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 * 35.780 Up 0.160 35.760 35.780 35.800 35.840 35.500 9,316,464 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCNT9 29/05/2014 Call 0.010 34.955 34.955 0.000   7,000 34.800
WBCUN9 29/05/2014 Call 0.110 34.770 34.770 0.000   74 34.610
WBCUM9 29/05/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCBP7 29/05/2014 Call 25.510 9.440 9.440 0.000   0 9.280
WBCBO7 29/05/2014 Put 25.510 0.000 0.000 0.000   0 0.000
WBCQE9 29/05/2014 Call 27.000 8.820 8.820 0.000   100 8.660
WBCQF9 29/05/2014 Put 27.000 0.002 0.002 0.000   104 0.002
WBCQI9 29/05/2014 Call 27.500 8.320 8.320 0.000   205 8.160
WBCQJ9 29/05/2014 Put 27.500 0.004 0.004 0.000   185 0.004
WBCPR9 29/05/2014 Call 28.000 7.820 7.820 0.000   0 7.660
WBCPS9 29/05/2014 Put 28.000 0.006 0.006 0.000   51 0.006
WBCGY7 29/05/2014 Call 28.010 6.960 6.960 0.000   36 6.785
WBCGX7 29/05/2014 Put 28.010 0.007 0.007 0.000   0 0.007
WBCQA9 29/05/2014 Call 28.500 7.320 7.320 0.000   0 7.165
WBCQB9 29/05/2014 Put 28.500 0.009 0.009 0.000   3,045 0.009
WBCWF9 29/05/2014 Call 28.510 6.455 6.455 0.000   71 6.290
WBCWG9 29/05/2014 Put 28.510 0.009 0.009 0.000   40 0.009
WBCNU9 29/05/2014 Call 29.000 6.820 6.820 0.000   75 6.665
WBCNV9 29/05/2014 Put 29.000 0.010 0.010 0.000   708 0.010
WBCU69 29/05/2014 Call 29.010 5.955 5.955 0.000   49 5.795
WBCU79 29/05/2014 Put 29.010 0.015 0.015 0.025 10 130 0.010
WBCMS9 29/05/2014 Call 29.500 6.325 6.325 6.250 21 70 6.165
WBCMT9 29/05/2014 Put 29.500 0.015 0.015 0.000   2,340 0.015
WBCU59 29/05/2014 Call 29.510 5.455 5.455 0.000   22 5.305
WBCU49 29/05/2014 Put 29.510 0.015 0.015 0.000   2,190 0.015
WBCNR9 29/05/2014 Call 30.000 5.825 5.825 0.000   301 5.665
WBCNS9 29/05/2014 Put 30.000 0.020 0.020 0.000   13,410 0.020
WBCU29 29/05/2014 Call 30.010 4.960 4.960 0.000   205 4.810
WBCU39 29/05/2014 Put 30.010 0.020 0.020 0.000   230 0.020
WBCMU9 29/05/2014 Call 30.500 5.325 5.325 0.000   220 5.165
WBCMV9 29/05/2014 Put 30.500 0.025 0.025 0.000   866 0.025
WBCMO9 29/05/2014 Call 31.000 4.825 4.825 0.000   438 4.670
WBCMP9 29/05/2014 Put 31.000 0.030 0.030 0.000   7,491 0.035
WBCTV9 29/05/2014 Call 31.010 3.970 3.970 0.000   365 3.820
WBCTW9 29/05/2014 Put 31.010 0.030 0.030 0.000   395 0.035
WBCN39 29/05/2014 Call 31.500 4.325 4.325 0.000   5,284 4.170
WBCN49 29/05/2014 Put 31.500 0.040 0.040 0.000   2,660 0.045
WBCMQ9 29/05/2014 Call 32.000 3.825 3.825 0.000   2,908 3.670
WBCMR9 29/05/2014 Put 32.000 0.055 0.055 0.065 250 1,592 0.060
WBCTU9 29/05/2014 Call 32.010 2.990 2.990 0.000   935 2.840
WBCTT9 29/05/2014 Put 32.010 0.055 0.055 0.000   436 0.060
WBCN19 29/05/2014 Call 32.500 3.330 3.330 3.100 29 998 3.170
WBCN29 29/05/2014 Put 32.500 0.075 0.075 0.080 30 775 0.085
WBCPL9 29/05/2014 Call 32.510 2.510 2.510 0.000   490 2.365
WBCPM9 29/05/2014 Put 32.510 0.075 0.075 0.100 50 1,053 0.085
WBCNL9 29/05/2014 Call 33.000 2.830 2.830 2.600 31 703 2.675
WBCNM9 29/05/2014 Put 33.000 0.110 0.110 0.120 420 710 0.120
WBCP59 29/05/2014 Call 33.010 2.035 2.035 0.000   4,458 1.905
WBCP69 29/05/2014 Put 33.010 0.110 0.110 0.105 20 4,675 0.125
WBCN59 29/05/2014 Call 33.500 2.335 2.335 0.000 1,166 18,728 2.185
WBCN69 29/05/2014 Put 33.500 0.165 0.165 0.180 3,125 3,226 0.185
WBCTL9 29/05/2014 Call 33.510 1.585 1.585 1.400 20 2,255 1.475
WBCTM9 29/05/2014 Put 33.510 0.165 0.165 0.000   2,450 0.185
WBCN99 29/05/2014 Call 34.000 1.850 1.850 0.000   2,849 1.710
