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 31.850 Down -0.480 31.800 31.930 32.000 32.090 31.680 6,274,190 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCQJ9 24/01/2017 Call 0.010 31.845 31.845 0.000 6,200 9,050 32.325
WBCZI9 24/01/2017 Call 0.100 31.750 31.750 0.000   0 32.230
WBCZJ9 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCZH9 24/01/2017 Call 0.110 31.740 31.740 0.000   0 32.220
WBCZG9 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCTN9 24/01/2017 Call 25.000 6.855 6.855 0.000   0 7.335
WBCTO9 24/01/2017 Put 25.000 0.000 0.000 0.000   20 0.000
WBCT99 24/01/2017 Call 25.500 6.355 6.355 0.000   0 6.835
WBCTA9 24/01/2017 Put 25.500 0.000 0.000 0.000   0 0.000
WBCQY9 24/01/2017 Call 26.000 5.855 5.855 0.000   0 6.335
WBCQZ9 24/01/2017 Put 26.000 0.000 0.000 0.000   290 0.000
WBCQU9 24/01/2017 Call 26.500 5.355 5.355 0.000   0 5.835
WBCQV9 24/01/2017 Put 26.500 0.000 0.000 0.000   100 0.000
WBCQW9 24/01/2017 Call 27.000 4.855 4.855 0.000   0 5.335
WBCQX9 24/01/2017 Put 27.000 0.000 0.000 0.000   1,250 0.000
WBCPO9 24/01/2017 Call 27.500 4.355 4.355 0.000   0 4.835
WBCPP9 24/01/2017 Put 27.500 0.000 0.000 0.000   100 0.000
WBCYV9 24/01/2017 Call 27.510 4.345 4.345 0.000   380 4.825
WBCYU9 24/01/2017 Put 27.510 0.000 0.000 0.000   0 0.000
WBCQF9 24/01/2017 Call 28.000 3.855 3.855 3.880 15 130 4.335
WBCQG9 24/01/2017 Put 28.000 0.000 0.000 0.000   1,020 0.000
WBCPU9 24/01/2017 Call 28.500 3.355 3.355 0.000   0 3.835
WBCPV9 24/01/2017 Put 28.500 0.000 0.000 0.000   675 0.000
WBCQD9 24/01/2017 Call 29.000 2.855 2.855 0.000   55 3.335
WBCQE9 24/01/2017 Put 29.000 0.000 0.000 0.000   558 0.000
WBCPS9 24/01/2017 Call 29.500 2.355 2.355 0.000   222 2.835
WBCPT9 24/01/2017 Put 29.500 0.000 0.000 0.000   558 0.000
WBCY29 24/01/2017 Call 29.510 2.345 2.345 0.000   480 2.825
WBCY39 24/01/2017 Put 29.510 0.000 0.000 0.000   34 0.000
WBCQ39 24/01/2017 Call 30.000 1.860 1.860 0.000   486 2.335
WBCQ49 24/01/2017 Put 30.000 0.000 0.000 0.000   1,124 0.001
WBCY59 24/01/2017 Call 30.010 1.850 1.850 0.000 42 132 2.325
WBCY49 24/01/2017 Put 30.010 0.000 0.000 0.000   670 0.002
WBCQ59 24/01/2017 Call 30.500 1.365 1.365 0.000   35 1.840
WBCQ69 24/01/2017 Put 30.500 0.002 0.002 0.000   945 0.006
WBCY69 24/01/2017 Call 30.510 1.355 1.355 0.000   859 1.830
WBCY79 24/01/2017 Put 30.510 0.003 0.003 0.000   205 0.006
WBCQ19 24/01/2017 Call 31.000 0.890 0.890 0.000   811 1.345
WBCQ29 24/01/2017 Put 31.000 0.020 0.020 0.000   1,777 0.020
WBCY99 24/01/2017 Call 31.010 0.880 0.880 0.000   4,612 1.335
WBCY89 24/01/2017 Put 31.010 0.020 0.020 0.000   285 0.020
WBCQ79 24/01/2017 Call 31.500 0.480 0.480 0.490 919 2,113 0.880
WBCQ89 24/01/2017 Put 31.500 0.100 0.100 0.095 800 2,465 0.060
WBCYA9 24/01/2017 Call 31.510 0.475 0.475 0.000 46 1,282 0.870
WBCYB9 24/01/2017 Put 31.510 0.100 0.100 0.000   190 0.060
WBCPY9 24/01/2017 Call 32.000 0.205 0.205 0.155 1,407 8,690 0.475
WBCPZ9 24/01/2017 Put 32.000 0.315 0.315 0.360 500 2,246 0.160
WBCD47 24/01/2017 Call 32.010 0.180 0.180 0.125 5,146 5,416 0.465
WBCD57 24/01/2017 Put 32.010 0.320 0.320 0.000   290 0.165
WBCQ99 24/01/2017 Call 32.500 0.070 0.070 0.030 515 6,874 0.185
WBCQA9 24/01/2017 Put 32.500 0.685 0.685 0.630 200 1,124 0.375
WBCV89 24/01/2017 Call 32.510 0.060 0.060 0.000   1,484 0.185
WBCV99 24/01/2017 Put 32.510 0.690 0.690 0.100 50 437 0.380
WBCPW9 24/01/2017 Call 33.000 0.020 0.020 0.020 3 3,723 0.045
WBCPX9 24/01/2017 Put 33.000 1.155 1.155 0.000   530 0.730
WBCYM9 24/01/2017 Call 33.010 0.020 0.020 0.000   449 0.045
WBCYN9 24/01/2017 Put 33.010 1.160 1.160 0.000   1,066 0.740
WBCQB9 24/01/2017 Call 33.500 0.005 0.005 0.000   7,923 0.007
WBCQC9 24/01/2017 Put 33.500 1.650 1.650 0.000   1,170 1.185
WBCFG7 24/01/2017 Call 33.510 0.005 0.005 0.000   40 0.007
WBCFH7 24/01/2017 Put 33.510 1.655 1.655 0.000   90 1.190
WBCPQ9 24/01/2017 Call 34.000 0.001 0.001 0.000   1,974 0.001
WBCPR9 24/01/2017 Put 34.000 2.150 2.150 0.000   140 1.670
WBCQH9 24/01/2017 Call 34.500 0.000 0.000 0.000   307 0.000
WBCQI9 24/01/2017 Put 34.500 2.650 2.650 2.245 70 0 2.170
WBCYS9 24/01/2017 Call 34.510 0.000 0.000 0.000   0 0.000
WBCYT9 24/01/2017 Put 34.510 2.655 2.655 0.000   0 2.175
WBCZW9 24/01/2017 Call 35.000 0.000 0.000 0.000   100 0.000
WBCZX9 24/01/2017 Put 35.000 3.150 3.150 0.000   0 2.670
WBCDQ7 24/01/2017 Call 35.500 0.000 0.000 0.000   0 0.000
WBCDR7 24/01/2017 Put 35.500 3.650 3.650 0.000   0 3.170
WBCE77 24/01/2017 Call 36.000 0.000 0.000 0.000   0 0.000
WBCE87 24/01/2017 Put 36.000 4.150 4.150 0.000   0 3.670
WBCIK7 24/01/2017 Call 36.500 0.000 0.000 0.000   0 0.000
WBCIL7 24/01/2017 Put 36.500 4.650 4.650 0.000   0 4.170
WBCJH7 24/01/2017 Call 37.000 0.000 0.000 0.000   0 0.000
WBCJI7 24/01/2017 Put 37.000 5.150 5.150 0.000   0 4.670
WBCK27 24/01/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WBCK37 24/01/2017 Put 37.500 5.650 5.650 0.000   0 5.170
WBCSX9 23/02/2017 Call 0.010 31.890 31.890 0.000 5,500 5,750 32.370
WBCTP9 23/02/2017 Call 25.000 6.900 6.900 0.000   0 7.375
WBCTQ9 23/02/2017 Put 25.000 0.000 0.000 0.000   200 0.000
WBCTB9 23/02/2017 Call 25.500 6.405 6.405 0.000   0 6.880
WBCTC9 23/02/2017 Put 25.500 0.001 0.001 0.000   220 0.000
WBCT59 23/02/2017 Call 26.000 5.910 5.910 0.000   0 6.380
WBCT69 23/02/2017 Put 26.000 0.001 0.001 0.000   0 0.001
WBCT39 23/02/2017 Call 26.500 5.410 5.410 0.000   0 5.880
WBCT49 23/02/2017 Put 26.500 0.003 0.003 0.000   9,400 0.002
WBCSJ9 23/02/2017 Call 27.000 4.915 4.915 0.000   0 5.385
WBCSK9 23/02/2017 Put 27.000 0.007 0.007 0.000   84 0.004
WBCRT9 23/02/2017 Call 27.500 4.420 4.420 0.000   0 4.890
WBCRU9 23/02/2017 Put 27.500 0.015 0.015 0.000   600 0.008
WBCSL9 23/02/2017 Call 28.000 3.925 3.925 0.000   160 4.395
WBCSM9 23/02/2017 Put 28.000 0.025 0.025 0.000   3,173 0.015
WBCSF9 23/02/2017 Call 28.500 3.435 3.435 0.000   0 3.900
WBCSG9 23/02/2017 Put 28.500 0.045 0.045 0.000   602 0.025
WBCRP9 23/02/2017 Call 29.000 2.960 2.960 0.000   40 3.415
WBCRQ9 23/02/2017 Put 29.000 0.070 0.070 0.000   511 0.045
WBCSH9 23/02/2017 Call 29.500 2.490 2.490 0.000   58 2.940
WBCSI9 23/02/2017 Put 29.500 0.110 0.110 0.000   25 0.070
WBCRR9 23/02/2017 Call 30.000 2.040 2.040 0.000   6,125 2.475
WBCRS9 23/02/2017 Put 30.000 0.165 0.165 0.180 150 432 0.105
WBCF17 23/02/2017 Call 30.010 2.035 2.035 0.000 1,500 1,520 2.465
WBCF27 23/02/2017 Put 30.010 0.165 0.165 0.000   810 0.110
