 21/12/2017 Call 43.000 0.635 0.635 0.000   0 0.635
WBCF79 21/12/2017 Put 43.000 11.505 11.505 0.000   0 11.505
WBCI39 21/12/2017 Call 44.000 0.530 0.530 0.000   0 0.530
WBCI49 21/12/2017 Put 44.000 12.325 12.325 0.000   0 12.325
WBCDY7 28/06/2018 Call 28.000 7.055 7.055 0.000   0 7.055
WBCDZ7 28/06/2018 Put 28.000 3.205 3.205 0.000   10 3.205
WBCC17 28/06/2018 Call 29.000 6.145 6.145 0.000   0 6.145
WBCC27 28/06/2018 Put 29.000 3.530 3.530 0.000   0 3.530
WBCC37 28/06/2018 Call 30.000 5.320 5.320 0.000   0 5.320
WBCC47 28/06/2018 Put 30.000 3.915 3.915 0.000   0 3.915
WBCBU7 28/06/2018 Call 31.000 4.585 4.585 0.000   0 4.585
WBCBV7 28/06/2018 Put 31.000 4.300 4.300 0.000   0 4.300
WBCBY7 28/06/2018 Call 32.000 3.960 3.960 0.000   0 3.960
WBCBZ7 28/06/2018 Put 32.000 4.745 4.745 0.000   0 4.745
WBCBQ7 28/06/2018 Call 33.000 3.435 3.435 0.000   0 3.435
WBCBR7 28/06/2018 Put 33.000 5.210 5.210 0.000   0 5.210
WBCBS7 28/06/2018 Call 34.000 2.980 2.980 0.000   0 2.980
WBCBT7 28/06/2018 Put 34.000 5.725 5.725 0.000   0 5.725
WBCBL7 28/06/2018 Call 35.000 2.585 2.585 0.000   0 2.585
WBCBM7 28/06/2018 Put 35.000 6.260 6.260 0.000   0 6.260
WBCBO7 28/06/2018 Call 36.000 2.250 2.250 0.000   0 2.250
WBCBP7 28/06/2018 Put 36.000 6.850 6.850 0.000   0 6.850
WBCBW7 28/06/2018 Call 37.000 1.955 1.955 0.000   0 1.955
WBCBX7 28/06/2018 Put 37.000 7.460 7.460 0.000   0 7.460
WBCEW7 28/06/2018 Call 38.000 1.700 1.700 0.000   50 1.700
WBCEX7 28/06/2018 Put 38.000 8.130 8.130 0.000   0 8.130
WBCG17 28/06/2018 Call 39.000 1.480 1.480 0.000   0 1.480
WBCG27 28/06/2018 Put 39.000 8.815 8.815 0.000   0 8.815

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.