WBCNK9 29/05/2014 Put 34.000 0.255 0.255 0.260 494 1,814 0.290
WBCP89 29/05/2014 Call 34.010 1.170 1.170 0.990 90 5,566 1.075
WBCP79 29/05/2014 Put 34.010 0.255 0.255 0.260 290 1,764 0.290
WBCN79 29/05/2014 Call 34.500 1.380 1.380 1.365 25 2,208 1.255
WBCN89 29/05/2014 Put 34.500 0.395 0.395 0.425 260 1,487 0.450
WBCTO9 29/05/2014 Call 34.510 0.810 0.810 0.720 15 4,594 0.735
WBCTN9 29/05/2014 Put 34.510 0.395 0.395 0.000   1,140 0.450
WBCMY9 29/05/2014 Call 35.000 0.955 0.955 0.920 1,650 2,676 0.845
WBCMZ9 29/05/2014 Put 35.000 0.605 0.605 0.680 140 668 0.685
WBCP99 29/05/2014 Call 35.010 0.525 0.525 0.470 50 8,183 0.460
WBCPK9 29/05/2014 Put 35.010 0.605 0.605 0.650 30 2,713 0.680
WBCNN9 29/05/2014 Call 35.500 0.605 0.605 0.580 293 2,113 0.515
WBCNO9 29/05/2014 Put 35.500 0.895 0.895 0.940 260 110 1.000
WBCDK7 29/05/2014 Call 35.510 0.315 0.315 0.295 140 4,655 0.270
WBCDL7 29/05/2014 Put 35.510 0.890 0.890 1.050 30 0 0.990
WBCMW9 29/05/2014 Call 36.000 0.340 0.340 0.340 841 2,064 0.285
WBCMX9 29/05/2014 Put 36.000 1.255 1.255 0.000   0 1.380
WBCEH7 29/05/2014 Call 36.010 0.175 0.175 0.150 230 652 0.145
WBCEG7 29/05/2014 Put 36.010 1.250 1.250 0.000 10 0 1.370
WBCNP9 29/05/2014 Call 36.500 0.175 0.175 0.170 290 936 0.140
WBCNQ9 29/05/2014 Put 36.500 1.675 1.675 0.000   0 1.815
WBCEI7 29/05/2014 Call 36.510 0.090 0.090 0.000   461 0.075
WBCEJ7 29/05/2014 Put 36.510 1.665 1.665 0.000   0 1.800
WBCXH9 29/05/2014 Call 37.000 0.085 0.085 0.000   2,078 0.070
WBCXI9 29/05/2014 Put 37.000 2.130 2.130 0.000   0 2.280
WBCEL7 29/05/2014 Call 37.010 0.050 0.050 0.000   472 0.040
WBCEK7 29/05/2014 Put 37.010 2.115 2.115 0.000   0 2.265
WBCZ49 29/05/2014 Call 37.500 0.040 0.040 0.030 20 800 0.035
WBCZ59 29/05/2014 Put 37.500 2.610 2.610 0.000   0 2.765
WBCEM7 29/05/2014 Call 37.510 0.025 0.025 0.000   0 0.025
WBCEN7 29/05/2014 Put 37.510 2.590 2.590 0.000   0 2.745
WBCZA9 29/05/2014 Call 38.000 0.025 0.025 0.000   3,020 0.020
WBCZB9 29/05/2014 Put 38.000 3.100 3.100 0.000   0 3.260
WBCEP7 29/05/2014 Call 38.010 0.020 0.020 0.000   0 0.015
WBCEO7 29/05/2014 Put 38.010 3.075 3.075 0.000   0 3.240
WBCGR7 29/05/2014 Call 38.500 0.020 0.020 0.000   0 0.020
WBCGS7 29/05/2014 Put 38.500 3.595 3.595 0.000   0 3.760
WBCGZ7 29/05/2014 Call 39.000 0.020 0.020 0.000   0 0.015
WBCI17 29/05/2014 Put 39.000 4.095 4.095 0.000   0 4.250
WBCTR9 29/05/2014 Call 40.010 0.004 0.004 0.000   0 0.004
WBCTS9 29/05/2014 Put 40.010 5.045 5.045 0.000   100 5.200
WBCP88 26/06/2014 Call 0.010 35.030 35.030 0.000   20,660 34.870
WBCMC9 26/06/2014 Call 0.110 34.770 34.770 34.600 50 541 34.610
WBCMD9 26/06/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUH8 26/06/2014 Call 10.940 24.855 24.855 0.000   135 24.695
WBCUI8 26/06/2014 Put 10.940 0.000 0.000 0.000   0 0.000
WBCUK8 26/06/2014 Call 12.920 22.880 22.880 0.000   0 22.720
WBCUJ8 26/06/2014 Put 12.920 0.000 0.000 0.000   0 0.000
WBCUL8 26/06/2014 Call 13.920 21.880 21.880 0.000   0 21.720
WBCUM8 26/06/2014 Put 13.920 0.000 0.000 0.000   75 0.000
WBCBM9 26/06/2014 Call 15.900 19.905 19.905 0.000   0 19.745
WBCBO9 26/06/2014 Put 15.900 0.000 0.000 0.000   30 0.000
WBCBP9 26/06/2014 Call 16.900 18.905 18.905 0.000   28 18.745
WBCBQ9 26/06/2014 Put 16.900 0.000 0.000 0.000   1,253 0.000
WBCBR9 26/06/2014 Call 17.890 17.915 17.915 0.000   0 17.755
WBCBS9 26/06/2014 Put 17.890 0.000 0.000 0.000   530 0.000
WBCBT9 26/06/2014 Call 18.880 16.930 16.930 0.000   0 16.770