WBCSP9 23/02/2017 Call 30.500 1.615 1.615 0.000 20 3,520 2.025
WBCSS9 23/02/2017 Put 30.500 0.240 0.240 0.235 212 142 0.160
WBCD87 23/02/2017 Call 30.510 1.610 1.610 0.000   280 2.015
WBCD97 23/02/2017 Put 30.510 0.240 0.240 0.000   0 0.160
WBCRN9 23/02/2017 Call 31.000 1.225 1.225 0.000   606 1.595
WBCRO9 23/02/2017 Put 31.000 0.350 0.350 0.000   1,873 0.235
WBCDL7 23/02/2017 Call 31.010 1.220 1.220 0.000   243 1.590
WBCDK7 23/02/2017 Put 31.010 0.350 0.350 0.000   20 0.235
WBCSV9 23/02/2017 Call 31.500 0.880 0.880 0.000   2,238 1.205
WBCSW9 23/02/2017 Put 31.500 0.500 0.500 0.495 217 7,010 0.345
WBCZS9 23/02/2017 Call 31.510 0.875 0.875 0.900 10 836 1.195
WBCZT9 23/02/2017 Put 31.510 0.505 0.505 0.000   70 0.350
WBCRL9 23/02/2017 Call 32.000 0.595 0.595 0.560 63 2,746 0.855
WBCRM9 23/02/2017 Put 32.000 0.715 0.715 0.700 85 8,687 0.500
WBCZV9 23/02/2017 Call 32.010 0.590 0.590 0.000   1,597 0.850
WBCZU9 23/02/2017 Put 32.010 0.715 0.715 0.000   260 0.505
WBCST9 23/02/2017 Call 32.500 0.370 0.370 0.350 365 2,502 0.570
WBCSU9 23/02/2017 Put 32.500 0.990 0.990 1.040 90 760 0.720
WBCYE9 23/02/2017 Call 32.510 0.370 0.370 0.000   583 0.565
WBCYF9 23/02/2017 Put 32.510 0.990 0.990 0.000 50 1,205 0.720
WBCSB9 23/02/2017 Call 33.000 0.220 0.220 0.235 436 3,578 0.350
WBCSC9 23/02/2017 Put 33.000 1.340 1.340 0.000 85 656 1.005
WBCYH9 23/02/2017 Call 33.010 0.215 0.215 0.000   673 0.345
WBCYG9 23/02/2017 Put 33.010 1.335 1.335 0.000   350 1.005
WBCSN9 23/02/2017 Call 33.500 0.120 0.120 0.125 20 1,477 0.200
WBCSO9 23/02/2017 Put 33.500 1.745 1.745 1.800 40 1,660 1.355
WBCYI9 23/02/2017 Call 33.510 0.120 0.120 0.000   325 0.200
WBCYJ9 23/02/2017 Put 33.510 1.740 1.740 0.000   175 1.355
WBCSD9 23/02/2017 Call 34.000 0.060 0.060 0.080 150 1,604 0.110
WBCSE9 23/02/2017 Put 34.000 2.190 2.190 0.000   10 1.765
WBCYL9 23/02/2017 Call 34.010 0.060 0.060 0.000   192 0.110
WBCYK9 23/02/2017 Put 34.010 2.180 2.180 0.000   10 1.760
WBCVA9 23/02/2017 Call 34.500 0.030 0.030 0.000   725 0.055
WBCVB9 23/02/2017 Put 34.500 2.665 2.665 0.000   0 2.215
WBCZY9 23/02/2017 Call 35.000 0.015 0.015 0.000   60 0.030
WBCB17 23/02/2017 Put 35.000 3.155 3.155 0.000   0 2.690
WBCDS7 23/02/2017 Call 35.500 0.006 0.006 0.000   400 0.015
WBCDT7 23/02/2017 Put 35.500 3.655 3.655 0.000   0 3.175
WBCE97 23/02/2017 Call 36.000 0.002 0.002 0.000   110 0.006
WBCEF7 23/02/2017 Put 36.000 4.155 4.155 0.000   0 3.670
WBCIM7 23/02/2017 Call 36.500 0.001 0.001 0.000   0 0.002
WBCIN7 23/02/2017 Put 36.500 4.655 4.655 0.000   0 4.170
WBCJJ7 23/02/2017 Call 37.000 0.000 0.000 0.000   0 0.001
WBCJK7 23/02/2017 Put 37.000 5.150 5.150 0.000   0 4.670
WBCK47 23/02/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WBCK57 23/02/2017 Put 37.500 5.650 5.650 0.000   0 5.170
WBCWB8 30/03/2017 Call 0.010 31.945 31.945 31.960 50 600 32.425
WBCWB9 30/03/2017 Call 0.100 31.750 31.750 0.000   0 32.230
WBCWC9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW99 30/03/2017 Call 0.110 31.740 31.740 0.000   178 32.220
WBCWA9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ78 30/03/2017 Call 21.850 10.080 10.080 0.000   0 10.555
WBCZ68 30/03/2017 Put 21.850 0.000 0.000 0.000   161 0.000
WBCIM9 30/03/2017 Call 21.860 10.070 10.070 0.000   0 10.545
WBCIN9 30/03/2017 Put 21.860 0.000 0.000 0.000   0 0.000
WBCZ48 30/03/2017 Call 22.840 9.100 9.100 0.000   0 9.565
WBCZ58 30/03/2017 Put 22.840 0.001 0.001 0.000   300 0.000
WBCIP9 30/03/2017 Call 22.850 9.090 9.090 0.000   92 9.555
WBCIO9 30/03/2017 Put 22.850 0.001 0.001 0.000   48 0.000
WBCQL8 30/03/2017 Call 23.840 8.115 8.115 0.000   0 8.575
WBCQO8 30/03/2017 Put 23.840 0.003 0.003 0.000   12 0.001
WBCUJ7 30/03/2017 Call 24.830 7.140 7.140 0.000   0 7.595
WBCUK7 30/03/2017 Put 24.830 0.009 0.009 0.000   500 0.003
WBCYM8 30/03/2017 Call 24.840 7.130 7.130 7.160 30 510 7.585
WBCYN8 30/03/2017 Put 24.840 0.009 0.009 0.000   20 0.003
WBCYZ8 30/03/2017 Call 25.330 6.650 6.650 0.000   0 7.100
WBCZ18 30/03/2017 Put 25.330 0.015 0.015 0.000   0 0.005
WBCT37 30/03/2017 Call 25.820 6.165 6.165 0.000   0 6.615
WBCT47 30/03/2017 Put 25.820 0.025 0.025 0.000   510 0.009
WBCWC8 30/03/2017 Call 25.830 6.155 6.155 0.000   151 6.610
WBCWD8 30/03/2017 Put 25.830 0.025 0.025 0.000   20 0.010
WBCXZ8 30/03/2017 Call 26.320 5.675 5.675 0.000   0 6.125
WBCY18 30/03/2017 Put 26.320 0.040 0.040 0.000   0 0.015
WBCYL8 30/03/2017 Call 26.330 5.665 5.665 0.000   150 6.115
WBCYK8 30/03/2017 Put 26.330 0.040 0.040 0.000   50 0.015
WBCT77 30/03/2017 Call 26.820 5.180 5.180 0.000   0 5.635
WBCT87 30/03/2017 Put 26.820 0.055 0.055 0.000   0 0.025
WBCWF8 30/03/2017 Call 26.830 5.175 5.175 0.000   30 5.625
WBCWE8 30/03/2017 Put 26.830 0.055 0.055 0.000   200 0.025
WBCXM8 30/03/2017 Call 27.310 4.705 4.705 0.000   0 5.160
WBCXN8 30/03/2017 Put 27.310 0.080 0.080 0.000   350 0.040
WBCYI8 30/03/2017 Call 27.320 4.695 4.695 0.000   230 5.150
WBCYJ8 30/03/2017 Put 27.320 0.080 0.080 0.000   260 0.040
WBCT57 30/03/2017 Call 27.810 4.225 4.225 0.000   24 4.675
WBCT67 30/03/2017 Put 27.810 0.105 0.105 0.000   252 0.060
WBCWG8 30/03/2017 Call 27.820 4.215 4.215 0.000   343 4.670
WBCWH8 30/03/2017 Put 27.820 0.105 0.105 0.000   748 0.065
WBCXO8 30/03/2017 Call 28.310 3.750 3.750 0.000   20 4.200
WBCXP8 30/03/2017 Put 28.310 0.140 0.140 0.000   445 0.090
WBCT97 30/03/2017 Call 28.800 3.295 3.295 0.000   0 3.740
WBCTA7 30/03/2017 Put 28.800 0.185 0.185 0.175 600 520 0.125
WBCY58 30/03/2017 Call 28.810 3.285 3.285 0.000   210 3.735
WBCY48 30/03/2017 Put 28.810 0.185 0.185 0.000   314 0.125
WBCX68 30/03/2017 Call 29.120 3.005 3.005 0.000   220 3.445
WBCX58 30/03/2017 Put 29.120 0.215 0.215 0.225 40 434 0.155
WBCX38 30/03/2017 Call 29.130 3.000 3.000 0.000   300 3.440
WBCX48 30/03/2017 Put 29.130 0.215 0.215 0.000   164 0.155
WBCVW8 30/03/2017 Call 29.300 2.845 2.845 0.000   0 3.285
WBCVX8 30/03/2017 Put 29.300 0.240 0.240 0.000   614 0.170
WBCY68 30/03/2017 Call 29.310 2.840 2.840 0.000   446 3.275
WBCY78 30/03/2017 Put 29.310 0.235 0.235 0.000   7 0.170
WBCTB7 30/03/2017 Call 29.800 2.415 2.415 2.300 10 801 2.840
WBCTC7 30/03/2017 Put 29.800 0.305 0.305 0.310 100 2,671 0.230
WBCY98 30/03/2017 Call 29.810 2.410 2.410 0.000   230 2.830
WBCY88 30/03/2017 Put 29.810 0.305 0.305 0.000   21 0.230
WBCWM8 30/03/2017 Call 30.200 2.090 2.090 0.000   540 2.495
WBCWN8 30/03/2017 Put 30.200 0.380 0.380 0.400 80 1,446 0.280
WBCWL8 30/03/2017 Call 30.210 2.080 2.080 0.000   620 2.485