WBCBU9 26/06/2014 Put 18.880 0.000 0.000 0.000   1 0.000
WBCLQ7 26/06/2014 Call 19.880 15.930 15.930 0.000   0 15.770
WBCLP7 26/06/2014 Put 19.880 0.000 0.000 0.000   1,340 0.000
WBCWU9 26/06/2014 Call 19.890 15.130 15.130 0.000   860 14.940
WBCWT9 26/06/2014 Put 19.890 0.000 0.000 0.000   800 0.000
WBCLR7 26/06/2014 Call 20.380 15.430 15.430 0.000   0 15.270
WBCLS7 26/06/2014 Put 20.380 0.000 0.000 0.000   310 0.000
WBCLU7 26/06/2014 Call 20.880 14.930 14.930 0.000   0 14.770
WBCLT7 26/06/2014 Put 20.880 0.000 0.000 0.000   15 0.000
WBCQO8 26/06/2014 Call 20.890 14.115 14.115 0.000   269 13.940
WBCQP8 26/06/2014 Put 20.890 0.000 0.000 0.000   200 0.000
WBCLZ7 26/06/2014 Call 21.370 14.440 14.440 0.000   0 14.280
WBCLY7 26/06/2014 Put 21.370 0.000 0.000 0.000   148 0.000
WBCQR8 26/06/2014 Call 21.380 13.625 13.625 0.000   90 13.455
WBCQQ8 26/06/2014 Put 21.380 0.000 0.000 0.000   0 0.000
WBCLW7 26/06/2014 Call 21.860 13.950 13.950 0.000   0 13.795
WBCLX7 26/06/2014 Put 21.860 0.000 0.000 0.000   100 0.000
WBCQS8 26/06/2014 Call 21.870 13.130 13.130 0.000   2,265 12.965
WBCQT8 26/06/2014 Put 21.870 0.000 0.000 0.000   0 0.000
WBCBV9 26/06/2014 Call 22.860 12.955 12.955 0.000   0 12.795
WBCBW9 26/06/2014 Put 22.860 0.000 0.000 0.000   206 0.001
WBCMT8 26/06/2014 Call 22.870 12.135 12.135 0.000   1,863 11.970
WBCMS8 26/06/2014 Put 22.870 0.000 0.000 0.000   0 0.001
WBCBF8 26/06/2014 Call 23.360 12.455 12.455 0.000   492 12.295
WBCB98 26/06/2014 Put 23.360 0.000 0.000 0.000   701 0.001
WBCPK8 26/06/2014 Call 23.370 11.640 11.640 0.000   40 11.470
WBCP98 26/06/2014 Put 23.370 0.000 0.000 0.000   0 0.001
WBCBG8 26/06/2014 Call 23.860 11.955 11.955 0.000   0 11.795
WBCBH8 26/06/2014 Put 23.860 0.000 0.000 0.000   663 0.002
WBCBR8 26/06/2014 Call 23.870 11.140 11.140 0.000   344 10.975
WBCBQ8 26/06/2014 Put 23.870 0.001 0.001 0.000   260 0.002
WBCQ88 26/06/2014 Call 24.350 11.465 11.465 0.000   0 11.305
WBCQ98 26/06/2014 Put 24.350 0.001 0.001 0.000   151 0.003
WBCPL8 26/06/2014 Call 24.360 10.655 10.655 0.000   93 10.485
WBCPM8 26/06/2014 Put 24.360 0.001 0.001 0.000   250 0.003
WBCCF9 26/06/2014 Call 24.850 10.965 10.965 0.000   0 10.805
WBCCG9 26/06/2014 Put 24.850 0.002 0.002 0.000   890 0.004
WBCBS8 26/06/2014 Call 24.860 10.160 10.160 0.000   2,215 9.990
WBCBT8 26/06/2014 Put 24.860 0.002 0.002 0.000   0 0.005
WBCN98 26/06/2014 Call 25.340 10.475 10.475 0.000   20 10.320
WBCNK8 26/06/2014 Put 25.340 0.003 0.003 0.000   399 0.006
WBCPO8 26/06/2014 Call 25.350 9.675 9.675 0.000   276 9.505
WBCPN8 26/06/2014 Put 25.350 0.003 0.003 0.000   760 0.006
WBCET9 26/06/2014 Call 25.840 9.975 9.975 0.000   141 9.820
WBCEU9 26/06/2014 Put 25.840 0.004 0.004 0.000   751 0.008
WBCBV8 26/06/2014 Call 25.850 9.185 9.185 0.000   1,856 9.005
WBCBU8 26/06/2014 Put 25.850 0.005 0.005 0.000   790 0.009
WBCN18 26/06/2014 Call 26.340 9.480 9.480 0.000   70 9.320
WBCN28 26/06/2014 Put 26.340 0.007 0.007 0.000   211 0.010
WBCPP8 26/06/2014 Call 26.350 8.685 8.685 0.000   1,079 8.510
WBCPQ8 26/06/2014 Put 26.350 0.007 0.007 0.000   151 0.010
WBCG49 26/06/2014 Call 26.840 8.980 8.980 0.000   40 8.820
WBCG59 26/06/2014 Put 26.840 0.010 0.010 0.000   490 0.015
WBCTU8 26/06/2014 Call 26.850 8.190 8.190 0.000   219 8.015
WBCTT8 26/06/2014 Put 26.850 0.010 0.010 0.000   260 0.015
WBCN38 26/06/2014 Call 27.330 8.490 8.490 0.000   147 8.330
WBCN48 26/06/2014 Put 27.330 0.010 0.010 0.000   351 0.015
WBCPS8 26/06/2014 Call 27.340 7.700 7.700 0.000   307 7.525
WBCPR8 26/06/2014 Put 27.340 0.015 0.015 0.000   280 0.015
WBCK79 26/06/2014 Call 27.830 7.990 7.990 0.000   80 7.830
WBCK89 26/06/2014 Put 27.830 0.015 0.015 0.000   512 0.020
WBCQ58 26/06/2014 Call 27.840 7.205 7.205 0.000   1,896 7.030
WBCQ48 26/06/2014 Put 27.840 0.015 0.015 0.000   174 0.020
WBCN78 26/06/2014 Call 28.330 7.490 7.490 0.000   130 7.330
WBCN88 26/06/2014 Put 28.330 0.020 0.020 0.000   282 0.020
WBCQ68 26/06/2014 Call 28.340 6.705 6.705 0.000   292 6.540
WBCQ78 26/06/2014 Put 28.340 0.020 0.020 0.000   189 0.020
WBCLU9 26/06/2014 Call 28.820 7.000 7.000 0.000   33 6.845
WBCLW9 26/06/2014 Put 28.820 0.025 0.025 0.000   1,672 0.025
WBCPT8 26/06/2014 Call 28.830 6.215 6.215 0.000   2,977 6.055
WBCPW8 26/06/2014 Put 28.830 0.025 0.025 0.000   72 0.025
WBCN58 26/06/2014 Call 29.320 6.500 6.500 0.000   529 6.345
WBCN68 26/06/2014 Put 29.320 0.030 0.030 0.000   638 0.030
WBCQ18 26/06/2014 Call 29.330 5.720 5.720 0.000   1,172 5.565
WBCPX8 26/06/2014 Put 29.330 0.030 0.030 0.000   300 0.030
WBCRN9 26/06/2014 Call 29.820 6.005 6.005 0.000   756 5.845
WBCRO9 26/06/2014 Put 29.820 0.035 0.035 0.000   2,894 0.040
WBCQ28 26/06/2014 Call 29.830 5.225 5.225 0.000   778 5.080
WBCQ38 26/06/2014 Put 29.830 0.035 0.035 0.000   901 0.040
WBCMY8 26/06/2014 Call 30.320 5.505 5.505 0.000   124 5.345
WBCMZ8 26/06/2014 Put 30.320 0.045 0.045 0.070 150 1,214 0.050
WBCC47 26/06/2014 Call 30.810 5.015 5.015 0.000   742 4.855
WBCC57 26/06/2014 Put 30.810 0.055 0.055 0.000   3,668 0.065
WBCUE8 26/06/2014 Call 30.820 4.260 4.260 0.000   2,999 4.125
WBCUF8 26/06/2014 Put 30.820 0.055 0.055 0.000   280 0.065
WBCMW8 26/06/2014 Call 31.310 4.515 4.515 0.000   545 4.360
WBCMX8 26/06/2014 Put 31.310 0.075 0.075 0.000   2,162 0.080
WBCUT8 26/06/2014 Call 31.320 3.785 3.785 0.000   1,989 3.650
WBCUG8 26/06/2014 Put 31.320 0.075 0.075 0.000   80 0.080
WBCFH7 26/06/2014 Call 31.800 4.025 4.025 0.000   435 3.870
WBCFI7 26/06/2014 Put 31.800 0.095 0.095 0.000   1,468 0.110
WBCTB8 26/06/2014 Call 31.910 3.235 3.235 0.000   717 3.100
WBCTC8 26/06/2014 Put 31.910 0.100 0.100 0.125 10 1,783 0.115
WBCMU8 26/06/2014 Call 32.300 3.530 3.530 0.000   1,729 3.375
WBCMV8 26/06/2014 Put 32.300 0.130 0.130 0.000   5,432 0.145
WBCUU8 26/06/2014 Call 32.310 2.870 2.870 0.000   596 2.730
WBCUV8 26/06/2014 Put 32.310 0.125 0.125 0.000   275 0.145
WBCJR7 26/06/2014 Call 32.800 3.035 3.035 0.000 313 1,289 2.880
WBCJS7 26/06/2014 Put 32.800 0.175 0.175 0.210 105 3,750 0.200
WBCUJ9 26/06/2014 Call 32.810 2.425 2.425 0.000   952 2.280
WBCUI9 26/06/2014 Put 32.810 0.175 0.175 0.000   70 0.195
WBCTE8 26/06/2014 Call 32.910 2.335 2.335 0.000   2,036 2.195
WBCTD8 26/06/2014 Put 32.910 0.185 0.185 0.000   1,227 0.210
WBCQK8 26/06/2014 Call 33.300 2.545 2.545 2.290 29 2,037 2.390
WBCQL8 26/06/2014 Put 33.300 0.240 0.240 0.270 530 7,247 0.275
WBCWA8 26/06/2014 Call 33.310 1.995 1.995 0.000   12,187 1.855
WBCW98 26/06/2014 Put 33.310 0.240 0.240 0.275 30 198 0.275
WBCL57 26/06/2014 Call 33.790 2.075 2.075 0.000   5,520 1.925
WBCL67 26/06/2014 Put 33.790 0.340 0.340 0.000   2,779 0.380
WBCZJ8 26/06/2014 Call 33.800 1.600 1.600 1.350 10 5,933 1.465
WBCZI8 26/06/2014 Put 33.800 0.335 0.335 0.000   434 0.380
WBCT98 26/06/2014 Call 34.290 1.615 1.615 0.000   4,170 1.470
WBCTA8 26/06/2014 Put 34.290 0.475 0.475 0.535 400 1,037 0.530