WBCWI8 30/03/2017 Put 30.210 0.375 0.375 0.000   2 0.285
WBCW18 30/03/2017 Call 30.290 2.020 2.020 0.000   1,580 2.415
WBCW28 30/03/2017 Put 30.290 0.395 0.395 0.420 7 325 0.295
WBCCW9 30/03/2017 Call 30.300 2.010 2.010 0.000   2,750 2.410
WBCCV9 30/03/2017 Put 30.300 0.395 0.395 0.000   2,752 0.300
WBCX28 30/03/2017 Call 30.700 1.710 1.710 0.000 42 4,760 2.085
WBCX18 30/03/2017 Put 30.700 0.490 0.490 0.000   3,810 0.370
WBCWZ8 30/03/2017 Call 30.710 1.700 1.700 0.000   503 2.075
WBCWO8 30/03/2017 Put 30.710 0.490 0.490 0.000   115 0.370
WBCT17 30/03/2017 Call 30.790 1.645 1.645 0.000   1,060 2.010
WBCT27 30/03/2017 Put 30.790 0.515 0.515 0.000   170 0.390
WBCVY8 30/03/2017 Call 31.290 1.305 1.305 0.000   2,183 1.635
WBCVZ8 30/03/2017 Put 31.290 0.670 0.670 0.680 40 5,350 0.510
WBCYH8 30/03/2017 Call 31.300 1.300 1.300 0.000   1,179 1.630
WBCYG8 30/03/2017 Put 31.300 0.670 0.670 0.000   0 0.510
WBCSW7 30/03/2017 Call 31.780 1.010 1.010 0.000   3,614 1.300
WBCSX7 30/03/2017 Put 31.780 0.860 0.860 0.910 50 790 0.665
WBCYE8 30/03/2017 Call 31.790 1.005 1.005 0.000 46 616 1.295
WBCYF8 30/03/2017 Put 31.790 0.855 0.855 0.000   410 0.660
WBCW98 30/03/2017 Call 32.280 0.755 0.755 0.750 80 3,181 0.995
WBCWA8 30/03/2017 Put 32.280 1.100 1.100 0.000   228 0.860
WBCTT9 30/03/2017 Call 32.290 0.750 0.750 0.800 22 940 0.990
WBCTU9 30/03/2017 Put 32.290 1.095 1.095 0.000   241 0.855
WBCSU7 30/03/2017 Call 32.780 0.545 0.545 0.515 93 2,555 0.740
WBCSV7 30/03/2017 Put 32.780 1.385 1.385 0.000   215 1.100
WBCYW9 30/03/2017 Call 32.790 0.545 0.545 0.000   606 0.740
WBCYX9 30/03/2017 Put 32.790 1.380 1.380 0.000   145 1.095
WBCW38 30/03/2017 Call 33.270 0.390 0.390 0.355 203 2,891 0.540
WBCW48 30/03/2017 Put 33.270 1.715 1.715 0.000   470 1.385
WBCZ19 30/03/2017 Call 33.280 0.385 0.385 0.000   220 0.535
WBCYZ9 30/03/2017 Put 33.280 1.700 1.700 1.720 10 30 1.380
WBCSY7 30/03/2017 Call 33.770 0.270 0.270 0.000   1,190 0.380
WBCSZ7 30/03/2017 Put 33.770 2.095 2.095 0.000   100 1.730
WBCYA8 30/03/2017 Call 33.780 0.265 0.265 0.000 5,000 752 0.375
WBCYB8 30/03/2017 Put 33.780 2.075 2.075 0.000   866 1.715
WBCW58 30/03/2017 Call 34.270 0.180 0.180 0.170 30 1,231 0.260
WBCW68 30/03/2017 Put 34.270 2.515 2.515 0.000   50 2.115
WBCYD8 30/03/2017 Call 34.280 0.180 0.180 0.000   2,469 0.255
WBCYC8 30/03/2017 Put 34.280 2.485 2.485 0.000   15 2.090
WBCV27 30/03/2017 Call 34.760 0.125 0.125 0.000   923 0.175
WBCV37 30/03/2017 Put 34.760 2.955 2.955 0.000   0 2.525
WBCPM9 30/03/2017 Call 34.770 0.125 0.125 0.000   65 0.175
WBCPN9 30/03/2017 Put 34.770 2.920 2.920 0.000   422 2.495
WBCW78 30/03/2017 Call 35.260 0.085 0.085 0.000   122 0.120
WBCW88 30/03/2017 Put 35.260 3.430 3.430 0.000   0 2.975
WBCZG8 30/03/2017 Call 35.760 0.055 0.055 0.000   0 0.080
WBCZH8 30/03/2017 Put 35.760 3.915 3.915 0.000   50 3.450
WBCZF8 30/03/2017 Call 35.770 0.055 0.055 0.000   311 0.080
WBCZE8 30/03/2017 Put 35.770 3.855 3.855 0.000   193 3.400
WBCWF7 30/03/2017 Call 36.000 0.045 0.045 0.000   90 0.065
WBCWG7 30/03/2017 Put 36.000 4.155 4.155 0.000   0 3.680
WBCFS7 30/03/2017 Call 36.250 0.035 0.035 0.000   0 0.055
WBCFT7 30/03/2017 Put 36.250 4.400 4.400 0.000   0 3.925
WBCIY9 30/03/2017 Call 36.640 0.025 0.025 0.000   0 0.035
WBCIZ9 30/03/2017 Put 36.640 4.790 4.790 0.000   10 4.310
WBCIX9 30/03/2017 Call 36.650 0.025 0.025 0.000   0 0.040
WBCIW9 30/03/2017 Put 36.650 4.710 4.710 0.000   14 4.245
WBCDO8 30/03/2017 Call 36.750 0.025 0.025 0.000   0 0.035
WBCDP8 30/03/2017 Put 36.750 4.900 4.900 0.000   0 4.420
WBCK67 30/03/2017 Call 37.250 0.015 0.015 0.000   0 0.020
WBCK77 30/03/2017 Put 37.250 5.400 5.400 0.000   0 4.920
WBCJ29 30/03/2017 Call 37.630 0.010 0.010 0.000   0 0.015
WBCJ19 30/03/2017 Put 37.630 5.780 5.780 0.000   0 5.300
WBCIV9 30/03/2017 Call 37.640 0.010 0.010 0.000   35 0.015
WBCIU9 30/03/2017 Put 37.640 5.680 5.680 0.000   0 5.210
WBCIY8 30/03/2017 Call 37.740 0.009 0.009 0.000   0 0.015
WBCIZ8 30/03/2017 Put 37.740 5.890 5.890 0.000   0 5.410
WBCJ39 30/03/2017 Call 38.620 0.003 0.003 0.000   150 0.005
WBCJ49 30/03/2017 Put 38.620 6.770 6.770 0.000   0 6.290
WBCIR9 30/03/2017 Call 38.630 0.003 0.003 0.000   0 0.005
WBCIQ9 30/03/2017 Put 38.630 6.660 6.660 0.000   111 6.185
WBCXF9 27/04/2017 Call 0.010 31.990 31.990 0.000   0 32.475
WBCXM9 27/04/2017 Call 0.100 31.750 31.750 0.000   0 32.230
WBCXP9 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCXJ9 27/04/2017 Call 0.110 31.740 31.740 0.000   242 32.220
WBCXI9 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYC9 27/04/2017 Call 26.000 6.040 6.040 0.000   150 6.490
WBCYD9 27/04/2017 Put 26.000 0.060 0.060 0.095 40 20 0.045
WBCZE9 27/04/2017 Call 26.010 6.030 6.030 0.000   70 6.480
WBCZF9 27/04/2017 Put 26.010 0.060 0.060 0.000   0 0.045
WBCXG9 27/04/2017 Call 26.500 5.565 5.565 0.000   0 6.010
WBCXH9 27/04/2017 Put 26.500 0.085 0.085 0.100 200 610 0.065
WBCZD9 27/04/2017 Call 26.510 5.555 5.555 0.000   0 6.000
WBCZC9 27/04/2017 Put 26.510 0.085 0.085 0.000   0 0.065
WBCWF9 27/04/2017 Call 27.000 5.095 5.095 0.000   0 5.535
WBCWG9 27/04/2017 Put 27.000 0.110 0.110 0.000   0 0.090
WBCZA9 27/04/2017 Call 27.010 5.090 5.090 0.000   0 5.525
WBCZB9 27/04/2017 Put 27.010 0.115 0.115 0.000   130 0.090
WBCWH9 27/04/2017 Call 27.500 4.635 4.635 0.000   300 5.065
WBCWI9 27/04/2017 Put 27.500 0.150 0.150 0.000 200 0 0.115
WBCWJ9 27/04/2017 Call 28.000 4.180 4.180 0.000   0 4.600
WBCWK9 27/04/2017 Put 28.000 0.190 0.190 0.000   534 0.150
WBCWL9 27/04/2017 Call 28.500 3.725 3.725 0.000   0 4.140
WBCWM9 27/04/2017 Put 28.500 0.235 0.235 0.000   0 0.190
WBCWN9 27/04/2017 Call 29.000 3.285 3.285 0.000   20 3.690
WBCWO9 27/04/2017 Put 29.000 0.295 0.295 0.000   9 0.235
WBCWP9 27/04/2017 Call 29.500 2.860 2.860 0.000   0 3.250
WBCWQ9 27/04/2017 Put 29.500 0.365 0.365 0.000   300 0.290
WBCWT9 27/04/2017 Call 30.000 2.445 2.445 0.000 1,500 0 2.825
WBCWU9 27/04/2017 Put 30.000 0.450 0.450 0.000   170 0.360
WBCWV9 27/04/2017 Call 30.500 2.060 2.060 0.000   170 2.420
WBCWW9 27/04/2017 Put 30.500 0.565 0.565 0.540 30 885 0.445
WBCE37 27/04/2017 Call 30.510 2.055 2.055 0.000   129 2.410
WBCE47 27/04/2017 Put 30.510 0.560 0.560 0.000   150 0.445
WBCWX9 27/04/2017 Call 31.000 1.700 1.700 0.000   215 2.035
WBCWY9 27/04/2017 Put 31.000 0.705 0.705 0.700 10 625 0.560
WBCE67 27/04/2017 Call 31.010 1.690 1.690 0.000   140 2.025