WBCZK8 26/06/2014 Call 34.300 1.225 1.225 1.035 12 4,541 1.105
WBCZL8 26/06/2014 Put 34.300 0.470 0.470 0.000   574 0.525
WBCQX7 26/06/2014 Call 34.790 1.180 1.180 0.000   1,871 1.055
WBCQY7 26/06/2014 Put 34.790 0.660 0.660 0.735 12 685 0.735
WBCZN8 26/06/2014 Call 34.800 0.890 0.890 0.000   5,284 0.795
WBCZM8 26/06/2014 Put 34.800 0.655 0.655 0.000   40 0.725
WBCUW8 26/06/2014 Call 35.280 0.810 0.810 0.000   860 0.715
WBCUX8 26/06/2014 Put 35.280 0.905 0.905 1.030 540 85 0.995
WBCZO8 26/06/2014 Call 35.290 0.620 0.620 0.000   4,783 0.545
WBCZP8 26/06/2014 Put 35.290 0.890 0.890 0.000   100 0.980
WBCSK7 26/06/2014 Call 35.780 0.510 0.510 0.000   1,987 0.445
WBCSL7 26/06/2014 Put 35.780 1.215 1.215 1.350 40 0 1.315
WBCGR9 26/06/2014 Call 35.790 0.405 0.405 0.360 637 2,090 0.355
WBCGQ9 26/06/2014 Put 35.790 1.190 1.190 0.000   290 1.295
WBCWR8 26/06/2014 Call 36.280 0.295 0.295 0.000   1,248 0.260
WBCWS8 26/06/2014 Put 36.280 1.580 1.580 0.000   0 1.695
WBCGS9 26/06/2014 Call 36.290 0.245 0.245 0.185 33 935 0.220
WBCGT9 26/06/2014 Put 36.290 1.550 1.550 0.000   0 1.660
WBCB28 26/06/2014 Call 36.780 0.165 0.165 0.000   979 0.145
WBCB38 26/06/2014 Put 36.780 1.990 1.990 0.000   0 2.120
WBCGV9 26/06/2014 Call 36.790 0.145 0.145 0.000   894 0.130
WBCGU9 26/06/2014 Put 36.790 1.950 1.950 0.000   910 2.075
WBCEJ9 26/06/2014 Call 37.270 0.085 0.085 0.000   100 0.080
WBCEK9 26/06/2014 Put 37.270 2.430 2.430 0.000   100 2.565
WBCDT8 26/06/2014 Call 37.770 0.045 0.045 0.000   647 0.045
WBCDU8 26/06/2014 Put 37.770 2.900 2.900 0.000   65 3.040
WBCL49 26/06/2014 Call 38.270 0.025 0.025 0.000   255 0.025
WBCL59 26/06/2014 Put 38.270 3.380 3.380 0.000   0 3.525
WBCI27 26/06/2014 Call 38.760 0.015 0.015 0.000   0 0.010
WBCI37 26/06/2014 Put 38.760 3.860 3.860 0.000   0 4.005
WBCIJ7 26/06/2014 Call 39.260 0.007 0.007 0.000      
WBCIK7 26/06/2014 Put 39.260 4.355 4.355 0.000      
WBCM89 26/06/2014 Call 39.900 0.003 0.003 0.000   500 0.002
WBCM99 26/06/2014 Put 39.900 4.990 4.990 0.000   0 5.145
WBCMB9 26/06/2014 Call 40.400 0.001 0.001 0.000   250 0.001
WBCMA9 26/06/2014 Put 40.400 5.490 5.490 0.000   0 5.660
WBCWE9 24/07/2014 Call 0.010 35.100 35.100 0.000   0 34.945
WBCXQ9 24/07/2014 Call 25.000 10.820 10.820 0.000   250 10.655
WBCXP9 24/07/2014 Put 25.000 0.015 0.015 0.000   0 0.015
WBCXR9 24/07/2014 Call 25.500 10.320 10.320 0.000   0 10.160
WBCXS9 24/07/2014 Put 25.500 0.015 0.015 0.000   0 0.015
WBCXU9 24/07/2014 Call 26.000 9.820 9.820 0.000   0 9.660
WBCXT9 24/07/2014 Put 26.000 0.015 0.015 0.000   0 0.020
WBCXV9 24/07/2014 Call 26.500 9.320 9.320 0.000   0 9.160
WBCXW9 24/07/2014 Put 26.500 0.020 0.020 0.000   150 0.020
WBCWN9 24/07/2014 Call 27.000 8.820 8.820 0.000   0 8.660
WBCWO9 24/07/2014 Put 27.000 0.020 0.020 0.000   15 0.025
WBCWH9 24/07/2014 Call 27.010 8.175 8.175 0.000   190 7.930
WBCWI9 24/07/2014 Put 27.010 0.020 0.020 0.000   0 0.025
WBCVH9 24/07/2014 Call 27.500 8.320 8.320 0.000   0 8.160
WBCVI9 24/07/2014 Put 27.500 0.025 0.025 0.000   0 0.030
WBCVJ9 24/07/2014 Call 28.000 7.820 7.820 0.000   0 7.660
WBCVM9 24/07/2014 Put 28.000 0.030 0.030 0.000   75 0.035
WBCWK9 24/07/2014 Call 28.010 7.155 7.155 0.000   600 6.955
WBCWJ9 24/07/2014 Put 28.010 0.030 0.030 0.000   160 0.035
WBCVN9 24/07/2014 Call 28.500 7.320 7.320 0.000   0 7.160
WBCVO9 24/07/2014 Put 28.500 0.040 0.040 0.000   30 0.040
WBCVP9 24/07/2014 Call 29.000 6.820 6.820 0.000   0 6.665
WBCVQ9 24/07/2014 Put 29.000 0.050 0.050 0.000   0 0.050
WBCWL9 24/07/2014 Call 29.010 6.160 6.160 0.000   280 5.985
WBCWM9 24/07/2014 Put 29.010 0.050 0.050 0.000   0 0.050
WBCVR9 24/07/2014 Call 29.500 6.320 6.320 0.000   0 6.165
WBCVS9 24/07/2014 Put 29.500 0.060 0.060 0.000   165 0.065
WBCUW9 24/07/2014 Call 29.510 5.665 5.665 0.000   0 5.500
WBCUX9 24/07/2014 Put 29.510 0.060 0.060 0.000   0 0.065
WBCVT9 24/07/2014 Call 30.000 5.825 5.825 0.000   60 5.665
WBCVU9 24/07/2014 Put 30.000 0.075 0.075 0.000   350 0.080
WBCUZ9 24/07/2014 Call 30.010 5.180 5.180 0.000   18 5.015
WBCUY9 24/07/2014 Put 30.010 0.070 0.070 0.000   0 0.080
WBCVV9 24/07/2014 Call 30.500 5.325 5.325 0.000   0 5.165
WBCVW9 24/07/2014 Put 30.500 0.090 0.090 0.000   0 0.095
WBCV99 24/07/2014 Call 30.510 4.695 4.695 0.000   60 4.525
WBCVA9 24/07/2014 Put 30.510 0.090 0.090 0.000   0 0.095
WBCVX9 24/07/2014 Call 31.000 4.825 4.825 0.000   150 4.665
WBCVY9 24/07/2014 Put 31.000 0.110 0.110 0.000   0 0.120
WBCVC9 24/07/2014 Call 31.010 4.210 4.210 0.000   1,200 4.045
WBCVB9 24/07/2014 Put 31.010 0.110 0.110 0.000   0 0.120
WBCVZ9 24/07/2014 Call 31.500 4.325 4.325 0.000   15 4.170
WBCW19 24/07/2014 Put 31.500 0.140 0.140 0.160 20 120 0.155
WBCVD9 24/07/2014 Call 31.510 3.740 3.740 0.000   30 3.575
WBCVE9 24/07/2014 Put 31.510 0.140 0.140 0.000   0 0.150
WBCW29 24/07/2014 Call 32.000 3.830 3.830 0.000   62 3.675
WBCW39 24/07/2014 Put 32.000 0.175 0.175 0.000   330 0.195
WBCVG9 24/07/2014 Call 32.010 3.275 3.275 0.000   105 3.115
WBCVF9 24/07/2014 Put 32.010 0.175 0.175 0.000   0 0.195
WBCW49 24/07/2014 Call 32.500 3.335 3.335 0.000   234 3.180
WBCW59 24/07/2014 Put 32.500 0.230 0.230 0.000   50 0.255
WBCW69 24/07/2014 Call 33.000 2.845 2.845 0.000   59 2.695
WBCW79 24/07/2014 Put 33.000 0.300 0.300 0.000   126 0.335
WBCG87 24/07/2014 Call 33.010 2.400 2.400 0.000   100 2.260
WBCG77 24/07/2014 Put 33.010 0.295 0.295 0.000   20 0.330
WBCW89 24/07/2014 Call 33.500 2.370 2.370 0.000   70 2.220
WBCW99 24/07/2014 Put 33.500 0.390 0.390 0.000   42 0.440
WBCG97 24/07/2014 Call 33.510 2.000 2.000 0.000   130 1.865
WBCGK7 24/07/2014 Put 33.510 0.385 0.385 0.000   30 0.430
WBCWA9 24/07/2014 Call 34.000 1.910 1.910 0.000   40 1.775
WBCWB9 24/07/2014 Put 34.000 0.515 0.515 0.000   208 0.575
WBCGM7 24/07/2014 Call 34.010 1.620 1.620 0.000   66 1.505
WBCGL7 24/07/2014 Put 34.010 0.510 0.510 0.000   100 0.565
WBCWC9 24/07/2014 Call 34.500 1.480 1.480 0.000   88 1.365
WBCWD9 24/07/2014 Put 34.500 0.680 0.680 0.000   0 0.755
WBCGN7 24/07/2014 Call 34.510 1.275 1.275 0.000   180 1.175
WBCGO7 24/07/2014 Put 34.510 0.665 0.665 0.000   0 0.740
WBCWZ9 24/07/2014 Call 35.000 1.100 1.100 1.040 10 3,768 1.005
WBCX19 24/07/2014 Put 35.000 0.885 0.885 0.000   6 0.980
WBCGQ7 24/07/2014 Call 35.010 0.970 0.970 0.000   142 0.890
WBCGP7 24/07/2014 Put 35.010 0.870 0.870 0.000   0 0.960
WBCX29 24/07/2014 Call 35.500 0.780 0.780 0.000 0 100 0.715
WBCX39 24/07/2014 Put 35.500 1.145 1.145 1.270 25 0 1.250
WBCX49 24/07/2014 Call 36.000 0.535 0.535 0.460 1,561 10 0.490
WBCX59 24/07/2014 Put 36.000 1.460 1.460 0.000   0 1.575
WBCXA9 24/07/2014 Call 36.500 0.355 0.355 0.000   0 0.325
WBCXB9 24/07/2014 Put 36.500 1.820 1.820 0.000   0 1.950
WBCXJ9 24/07/2014 Call 37.000 0.230 0.230 0.000   0 0.215
WBCXK9 24/07/2014 Put 37.000 2.225 2.225 0.000   0 2.365
WBCZ69 24/07/2014 Call 37.500 0.150 0.150 0.000   0 0.140
WBCZ79 24/07/2014 Put 37.500 2.665 2.665 0.000   0 2.810