WBCE57 27/04/2017 Put 31.010 0.700 0.700 0.000 200 0 0.555
WBCWZ9 27/04/2017 Call 31.500 1.370 1.370 0.000   3,090 1.675
WBCX19 27/04/2017 Put 31.500 0.880 0.880 0.000   430 0.700
WBCX29 27/04/2017 Call 32.000 1.080 1.080 0.000   965 1.350
WBCX39 27/04/2017 Put 32.000 1.095 1.095 1.020 10 1,394 0.875
WBCD67 27/04/2017 Call 32.010 1.070 1.070 0.000   235 1.340
WBCD77 27/04/2017 Put 32.010 1.085 1.085 0.000   20 0.870
WBCX49 27/04/2017 Call 32.500 0.825 0.825 0.780 40 733 1.055
WBCX59 27/04/2017 Put 32.500 1.355 1.355 0.000   47 1.090
WBCX89 27/04/2017 Call 33.000 0.615 0.615 0.000 2,144 183 0.810
WBCX99 27/04/2017 Put 33.000 1.655 1.655 0.000   220 1.345
WBCEM7 27/04/2017 Call 33.010 0.615 0.615 0.000   34 0.800
WBCEN7 27/04/2017 Put 33.010 1.635 1.635 0.000   100 1.330
WBCXA9 27/04/2017 Call 33.500 0.450 0.450 0.000 2,144 609 0.605
WBCXB9 27/04/2017 Put 33.500 1.995 1.995 0.000   0 1.645
WBCJD7 27/04/2017 Call 33.510 0.445 0.445 0.000   25 0.600
WBCJE7 27/04/2017 Put 33.510 1.970 1.970 0.000   0 1.625
WBCXC9 27/04/2017 Call 34.000 0.320 0.320 0.000   1,040 0.440
WBCXD9 27/04/2017 Put 34.000 2.370 2.370 2.200 30 280 1.985
WBCJG7 27/04/2017 Call 34.010 0.320 0.320 0.000   0 0.435
WBCJF7 27/04/2017 Put 34.010 2.340 2.340 0.000   0 1.960
WBCZQ9 27/04/2017 Call 34.500 0.225 0.225 0.000   281 0.315
WBCZR9 27/04/2017 Put 34.500 2.780 2.780 0.000   35 2.365
WBCJ37 27/04/2017 Call 34.510 0.220 0.220 0.000   41 0.310
WBCJ47 27/04/2017 Put 34.510 2.740 2.740 0.000   0 2.330
WBCB27 27/04/2017 Call 35.000 0.155 0.155 0.000   0 0.220
WBCB37 27/04/2017 Put 35.000 3.220 3.220 0.000   500 2.780
WBCJ67 27/04/2017 Call 35.010 0.155 0.155 0.000   0 0.220
WBCJ57 27/04/2017 Put 35.010 3.165 3.165 0.000   0 2.735
WBCDU7 27/04/2017 Call 35.500 0.105 0.105 0.000   0 0.150
WBCDV7 27/04/2017 Put 35.500 3.685 3.685 0.000   0 3.220
WBCJ77 27/04/2017 Call 35.510 0.105 0.105 0.000   0 0.150
WBCJ87 27/04/2017 Put 35.510 3.615 3.615 0.000   50 3.160
WBCEG7 27/04/2017 Call 36.000 0.070 0.070 0.000   0 0.100
WBCEH7 27/04/2017 Put 36.000 4.165 4.165 0.000   0 3.685
WBCIO7 27/04/2017 Call 36.500 0.045 0.045 0.000   0 0.070
WBCIP7 27/04/2017 Put 36.500 4.655 4.655 0.000   0 4.170
WBCJL7 27/04/2017 Call 37.000 0.030 0.030 0.000   0 0.045
WBCJM7 27/04/2017 Put 37.000 5.150 5.150 0.000   0 4.670
WBCK87 27/04/2017 Call 37.500 0.020 0.020 0.000   0 0.030
WBCK97 27/04/2017 Put 37.500 5.650 5.650 0.000   0 5.170
WBCD17 25/05/2017 Call 0.010 31.080 31.080 0.000   0 31.565
WBCD27 25/05/2017 Call 27.500 4.660 4.660 0.000   0 5.105
WBCD37 25/05/2017 Put 27.500 0.320 0.320 0.000   347 0.265
WBCB47 25/05/2017 Call 28.000 4.215 4.215 0.000   0 4.635
WBCB57 25/05/2017 Put 28.000 0.385 0.385 0.000   0 0.320
WBCB67 25/05/2017 Call 28.500 3.770 3.770 0.000   0 4.185
WBCB77 25/05/2017 Put 28.500 0.470 0.470 0.000   0 0.385
WBCB87 25/05/2017 Call 29.000 3.340 3.340 0.000   0 3.740
WBCB97 25/05/2017 Put 29.000 0.575 0.575 0.000   0 0.475
WBCFI7 25/05/2017 Call 29.010 2.655 2.655 0.000   0 3.005
WBCFJ7 25/05/2017 Put 29.010 0.575 0.575 0.000   0 0.475
WBCBF7 25/05/2017 Call 29.500 2.925 2.925 0.000   0 3.305
WBCBG7 25/05/2017 Put 29.500 0.695 0.695 0.000   0 0.580
WBCBH7 25/05/2017 Call 30.000 2.530 2.530 0.000   0 2.895
WBCBI7 25/05/2017 Put 30.000 0.845 0.845 0.000   1,000 0.700
WBCFL7 25/05/2017 Call 30.010 1.935 1.935 0.000   0 2.245
WBCFK7 25/05/2017 Put 30.010 0.845 0.845 0.000   0 0.700
WBCBJ7 25/05/2017 Call 30.500 2.155 2.155 0.000   0 2.500
WBCBK7 25/05/2017 Put 30.500 1.020 1.020 0.000   0 0.845
WBCC57 25/05/2017 Call 31.000 1.810 1.810 0.000   0 2.120
WBCC67 25/05/2017 Put 31.000 1.220 1.220 0.000   2 1.015
WBCKS7 25/05/2017 Call 31.010 1.325 1.325 0.000 20 5,000 1.580
WBCKT7 25/05/2017 Put 31.010 1.220 1.220 0.000   0 1.015
WBCC77 25/05/2017 Call 31.500 1.500 1.500 0.000   0 1.780
WBCC87 25/05/2017 Put 31.500 1.460 1.460 0.000   171 1.215
WBCFM7 25/05/2017 Call 31.510 1.070 1.070 0.000   0 1.295
WBCFN7 25/05/2017 Put 31.510 1.460 1.460 0.000   0 1.215
WBCC97 25/05/2017 Call 32.000 1.220 1.220 0.000   5 1.465
WBCCF7 25/05/2017 Put 32.000 1.735 1.735 0.000   100 1.440
WBCCG7 25/05/2017 Call 32.500 0.970 0.970 0.000   390 1.180
WBCCH7 25/05/2017 Put 32.500 2.040 2.040 0.000   0 1.715
WBCFO7 25/05/2017 Call 32.510 0.665 0.665 0.000   167 0.815
WBCFP7 25/05/2017 Put 32.510 2.040 2.040 0.000   295 1.715
WBCCI7 25/05/2017 Call 33.000 0.760 0.760 0.000   4 0.930
WBCCJ7 25/05/2017 Put 33.000 2.375 2.375 0.000   463 2.025
WBCCK7 25/05/2017 Call 33.500 0.585 0.585 0.550 1,000 2,020 0.720
WBCCL7 25/05/2017 Put 33.500 2.745 2.745 0.000   0 2.370
WBCFR7 25/05/2017 Call 33.510 0.380 0.380 0.000   86 0.475
WBCFQ7 25/05/2017 Put 33.510 2.740 2.740 0.000   0 2.370
WBCCM7 25/05/2017 Call 34.000 0.445 0.445 0.000   634 0.550
WBCCN7 25/05/2017 Put 34.000 3.140 3.140 0.000   0 2.745
WBCEO7 25/05/2017 Call 34.010 0.280 0.280 0.000   14 0.355
WBCEP7 25/05/2017 Put 34.010 3.140 3.140 0.000   0 2.745
WBCCO7 25/05/2017 Call 34.500 0.330 0.330 0.000   687 0.415
WBCCP7 25/05/2017 Put 34.500 3.560 3.560 0.000   0 3.155
WBCER7 25/05/2017 Call 34.510 0.205 0.205 0.000   23 0.260
WBCEQ7 25/05/2017 Put 34.510 3.560 3.560 0.000   0 3.155
WBCCQ7 25/05/2017 Call 35.000 0.240 0.240 0.000   500 0.310
WBCCR7 25/05/2017 Put 35.000 4.005 4.005 0.000   350 3.580
WBCES7 25/05/2017 Call 35.010 0.150 0.150 0.000   53 0.190
WBCET7 25/05/2017 Put 35.010 4.005 4.005 0.000   0 3.585
WBCDW7 25/05/2017 Call 35.500 0.175 0.175 0.000   0 0.230
WBCDX7 25/05/2017 Put 35.500 4.465 4.465 0.000   0 4.030
WBCEV7 25/05/2017 Call 35.510 0.105 0.105 0.000   0 0.140
WBCEU7 25/05/2017 Put 35.510 4.465 4.465 0.000   0 4.030
WBCEI7 25/05/2017 Call 36.000 0.130 0.130 0.000   500 0.170
WBCEJ7 25/05/2017 Put 36.000 4.940 4.940 0.000   0 4.495
WBCIQ7 25/05/2017 Call 36.500 0.095 0.095 0.000   0 0.120
WBCIR7 25/05/2017 Put 36.500 5.415 5.415 0.000   0 4.965
WBCJN7 25/05/2017 Call 37.000 0.065 0.065 0.000   0 0.090
WBCJO7 25/05/2017 Put 37.000 5.900 5.900 0.000   0 5.445
WBCKA7 25/05/2017 Call 37.500 0.045 0.045 0.000   0 0.060
WBCKB7 25/05/2017 Put 37.500 6.380 6.380 0.000   0 5.925
WBCMN9 29/06/2017 Call 0.010 31.145 31.145 0.000   0 31.630
WBCZ79 29/06/2017 Call 22.840 9.165 9.165 0.000   0 9.630
WBCZ69 29/06/2017 Put 22.840 0.105 0.105 0.000   0 0.095
WBCZ49 29/06/2017 Call 22.850 8.310 8.310 0.000   0 8.740
WBCZ59 29/06/2017 Put 22.850 0.110 0.110 0.000   0 0.095
WBCQP8 29/06/2017 Call 23.840 8.185 8.185 0.000   0 8.640