WBCZC9 24/07/2014 Call 38.000 0.095 0.095 0.000   5 0.085
WBCZD9 24/07/2014 Put 38.000 3.125 3.125 0.000   0 3.280
WBCGT7 24/07/2014 Call 38.500 0.060 0.060 0.000   0 0.055
WBCGU7 24/07/2014 Put 38.500 3.605 3.605 0.000   0 3.765
WBCI47 24/07/2014 Call 39.000 0.035 0.035 0.000   0 0.035
WBCI57 24/07/2014 Put 39.000 4.095 4.095 0.000   0 4.255
WBCYT9 28/08/2014 Call 0.010 35.195 35.195 0.000   0 35.035
WBCB47 28/08/2014 Call 29.500 6.320 6.320 0.000   0 6.165
WBCB57 28/08/2014 Put 29.500 0.105 0.105 0.000   0 0.120
WBCYF9 28/08/2014 Call 30.000 5.820 5.820 0.000   0 5.665
WBCYG9 28/08/2014 Put 30.000 0.130 0.130 0.000   60 0.145
WBCYV9 28/08/2014 Call 30.010 5.245 5.245 0.000   40 5.080
WBCYU9 28/08/2014 Put 30.010 0.130 0.130 0.000   0 0.145
WBCY19 28/08/2014 Call 30.500 5.325 5.325 0.000   0 5.165
WBCY29 28/08/2014 Put 30.500 0.155 0.155 0.000   45 0.175
WBCYN9 28/08/2014 Call 31.000 4.825 4.825 0.000   0 4.665
WBCYO9 28/08/2014 Put 31.000 0.190 0.190 0.000   50 0.215
WBCYW9 28/08/2014 Call 31.010 4.325 4.325 0.000   0 4.095
WBCYX9 28/08/2014 Put 31.010 0.185 0.185 0.000   0 0.210
WBCYB9 28/08/2014 Call 31.500 4.325 4.325 0.000   345 4.170
WBCYC9 28/08/2014 Put 31.500 0.230 0.230 0.000   70 0.260
WBCYJ9 28/08/2014 Call 32.000 3.830 3.830 0.000   142 3.670
WBCYK9 28/08/2014 Put 32.000 0.285 0.285 0.000   45 0.320
WBCZ19 28/08/2014 Call 32.010 3.405 3.405 0.000   60 3.205
WBCYZ9 28/08/2014 Put 32.010 0.280 0.280 0.000   0 0.315
WBCY99 28/08/2014 Call 32.500 3.340 3.340 0.000   0 3.180
WBCYA9 28/08/2014 Put 32.500 0.355 0.355 0.380 29 64 0.395
WBCYR9 28/08/2014 Call 33.000 2.860 2.860 0.000   0 2.705
WBCYS9 28/08/2014 Put 33.000 0.440 0.440 0.485 20 20 0.490
WBCZ29 28/08/2014 Call 33.010 2.550 2.550 0.000   0 2.410
WBCZ39 28/08/2014 Put 33.010 0.440 0.440 0.000   0 0.485
WBCY79 28/08/2014 Call 33.500 2.400 2.400 0.000   135 2.255
WBCY89 28/08/2014 Put 33.500 0.555 0.555 0.000   10 0.610
WBCD77 28/08/2014 Call 33.510 2.165 2.165 0.000   27 2.045
WBCD67 28/08/2014 Put 33.510 0.545 0.545 0.000   0 0.600
WBCYP9 28/08/2014 Call 34.000 1.970 1.970 0.000   30 1.845
WBCYQ9 28/08/2014 Put 34.000 0.695 0.695 0.000   30 0.760
WBCD87 28/08/2014 Call 34.010 1.815 1.815 0.000   690 1.705
WBCD97 28/08/2014 Put 34.010 0.680 0.680 0.000   0 0.745
WBCY59 28/08/2014 Call 34.500 1.585 1.585 0.000 313 90 1.475
WBCY69 28/08/2014 Put 34.500 0.865 0.865 0.000   0 0.945
WBCY39 28/08/2014 Call 35.000 1.250 1.250 0.000   155 1.155
WBCY49 28/08/2014 Put 35.000 1.075 1.075 1.115 66 0 1.170
WBCYH9 28/08/2014 Call 35.500 0.970 0.970 0.000   45 0.885
WBCYI9 28/08/2014 Put 35.500 1.320 1.320 1.330 11 14 1.430
WBCXY9 28/08/2014 Call 36.000 0.740 0.740 0.670 30 134 0.670
WBCXZ9 28/08/2014 Put 36.000 1.615 1.615 0.000   0 1.730
WBCYD9 28/08/2014 Call 36.500 0.550 0.550 0.000   319 0.495
WBCYE9 28/08/2014 Put 36.500 1.950 1.950 0.000   10 2.075
WBCYL9 28/08/2014 Call 37.000 0.405 0.405 0.000   90 0.365
WBCYM9 28/08/2014 Put 37.000 2.330 2.330 0.000   0 2.460
WBCZ89 28/08/2014 Call 37.500 0.295 0.295 0.000   0 0.260
WBCZ99 28/08/2014 Put 37.500 2.740 2.740 0.000   0 2.880
WBCZW9 28/08/2014 Call 38.000 0.210 0.210 0.000   0 0.185
WBCZX9 28/08/2014 Put 38.000 3.185 3.185 0.000   0 3.330
WBCGV7 28/08/2014 Call 38.500 0.145 0.145 0.000   0 0.125
WBCGW7 28/08/2014 Put 38.500 3.640 3.640 0.000   0 3.800
WBCI67 28/08/2014 Call 39.000 0.100 0.100 0.000   0 0.080
WBCI77 28/08/2014 Put 39.000 4.110 4.110 0.000   0 4.275