WBCQQ8 29/06/2017 Put 23.840 0.145 0.145 0.000   0 0.130
WBCNK7 29/06/2017 Call 24.830 7.225 7.225 0.000   0 7.670
WBCNL7 29/06/2017 Put 24.830 0.195 0.195 0.000   440 0.165
WBCMQ9 29/06/2017 Call 25.330 6.740 6.740 0.000   20 7.185
WBCMR9 29/06/2017 Put 25.330 0.220 0.220 0.000   2,397 0.195
WBCN87 29/06/2017 Call 25.820 6.270 6.270 0.000   100 6.715
WBCN97 29/06/2017 Put 25.820 0.260 0.260 0.000   2,299 0.220
WBCL79 29/06/2017 Call 26.320 5.790 5.790 0.000   0 6.235
WBCL89 29/06/2017 Put 26.320 0.300 0.300 0.000   265 0.260
WBCMJ8 29/06/2017 Call 26.820 5.320 5.320 0.000   0 5.760
WBCMK8 29/06/2017 Put 26.820 0.345 0.345 0.000   12 0.295
WBCL99 29/06/2017 Call 27.310 4.865 4.865 0.000   6 5.295
WBCLA9 29/06/2017 Put 27.310 0.400 0.400 0.000   0 0.345
WBCCR8 29/06/2017 Call 27.810 4.405 4.405 0.000   0 4.835
WBCCS8 29/06/2017 Put 27.810 0.465 0.465 0.000   2,254 0.405
WBCJ97 29/06/2017 Call 27.820 3.770 3.770 0.000   0 4.160
WBCJA7 29/06/2017 Put 27.820 0.465 0.465 0.000   0 0.400
WBCLD9 29/06/2017 Call 28.310 3.955 3.955 0.000   0 4.375
WBCLE9 29/06/2017 Put 28.310 0.550 0.550 0.000   0 0.475
WBCJC7 29/06/2017 Call 28.320 3.360 3.360 0.000   0 3.735
WBCJB7 29/06/2017 Put 28.320 0.545 0.545 0.000   0 0.470
WBCTE7 29/06/2017 Call 28.800 3.530 3.530 0.000   1,740 3.940
WBCTF7 29/06/2017 Put 28.800 0.645 0.645 0.000   2,265 0.555
WBCF37 29/06/2017 Call 28.810 2.975 2.975 0.000   50 3.335
WBCF47 29/06/2017 Put 28.810 0.640 0.640 0.000   15 0.550
WBCLB9 29/06/2017 Call 29.300 3.110 3.110 0.000   50 3.505
WBCLC9 29/06/2017 Put 29.300 0.765 0.765 0.000   1,028 0.660
WBCS87 29/06/2017 Call 29.800 2.715 2.715 0.000   341 3.085
WBCS97 29/06/2017 Put 29.800 0.910 0.910 0.000   1,316 0.775
WBCG59 29/06/2017 Call 29.810 2.250 2.250 0.000   459 2.575
WBCG49 29/06/2017 Put 29.810 0.900 0.900 0.900 5 19 0.775
WBCL59 29/06/2017 Call 30.290 2.345 2.345 0.000   1,349 2.705
WBCL69 29/06/2017 Put 30.290 1.075 1.075 0.000   2,039 0.920
WBCL49 29/06/2017 Call 30.300 1.935 1.935 0.000   190 2.235
WBCL39 29/06/2017 Put 30.300 1.065 1.065 0.000   80 0.910
WBCSC7 29/06/2017 Call 30.790 1.995 1.995 0.000   3,516 2.325
WBCSD7 29/06/2017 Put 30.790 1.270 1.270 0.000   5,053 1.085
WBCL19 29/06/2017 Call 30.800 1.635 1.635 1.000 30 471 1.915
WBCL29 29/06/2017 Put 30.800 1.260 1.260 0.000   402 1.075
WBCLF9 29/06/2017 Call 31.290 1.680 1.680 0.000   4,600 1.975
WBCLG9 29/06/2017 Put 31.290 1.500 1.500 2.250 100 68 1.280
WBCQO9 29/06/2017 Call 31.300 1.365 1.365 0.000   640 1.615
WBCQP9 29/06/2017 Put 31.300 1.485 1.485 0.000   100 1.270
WBCSE7 29/06/2017 Call 31.780 1.390 1.390 0.000   4,623 1.665
WBCSF7 29/06/2017 Put 31.780 1.750 1.750 0.000   1,106 1.500
WBCMP9 29/06/2017 Call 31.790 1.125 1.125 0.000   174 1.350
WBCMO9 29/06/2017 Put 31.790 1.735 1.735 0.000   252 1.485
WBCLH9 29/06/2017 Call 32.280 1.125 1.125 1.380 100 1,860 1.375
WBCLI9 29/06/2017 Put 32.280 2.035 2.035 0.000   1,900 1.755
WBCQK9 29/06/2017 Call 32.290 0.915 0.915 0.000   266 1.110
WBCQL9 29/06/2017 Put 32.290 2.020 2.020 0.000   0 1.735
WBCSI7 29/06/2017 Call 32.780 0.905 0.905 0.000   6,243 1.110
WBCSJ7 29/06/2017 Put 32.780 2.355 2.355 0.000   1,621 2.035
WBCQN9 29/06/2017 Call 32.790 0.730 0.730 0.000   115 0.900
WBCQM9 29/06/2017 Put 32.790 2.330 2.330 0.000   30 2.015
WBCLJ9 29/06/2017 Call 33.270 0.715 0.715 0.000   2,000 0.895
WBCLK9 29/06/2017 Put 33.270 2.695 2.695 0.000   200 2.350
WBCQR9 29/06/2017 Call 33.280 0.575 0.575 0.000   720 0.720
WBCQQ9 29/06/2017 Put 33.280 2.665 2.665 0.000   173 2.325
WBCSA7 29/06/2017 Call 33.770 0.550 0.550 0.000   500 0.700
WBCSB7 29/06/2017 Put 33.770 3.065 3.065 0.000   87 2.700
WBCQS9 29/06/2017 Call 33.780 0.445 0.445 0.000   65 0.565
WBCQT9 29/06/2017 Put 33.780 3.030 3.030 0.000   82 2.670
WBCNZ9 29/06/2017 Call 34.270 0.420 0.420 0.000   71 0.540
WBCP19 29/06/2017 Put 34.270 3.455 3.455 0.000   70 3.075
WBCEY7 29/06/2017 Call 34.280 0.340 0.340 0.000   505 0.440
WBCEZ7 29/06/2017 Put 34.280 3.420 3.420 0.000   0 3.040
WBCSG7 29/06/2017 Call 34.760 0.320 0.320 0.000   220 0.410
WBCSH7 29/06/2017 Put 34.760 3.865 3.865 0.000   181 3.465
WBCZ39 29/06/2017 Call 34.770 0.260 0.260 0.000   0 0.335
WBCZ29 29/06/2017 Put 34.770 3.825 3.825 0.000   94 3.425
WBCCS7 29/06/2017 Call 35.260 0.240 0.240 0.000   15 0.310
WBCCT7 29/06/2017 Put 35.260 4.300 4.300 0.000   16 3.885
WBCIW7 29/06/2017 Call 35.270 0.195 0.195 0.000   0 0.255
WBCIX7 29/06/2017 Put 35.270 4.250 4.250 0.000   0 3.845
WBCS67 29/06/2017 Call 35.760 0.175 0.175 0.000   412 0.230
WBCS77 29/06/2017 Put 35.760 4.750 4.750 0.000   10 4.325
WBCZ89 29/06/2017 Call 35.770 0.145 0.145 0.000   370 0.190
WBCZ99 29/06/2017 Put 35.770 4.695 4.695 0.000   20 4.280
WBCFU7 29/06/2017 Call 36.250 0.130 0.130 0.000   0 0.170
WBCFV7 29/06/2017 Put 36.250 5.200 5.200 0.000   0 4.770
WBCIZ7 29/06/2017 Call 36.260 0.110 0.110 0.000   0 0.145
WBCIY7 29/06/2017 Put 36.260 5.145 5.145 0.000   32 4.720
WBCS47 29/06/2017 Call 36.750 0.095 0.095 0.000   40 0.125
WBCS57 29/06/2017 Put 36.750 5.670 5.670 0.000   30 5.235
WBCJ17 29/06/2017 Call 36.760 0.080 0.080 0.000   0 0.105
WBCJ27 29/06/2017 Put 36.760 5.615 5.615 0.000   0 5.180
WBCKC7 29/06/2017 Call 37.250 0.065 0.065 0.000   0 0.090
WBCKD7 29/06/2017 Put 37.250 6.150 6.150 0.000   0 5.710
WBCS27 29/06/2017 Call 37.740 0.050 0.050 0.000   0 0.065
WBCS37 29/06/2017 Put 37.740 6.625 6.625 0.000   0 6.180
WBCVT7 29/06/2017 Call 38.740 0.025 0.025 0.000   0 0.035
WBCVU7 29/06/2017 Put 38.740 7.610 7.610 0.000   0 7.155
WBCTY8 29/06/2017 Call 39.730 0.010 0.010 0.000   0 0.015
WBCTZ8 29/06/2017 Put 39.730 8.590 8.590 0.000   1 8.125
WBCV28 29/06/2017 Call 40.720 0.006 0.006 0.000   0 0.008
WBCV38 29/06/2017 Put 40.720 9.570 9.570 0.000   0 9.105
WBCWV8 29/06/2017 Call 41.720 0.003 0.003 0.000   0 0.003
WBCWW8 29/06/2017 Put 41.720 10.565 10.565 0.000   0 10.090
WBCF49 29/06/2017 Call 42.710 0.001 0.001 0.000   0 0.002
WBCF59 29/06/2017 Put 42.710 11.550 11.550 0.000   0 11.075
WBCYR9 29/06/2017 Call 42.720 0.001 0.001 0.000   0 0.002
WBCYQ9 29/06/2017 Put 42.720 11.470 11.470 0.000   140 10.995
WBCI19 29/06/2017 Call 43.700 0.001 0.001 0.000   0 0.001
WBCI29 29/06/2017 Put 43.700 12.535 12.535 0.000   120 12.060
WBCUW9 28/09/2017 Call 0.010 31.315 31.315 0.000   0 31.805
WBCMS9 28/09/2017 Call 24.000 8.045 8.045 0.000   0 8.500
WBCMT9 28/09/2017 Put 24.000 0.270 0.270 0.000   0 0.245
WBCVW9 28/09/2017 Call 24.010 7.420 7.420 0.000   0 7.815
WBCVX9 28/09/2017 Put 24.010 0.270 0.270 0.000   0 0.240
WBCMU9 28/09/2017 Call 25.000 7.085 7.085 0.000   0 7.540
WBCMV9 28/09/2017 Put 25.000 0.350 0.350 0.000   30 0.310
WBCVZ9 28/09/2017 Call 25.010 6.525 6.525 0.000   0 6.935
WBCVY9 28/09/2017 Put 25.010 0.345 0.345 0.000   20 0.305
WBCLW9 28/09/2017 Call 26.000 6.140 6.140 0.000   0 6.585
WBCLX9 28/09/2017 Put 26.000 0.450 0.450 0.000   0 0.400
WBCW19 28/09/2017 Call 26.010 5.645 5.645 0.000   0 6.040
WBCW29 28/09/2017 Put 26.010 0.445 0.445 0.000   20 0.400
WBCU49 28/09/2017 Call 26.500 5.680 5.680 0.000   0 6.110
WBCU59 28/09/2017 Put 26.500 0.515 0.515 0.000   136 0.460
WBCW49 28/09/2017 Call 26.510 5.215 5.215 0.000   0 5.605
WBCW39 28/09/2017 Put 26.510 0.510 0.510 0.000   0 0.455
WBCLT9 28/09/2017 Call 27.000 5.225 5.225 0.000   0 5.650
WBCLU9 28/09/2017 Put 27.000 0.590 0.590 0.000   0 0.525
WBCW59 28/09/2017 Call 27.010 4.800 4.800 0.000   0 5.180
WBCW69 28/09/2017 Put 27.010 0.585 0.585 0.000   40 0.520
WBCU29 28/09/2017 Call 27.500 4.785 4.785 0.000   0 5.195
WBCU39 28/09/2017 Put 27.500 0.680 0.680 0.000   0 0.605
WBCLR9 28/09/2017 Call 28.000 4.345 4.345 0.000   0 4.760
WBCLS9 28/09/2017 Put 28.000 0.775 0.775 0.000   4,800 0.690
WBCV29 28/09/2017 Call 28.010 4.000 4.000 0.000   50 4.365
WBCV39 28/09/2017 Put 28.010 0.770 0.770 0.000   0 0.680
WBCU89 28/09/2017 Call 28.500 3.935 3.935 0.000   0 4.325
WBCU99 28/09/2017 Put 28.500 0.895 0.895 0.000   0 0.790
WBCLN9 28/09/2017 Call 29.000 3.525 3.525 0.000   0 3.915
WBCLO9 28/09/2017 Put 29.000 1.015 1.015 0.000   2,000 0.910
WBCUX9 28/09/2017 Call 29.010 3.255 3.255 0.000   1,424 3.600
WBCUY9 28/09/2017 Put 29.010 1.005 1.005 0.000   1,400 0.895
WBCF97 28/09/2017 Call 29.300 3.300 3.300 0.000   0 3.670
WBCFF7 28/09/2017 Put 29.300 1.105 1.105 0.000   0 0.980
WBCF57 28/09/2017 Call 29.310 3.045 3.045 0.000   0 3.380
WBCF67 28/09/2017 Put 29.310 1.085 1.085 0.000   0 0.970
WBCU69 28/09/2017 Call 29.500 3.150 3.150 0.000   0 3.505
WBCU79 28/09/2017 Put 29.500 1.165 1.165 0.000   0 1.035
WBCLP9 28/09/2017 Call 30.000 2.775 2.775 0.000   0 3.125
WBCLQ9 28/09/2017 Put 30.000 1.320 1.320 0.000   13 1.190
WBCV19 28/09/2017 Call 30.010 2.575 2.575 0.000   566 2.885
WBCUZ9 28/09/2017 Put 30.010 1.300 1.300 0.000   0 1.165
WBCTZ9 28/09/2017 Call 30.500 2.435 2.435 0.000   500 2.750
WBCU19 28/09/2017 Put 30.500 1.510 1.510 0.000   500 1.345
WBCWD9 28/09/2017 Call 30.510 2.260 2.260 0.000   50 2.550
WBCWE9 28/09/2017 Put 30.510 1.480 1.480 0.000   1,000 1.325
WBCLY9 28/09/2017 Call 31.000 2.100 2.100 0.000   0 2.410
WBCLZ9 28/09/2017 Put 31.000 1.710 1.710 0.000   80 1.535
WBCV59 28/09/2017 Call 31.010 1.965 1.965 0.000   805 2.240
WBCV49 28/09/2017 Put 31.010 1.680 1.680 0.000   0 1.505
WBCTX9 28/09/2017 Call 31.500 1.810 1.810 0.000   0 2.080
WBCTY9 28/09/2017 Put 31.500 1.945 1.945 0.000   0 1.730
WBCLL9 28/09/2017 Call 32.000 1.535 1.535 1.470 40 22 1.790
WBCLM9 28/09/2017 Put 32.000 2.200 2.200 0.000   50 1.960
WBCUC9 28/09/2017 Call 32.500 1.295 1.295 0.000   301 1.520
WBCUD9 28/09/2017 Put 32.500 2.480 2.480 0.000   300 2.210
WBCM19 28/09/2017 Call 33.000 1.085 1.085 0.000   2,276 1.280
WBCM29 28/09/2017 Put 33.000 2.785 2.785 0.000   200 2.490
WBCUA9 28/09/2017 Call 33.500 0.900 0.900 0.000   2,452 1.075
WBCUB9 28/09/2017 Put 33.500 3.110 3.110 0.000   250 2.795
WBCM39 28/09/2017 Call 34.000 0.750 0.750 0.000   1,196 0.885
WBCM49 28/09/2017 Put 34.000 3.470 3.470 0.000   0 3.125
WBCVC9 28/09/2017 Call 34.500 0.610 0.610 0.000   50 0.740
WBCVD9 28/09/2017 Put 34.500 3.845 3.845 0.000   0 3.485
WBCP29 28/09/2017 Call 35.000 0.495 0.495 0.000   1 0.600
WBCP39 28/09/2017 Put 35.000 4.245 4.245 0.000   0 3.860
WBCE17 28/09/2017 Call 35.500 0.400 0.400 0.000   0 0.495
WBCE27 28/09/2017 Put 35.500 4.660 4.660 0.000   0 4.265
WBCEK7 28/09/2017 Call 36.000 0.320 0.320 0.000   0 0.400
WBCEL7 28/09/2017 Put 36.000 5.095 5.095 0.000   0 4.680
WBCIS7 28/09/2017 Call 36.500 0.260 0.260 0.000   0 0.325
WBCIT7 28/09/2017 Put 36.500 5.540 5.540 0.000   0 5.115
WBCJP7 28/09/2017 Call 37.000 0.205 0.205 0.000   0 0.270
WBCJQ7 28/09/2017 Put 37.000 6.000 6.000 0.000   0 5.560
WBCKE7 28/09/2017 Call 37.500 0.165 0.165 0.000   0 0.200
WBCKF7 28/09/2017 Put 37.500 6.460 6.460 0.000   0 6.015
WBCIJ7 21/12/2017 Call 0.010 30.465 30.465 0.000   0 30.955
WBCYW8 21/12/2017 Call 14.850 17.090 17.090 0.000   0 17.570
WBCYX8 21/12/2017 Put 14.850 0.001 0.001 0.000   0 0.002
WBCQR8 21/12/2017 Call 23.840 8.200 8.200 0.000   0 8.665
WBCQS8 21/12/2017 Put 23.840 0.405 0.405 0.000   150 0.370
WBCNM7 21/12/2017 Call 24.830 7.245 7.245 0.000   0 7.700
WBCNN7 21/12/2017 Put 24.830 0.550 0.550 0.000   30 0.500
WBCNO7 21/12/2017 Call 25.820 6.315 6.315 0.000   0 6.760
WBCNP7 21/12/2017 Put 25.820 0.730 0.730 0.000   10 0.660
WBCXK9 21/12/2017 Call 26.820 5.405 5.405 0.000   0 5.830
WBCXL9 21/12/2017 Put 26.820 0.940 0.940 0.000   54 0.845
WBCN88 21/12/2017 Call 27.810 4.555 4.555 0.000   2,500 4.955
WBCN98 21/12/2017 Put 27.810 1.180 1.180 0.000   2,555 1.070
WBCNK8 21/12/2017 Call 28.800 3.760 3.760 0.000   4,000 4.125
WBCNV8 21/12/2017 Put 28.800 1.480 1.480 0.000   4,065 1.345
WBCGN7 21/12/2017 Call 29.300 3.375 3.375 0.000   0 3.735
WBCGO7 21/12/2017 Put 29.300 1.665 1.665 0.000   17 1.495
WBCNW8 21/12/2017 Call 29.800 3.025 3.025 0.000   3,150 3.350
WBCP48 21/12/2017 Put 29.800 1.850 1.850 0.000   3,213 1.675
WBCG97 21/12/2017 Call 30.290 2.690 2.690 0.000   0 3.005
WBCGK7 21/12/2017 Put 30.290 2.065 2.065 0.000   0 1.855
WBCIU7 21/12/2017 Call 30.300 2.230 2.230 0.000   720 2.480
WBCIV7 21/12/2017 Put 30.300 2.045 2.045 0.000   0 1.845
WBCN28 21/12/2017 Call 30.790 2.385 2.385 0.000   0 2.660
WBCN38 21/12/2017 Put 30.790 2.295 2.295 0.000   35 2.070
WBCZP9 21/12/2017 Call 30.800 1.970 1.970 0.000 30 0 2.200
WBCZO9 21/12/2017 Put 30.800 2.275 2.275 0.000   200 2.050
WBCGL7 21/12/2017 Call 31.290 2.085 2.085 0.000   0 2.355
WBCGM7 21/12/2017 Put 31.290 2.545 2.545 0.000   0 2.295
WBCKQ7 21/12/2017 Call 31.300 1.730 1.730 0.000   430 1.945
WBCKR7 21/12/2017 Put 31.300 2.520 2.520 0.000   0 2.280
WBCP58 21/12/2017 Call 31.780 1.825 1.825 0.000   0 2.065
WBCP68 21/12/2017 Put 31.780 2.810 2.810 0.000   87 2.545
WBCFY7 21/12/2017 Call 32.280 1.575 1.575 0.000   0 1.805
WBCFZ7 21/12/2017 Put 32.280 3.100 3.100 0.000   30 2.815
WBCP78 21/12/2017 Call 32.780 1.360 1.360 0.000   705 1.560
WBCP88 21/12/2017 Put 32.780 3.410 3.410 0.000   520 3.105
WBCG37 21/12/2017 Call 33.270 1.160 1.160 0.000   350 1.350
WBCG47 21/12/2017 Put 33.270 3.735 3.735 0.000   350 3.415
WBCJR7 21/12/2017 Call 33.280 0.965 0.965 0.000   0 1.115
WBCJS7 21/12/2017 Put 33.280 3.705 3.705 0.000   0 3.385
WBCP98 21/12/2017 Call 33.770 0.985 0.985 0.000   20 1.145
WBCPK8 21/12/2017 Put 33.770 4.085 4.085 0.000   30 3.745
WBCJU7 21/12/2017 Call 33.780 0.820 0.820 0.000   0 0.950
WBCJT7 21/12/2017 Put 33.780 4.050 4.050 0.000   0 3.715
WBCG57 21/12/2017 Call 34.270 0.830 0.830 0.000   474 0.975
WBCG67 21/12/2017 Put 34.270 4.450 4.450 0.000   0 4.100
WBCJV7 21/12/2017 Call 34.280 0.690 0.690 0.000   20 0.805
WBCJW7 21/12/2017 Put 34.280 4.415 4.415 0.000   0 4.065
WBCN68 21/12/2017 Call 34.760 0.705 0.705 0.000   255 0.820
WBCN78 21/12/2017 Put 34.760 4.830 4.830 0.000   86 4.460
WBCJY7 21/12/2017 Call 34.770 0.585 0.585 0.000   0 0.685
WBCJX7 21/12/2017 Put 34.770 4.790 4.790 0.000   0 4.430
WBCG77 21/12/2017 Call 35.260 0.585 0.585 0.000   10 0.695
WBCG87 21/12/2017 Put 35.260 5.220 5.220 0.000   0 4.855
WBCJZ7 21/12/2017 Call 35.270 0.490 0.490 0.000   0 0.575
WBCK17 21/12/2017 Put 35.270 5.185 5.185 0.000   0 4.815
WBCN48 21/12/2017 Call 35.760 0.490 0.490 0.000   10 0.580
WBCN58 21/12/2017 Put 35.760 5.635 5.635 0.000   326 5.250
WBCLK8 21/12/2017 Call 35.770 0.410 0.410 0.000   2,495 0.485
WBCLL8 21/12/2017 Put 35.770 5.590 5.590 0.000   57 5.215
WBCFW7 21/12/2017 Call 36.250 0.410 0.410 0.000   0 0.490
WBCFX7 21/12/2017 Put 36.250 6.045 6.045 0.000   0 5.665
WBCPO8 21/12/2017 Call 36.750 0.345 0.345 0.000   0 0.405
WBCPP8 21/12/2017 Put 36.750 6.485 6.485 0.000   279 6.090
WBCLN8 21/12/2017 Call 36.760 0.290 0.290 0.000   0 0.345
WBCLM8 21/12/2017 Put 36.760 6.435 6.435 0.000   24 6.050
WBCKG7 21/12/2017 Call 37.250 0.290 0.290 0.000   0 0.345
WBCKH7 21/12/2017 Put 37.250 6.925 6.925 0.000   0 6.535
WBCRL8 21/12/2017 Call 37.740 0.245 0.245 0.000   50 0.285
WBCRM8 21/12/2017 Put 37.740 7.370 7.370 0.000   0 6.970
WBCRT8 21/12/2017 Call 38.740 0.170 0.170 0.000   310 0.205
WBCRU8 21/12/2017 Put 38.740 8.295 8.295 0.000   0 7.885
WBCU18 21/12/2017 Call 39.730 0.120 0.120 0.000   0 0.145
WBCU28 21/12/2017 Put 39.730 9.230 9.230 0.000   0 8.810
WBCV48 21/12/2017 Call 40.720 0.085 0.085 0.000   0 0.100
WBCV58 21/12/2017 Put 40.720 10.175 10.175 0.000   0 9.745
WBCWX8 21/12/2017 Call 41.720 0.060 0.060 0.000   0 0.065
WBCWY8 21/12/2017 Put 41.720 11.140 11.140 0.000   0 10.700
WBCF69 21/12/2017 Call 42.710 0.040 0.040 0.000   0 0.045
WBCF79 21/12/2017 Put 42.710 12.095 12.095 0.000   0 11.660
WBCI39 21/12/2017 Call 43.700 0.025 0.025 0.000   0 0.030
WBCI49 21/12/2017 Put 43.700 13.060 13.060 0.000   0 12.620
WBCDM7 28/03/2018 Call 24.000 8.095 8.095 0.000   0 8.550
WBCDN7 28/03/2018 Put 24.000 0.685 0.685 0.000   0 0.630
WBCDP7 28/03/2018 Call 25.000 7.160 7.160 0.000   0 7.610
WBCDO7 28/03/2018 Put 25.000 0.830 0.830 0.000   0 0.755
WBCUU9 28/03/2018 Call 26.000 6.250 6.250 0.000   0 6.685
WBCUV9 28/03/2018 Put 26.000 0.995 0.995 0.000   0 0.915
WBCUG9 28/03/2018 Call 27.000 5.375 5.375 0.000   0 5.800
WBCUH9 28/03/2018 Put 27.000 1.215 1.215 0.000   0 1.110
WBCUI9 28/03/2018 Call 28.000 4.560 4.560 0.000   0 4.950
WBCUJ9 28/03/2018 Put 28.000 1.475 1.475 0.000   0 1.340
WBCUQ9 28/03/2018 Call 29.000 3.790 3.790 0.000   0 4.150
WBCUR9 28/03/2018 Put 29.000 1.790 1.790 0.000   0 1.630
WBCUO9 28/03/2018 Call 30.000 3.080 3.080 0.000   0 3.420
WBCUP9 28/03/2018 Put 30.000 2.155 2.155 0.000   0 1.975
WBCUK9 28/03/2018 Call 31.000 2.460 2.460 0.000   0 2.765
WBCUL9 28/03/2018 Put 31.000 2.605 2.605 0.000   0 2.385
WBCUM9 28/03/2018 Call 32.000 1.930 1.930 0.000   0 2.185
WBCUN9 28/03/2018 Put 32.000 3.120 3.120 0.000   0 2.860
WBCUS9 28/03/2018 Call 33.000 1.480 1.480 0.000   0 1.690
WBCUT9 28/03/2018 Put 33.000 3.710 3.710 0.000   0 3.410
WBCUE9 28/03/2018 Call 34.000 1.110 1.110 0.000   0 1.275
WBCUF9 28/03/2018 Put 34.000 4.365 4.365 0.000   0 4.025
WBCV69 28/03/2018 Call 35.000 0.820 0.820 0.000   0 0.950
WBCV79 28/03/2018 Put 35.000 5.090 5.090 0.000   0 4.715
WBCCU7 28/03/2018 Call 36.000 0.590 0.590 0.000   0 0.695
WBCCV7 28/03/2018 Put 36.000 5.875 5.875 0.000   0 5.470
WBCGP7 28/03/2018 Call 37.000 0.420 0.420 0.000   0 0.495
WBCGQ7 28/03/2018 Put 37.000 6.710 6.710 0.000   0 6.290
WBCKI7 28/03/2018 Call 38.000 0.300 0.300 0.000   0 0.350
WBCKJ7 28/03/2018 Put 38.000 7.590 7.590 0.000   0 7.160
WBCYV8 28/06/2018 Call 14.850 17.085 17.085 0.000   0 17.565
WBCYU8 28/06/2018 Put 14.850 0.015 0.015 0.000   0 0.010
WBCQT8 28/06/2018 Call 23.840 8.250 8.250 0.000   0 8.675
WBCQU8 28/06/2018 Put 23.840 0.810 0.810 0.000   0 0.735
WBCNS7 28/06/2018 Call 24.830 7.325 7.325 0.000   0 7.745
WBCNT7 28/06/2018 Put 24.830 1.015 1.015 0.000   55 0.935
WBCNQ7 28/06/2018 Call 25.820 6.420 6.420 0.000   2 6.845
WBCNR7 28/06/2018 Put 25.820 1.265 1.265 0.000   25 1.165
WBCLL7 28/06/2018 Call 26.820 5.555 5.555 0.000   0 5.965
WBCLM7 28/06/2018 Put 26.820 1.535 1.535 0.000   20 1.405
WBCDY7 28/06/2018 Call 27.810 4.730 4.730 0.000   0 5.130
WBCDZ7 28/06/2018 Put 27.810 1.830 1.830 0.000   18 1.685
WBCC17 28/06/2018 Call 28.800 3.975 3.975 0.000   0 4.355
WBCC27 28/06/2018 Put 28.800 2.180 2.180 0.000   44 2.010
WBCC37 28/06/2018 Call 29.800 3.290 3.290 0.000   0 3.620
WBCC47 28/06/2018 Put 29.800 2.590 2.590 0.000   10 2.385
WBCBU7 28/06/2018 Call 30.790 2.680 2.680 0.000   0 2.970
WBCBV7 28/06/2018 Put 30.790 3.050 3.050 0.000   0 2.810
WBCBY7 28/06/2018 Call 31.780 2.145 2.145 0.000   10 2.400
WBCBZ7 28/06/2018 Put 31.780 3.570 3.570 0.000   45 3.310
WBCBQ7 28/06/2018 Call 32.780 1.695 1.695 0.000   1,415 1.905
WBCBR7 28/06/2018 Put 32.780 4.155 4.155 0.000   35 3.865
WBCBS7 28/06/2018 Call 33.770 1.320 1.320 0.000   1,484 1.485
WBCBT7 28/06/2018 Put 33.770 4.800 4.800 0.000   35 4.480
WBCBL7 28/06/2018 Call 34.760 1.010 1.010 0.000   2,899 1.145
WBCBM7 28/06/2018 Put 34.760 5.500 5.500 0.000   0 5.150
WBCBO7 28/06/2018 Call 35.760 0.760 0.760 0.000   0 0.875
WBCBP7 28/06/2018 Put 35.760 6.265 6.265 0.000   0 5.885
WBCBW7 28/06/2018 Call 36.750 0.570 0.570 0.000   0 0.660
WBCBX7 28/06/2018 Put 36.750 7.065 7.065 0.000   0 6.665
WBCEW7 28/06/2018 Call 37.740 0.425 0.425 0.000   50 0.490
WBCEX7 28/06/2018 Put 37.740 7.915 7.915 0.000   0 7.495
WBCG17 28/06/2018 Call 38.740 0.310 0.310 0.000   50 0.360
WBCG27 28/06/2018 Put 38.740 8.805 8.805 0.000   2 8.370
WBCW79 27/09/2018 Call 26.000 6.305 6.305 0.000   0 6.735
WBCW89 27/09/2018 Put 26.000 1.480 1.480 0.000   0 1.375
WBCVE9 27/09/2018 Call 27.000 5.470 5.470 0.000   0 5.875
WBCVF9 27/09/2018 Put 27.000 1.760 1.760 0.000   0 1.625
WBCVG9 27/09/2018 Call 28.000 4.680 4.680 0.000   0 5.055
WBCVH9 27/09/2018 Put 28.000 2.070 2.070 0.000   0 1.905
WBCVI9 27/09/2018 Call 29.000 3.950 3.950 0.000   0 4.310
WBCVJ9 27/09/2018 Put 29.000 2.425 2.425 0.000   0 2.255
WBCVK9 27/09/2018 Call 30.000 3.295 3.295 0.000   0 3.610
WBCVL9 27/09/2018 Put 30.000 2.850 2.850 0.000   0 2.645
WBCVM9 27/09/2018 Call 31.000 2.710 2.710 0.000   0 2.980
WBCVN9 27/09/2018 Put 31.000 3.325 3.325 0.000   0 3.085
WBCVO9 27/09/2018 Call 32.000 2.200 2.200 0.000   0 2.445
WBCVP9 27/09/2018 Put 32.000 3.855 3.855 0.000   0 3.590
WBCVQ9 27/09/2018 Call 33.000 1.795 1.795 0.000   0 1.980
WBCVR9 27/09/2018 Put 33.000 4.445 4.445 0.000   0 4.150
WBCVS9 27/09/2018 Call 34.000 1.460 1.460 0.000   0 1.590
WBCVT9 27/09/2018 Put 34.000 5.095 5.095 0.000   0 4.765
WBCVU9 27/09/2018 Call 35.000 1.180 1.180 0.000   0 1.285
WBCVV9 27/09/2018 Put 35.000 5.800 5.800 0.000   0 5.435
WBCCW7 27/09/2018 Call 36.000 0.970 0.970 0.000   0 1.040
WBCCX7 27/09/2018 Put 36.000 6.550 6.550 0.000   0 6.160
WBCGR7 27/09/2018 Call 37.000 0.785 0.785 0.000   0 0.840
WBCGS7 27/09/2018 Put 37.000 7.350 7.350 0.000   0 6.940
WBCKK7 27/09/2018 Call 38.000 0.640 0.640 0.000   0 0.685
WBCKL7 27/09/2018 Put 38.000 8.195 8.195 0.000   0 7.770
WBCQV8 20/12/2018 Call 24.000 8.115 8.115 0.000   0 8.575
WBCQW8 20/12/2018 Put 24.000 1.165 1.165 0.000   0 1.070
WBCMM8 20/12/2018 Call 25.000 7.195 7.195 0.000   0 7.645
WBCMN8 20/12/2018 Put 25.000 1.455 1.455 0.000   0 1.360
WBCK48 20/12/2018 Call 26.000 6.325 6.325 0.000   0 6.755
WBCK58 20/12/2018 Put 26.000 1.785 1.785 0.000   0 1.660
WBCJJ8 20/12/2018 Call 27.000 5.490 5.490 0.000   0 5.895
WBCJK8 20/12/2018 Put 27.000 2.110 2.110 0.000   0 1.960
WBCIF8 20/12/2018 Call 28.000 4.705 4.705 0.000   0 5.085
WBCIG8 20/12/2018 Put 28.000 2.460 2.460 0.000   44 2.305
WBCI88 20/12/2018 Call 29.000 3.995 3.995 0.000   0 4.340
WBCI98 20/12/2018 Put 29.000 2.865 2.865 0.000   26 2.675
WBCI28 20/12/2018 Call 30.000 3.340 3.340 0.000   0 3.655
WBCI38 20/12/2018 Put 30.000 3.305 3.305 0.000   88 3.085
WBCI48 20/12/2018 Call 31.000 2.775 2.775 0.000   0 3.050
WBCI58 20/12/2018 Put 31.000 3.790 3.790 0.000   4,000 3.560
WBCGZ8 20/12/2018 Call 32.000 2.285 2.285 0.000   0 2.515
WBCI18 20/12/2018 Put 32.000 4.340 4.340 0.000   20 4.075
WBCGX8 20/12/2018 Call 33.000 1.865 1.865 0.000   20 2.075
WBCGY8 20/12/2018 Put 33.000 4.945 4.945 0.000   0 4.640
WBCGV8 20/12/2018 Call 34.000 1.535 1.535 0.000   0 1.710
WBCGW8 20/12/2018 Put 34.000 5.590 5.590 0.000   0 5.255
WBCGT8 20/12/2018 Call 35.000 1.260 1.260 0.000   0 1.405
WBCGU8 20/12/2018 Put 35.000 6.290 6.290 0.000   0 5.925
WBCI68 20/12/2018 Call 36.000 1.040 1.040 0.000   0 1.175
WBCI78 20/12/2018 Put 36.000 7.045 7.045 0.000   0 6.650
WBCIM8 20/12/2018 Call 37.000 0.860 0.860 0.000   0 0.965
WBCIN8 20/12/2018 Put 37.000 7.860 7.860 0.000   0 7.425
WBCJ18 20/12/2018 Call 38.000 0.705 0.705 0.000   0 0.805
WBCJ28 20/12/2018 Put 38.000 8.745 8.745 0.000   2 8.250
WBCMW9 27/06/2019 Call 24.000 8.145 8.145 0.000   432 8.595
WBCMX9 27/06/2019 Put 24.000 1.795 1.795 0.000   3 1.570
WBCMY9 27/06/2019 Call 25.000 7.240 7.240 0.000   0 7.685
WBCMZ9 27/06/2019 Put 25.000 2.050 2.050 0.000   0 1.895
WBCM59 27/06/2019 Call 26.000 6.380 6.380 0.000   0 6.795
WBCM69 27/06/2019 Put 26.000 2.340 2.340 0.000   0 2.185
WBCM79 27/06/2019 Call 27.000 5.555 5.555 0.000   0 5.960
WBCM89 27/06/2019 Put 27.000 2.655 2.655 0.000   0 2.510
WBCM99 27/06/2019 Call 28.000 4.805 4.805 0.000   10 5.170
WBCMA9 27/06/2019 Put 28.000 3.030 3.030 0.000   0 2.850
WBCMB9 27/06/2019 Call 29.000 4.100 4.100 0.000   0 4.445
WBCMC9 27/06/2019 Put 29.000 3.425 3.425 0.000   6 3.235
WBCMD9 27/06/2019 Call 30.000 3.480 3.480 0.000   0 3.785
WBCME9 27/06/2019 Put 30.000 3.880 3.880 0.000   0 3.670
WBCMH9 27/06/2019 Call 31.000 2.925 2.925 0.000   0 3.190
WBCMI9 27/06/2019 Put 31.000 4.385 4.385 0.000   0 4.135
WBCMF9 27/06/2019 Call 32.000 2.440 2.440 0.000   0 2.680
WBCMG9 27/06/2019 Put 32.000 4.930 4.930 0.000   0 4.660
WBCML9 27/06/2019 Call 33.000 2.040 2.040 0.000   0 2.240
WBCMM9 27/06/2019 Put 33.000 5.520 5.520 0.000   0 5.230
WBCMJ9 27/06/2019 Call 34.000 1.700 1.700 0.000   0 1.890
WBCMK9 27/06/2019 Put 34.000 6.165 6.165 0.000   0 5.845
WBCP49 27/06/2019 Call 35.000 1.435 1.435 0.000   0 1.595
WBCP59 27/06/2019 Put 35.000 6.855 6.855 0.000   2 6.500
WBCCY7 27/06/2019 Call 36.000 1.210 1.210 0.000   0 1.355
WBCCZ7 27/06/2019 Put 36.000 7.590 7.590 0.000   0 7.205
WBCGT7 27/06/2019 Call 37.000 1.025 1.025 0.000   0 1.150
WBCGU7 27/06/2019 Put 37.000 8.390 8.390 0.000   0 7.955
WBCKM7 27/06/2019 Call 38.000 0.870 0.870 0.000   0 0.980
WBCKN7 27/06/2019 Put 38.000 9.255 9.255 0.000   0 8.760
WBCKU7 19/12/2019 Call 28.000 4.875 4.875 0.000   0 5.225
WBCKV7 19/12/2019 Put 28.000 3.515 3.515 0.000   0 3.345
WBCI47 19/12/2019 Call 29.000 4.195 4.195 0.000   0 4.510
WBCI57 19/12/2019 Put 29.000 3.945 3.945 0.000   0 3.745
WBCI87 19/12/2019 Call 30.000 3.590 3.590 0.000   0 3.880
WBCI97 19/12/2019 Put 30.000 4.400 4.400 0.000   0 4.180
WBCI67 19/12/2019 Call 31.000 3.085 3.085 0.000   0 3.300
WBCI77 19/12/2019 Put 31.000 4.895 4.895 0.000   0 4.675
WBCGZ7 19/12/2019 Call 32.000 2.670 2.670 0.000   0 2.830
WBCI17 19/12/2019 Put 32.000 5.450 5.450 0.000   0 5.200
WBCI27 19/12/2019 Call 33.000 2.325 2.325 0.000   0 2.420
WBCI37 19/12/2019 Put 33.000 6.035 6.035 0.000   0 5.760
WBCIF7 19/12/2019 Call 34.000 2.050 2.050 0.000   0 2.100
WBCIG7 19/12/2019 Put 34.000 6.665 6.665 0.000   0 6.365
WBCIH7 19/12/2019 Call 35.000 1.795 1.795 1.800 5 0 1.815
WBCII7 19/12/2019 Put 35.000 7.335 7.335 0.000   0 7.020
WBCGV7 19/12/2019 Call 36.000 1.590 1.590 0.000   0 1.585
WBCGW7 19/12/2019 Put 36.000 8.065 8.065 0.000   0 7.725
WBCGX7 19/12/2019 Call 37.000 1.395 1.395 0.000   0 1.380
WBCGY7 19/12/2019 Put 37.000 8.875 8.875 0.000   1 8.500
WBCKO7 19/12/2019 Call 38.000 1.225 1.225 0.000   0 1.200
WBCKP7 19/12/2019 Put 38.000 9.775 9.775 0.000   0 9.375

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.