WBCYH8 25/09/2014 Call 0.010 35.270 35.270 0.000   0 35.110
WBCUN8 25/09/2014 Call 10.940 24.855 24.855 0.000   0 24.695
WBCUO8 25/09/2014 Put 10.940 0.000 0.000 0.000   1,500 0.000
WBCUQ8 25/09/2014 Call 12.920 22.880 22.880 0.000   0 22.720
WBCUP8 25/09/2014 Put 12.920 0.000 0.000 0.000   0 0.000
WBCUR8 25/09/2014 Call 13.920 21.880 21.880 0.000   0 21.720
WBCUS8 25/09/2014 Put 13.920 0.000 0.000 0.000   100 0.000
WBCVK9 25/09/2014 Call 19.880 15.930 15.930 0.000   0 15.770
WBCVL9 25/09/2014 Put 19.880 0.010 0.010 0.000   1,130 0.015
WBCWW9 25/09/2014 Call 19.890 15.355 15.355 0.000   0 15.075
WBCWV9 25/09/2014 Put 19.890 0.010 0.010 0.000   0 0.015
WBCQ29 25/09/2014 Call 20.880 14.930 14.930 0.000   0 14.770
WBCQ39 25/09/2014 Put 20.880 0.015 0.015 0.000   650 0.020
WBCQ49 25/09/2014 Call 21.860 13.950 13.950 0.000   0 13.795
WBCQ59 25/09/2014 Put 21.860 0.020 0.020 0.000   442 0.030
WBCYI8 25/09/2014 Call 21.870 13.395 13.395 0.000   1,475 13.130
WBCYJ8 25/09/2014 Put 21.870 0.020 0.020 0.000   50 0.030
WBCYL8 25/09/2014 Call 22.370 12.900 12.900 0.000   420 12.635
WBCYK8 25/09/2014 Put 22.370 0.025 0.025 0.000   0 0.030
WBCPT9 25/09/2014 Call 22.860 12.950 12.950 0.000   0 12.795
WBCPU9 25/09/2014 Put 22.860 0.030 0.030 0.000   0 0.035
WBCYM8 25/09/2014 Call 22.870 12.400 12.400 0.000   113 12.145
WBCYN8 25/09/2014 Put 22.870 0.030 0.030 0.000   130 0.035
WBCYP8 25/09/2014 Call 23.370 11.905 11.905 0.000   100 11.655
WBCYO8 25/09/2014 Put 23.370 0.030 0.030 0.000   0 0.040
WBCPZ9 25/09/2014 Call 23.860 11.955 11.955 0.000   0 11.795
WBCQ19 25/09/2014 Put 23.860 0.035 0.035 0.000   312 0.040
WBCYQ8 25/09/2014 Call 23.870 11.410 11.410 0.000   2,602 11.160
WBCYR8 25/09/2014 Put 23.870 0.035 0.035 0.000   0 0.040
WBCYT8 25/09/2014 Call 24.360 10.925 10.925 0.000   491 10.680
WBCYS8 25/09/2014 Put 24.360 0.040 0.040 0.000   0 0.045
WBCPX9 25/09/2014 Call 24.850 10.965 10.965 0.000   18 10.805
WBCPY9 25/09/2014 Put 24.850 0.045 0.045 0.000   200 0.050
WBCZ28 25/09/2014 Call 24.860 10.430 10.430 0.000 1,800 2,622 10.190
WBCZ38 25/09/2014 Put 24.860 0.045 0.045 0.000   250 0.050
WBCYU8 25/09/2014 Call 25.350 9.945 9.945 0.000   446 9.705
WBCYV8 25/09/2014 Put 25.350 0.050 0.050 0.000   250 0.055
WBCPV9 25/09/2014 Call 25.840 9.975 9.975 0.000   0 9.820
WBCPW9 25/09/2014 Put 25.840 0.055 0.055 0.000   190 0.060
WBCYX8 25/09/2014 Call 25.850 9.455 9.455 0.000   150 9.215
WBCYW8 25/09/2014 Put 25.850 0.055 0.055 0.000   0 0.060
WBCZ58 25/09/2014 Call 26.350 8.965 8.965 0.000   26 8.730
WBCZ48 25/09/2014 Put 26.350 0.065 0.065 0.000   550 0.065
WBCQ69 25/09/2014 Call 26.840 8.975 8.975 0.000   0 8.820
WBCQ79 25/09/2014 Put 26.840 0.070 0.070 0.000   345 0.075
WBCZF8 25/09/2014 Call 26.850 8.475 8.475 0.000   2,099 8.240
WBCZE8 25/09/2014 Put 26.850 0.070 0.070 0.000   240 0.075
WBCQK9 25/09/2014 Call 27.330 8.490 8.490 0.000   0 8.330
WBCQL9 25/09/2014 Put 27.330 0.080 0.080 0.000   0 0.085
WBCZ68 25/09/2014 Call 27.340 7.995 7.995 0.000   140 7.765
WBCZ78 25/09/2014 Put 27.340 0.080 0.080 0.000   50 0.085
WBCEG8 25/09/2014 Call 27.830 7.990 7.990 0.000   0 7.830
WBCEF8 25/09/2014 Put 27.830 0.095 0.095 0.000   710 0.095
WBCZ98 25/09/2014 Call 27.840 7.510 7.510 0.000 1,800 2,210 7.280
WBCZ88 25/09/2014 Put 27.840 0.095 0.095 0.000   710 0.095
WBCEH8 25/09/2014 Call 28.330 7.490 7.490 7.370 16 0 7.330
WBCEI8 25/09/2014 Put 28.330 0.110 0.110 0.125 12 632 0.110
WBCZA8 25/09/2014 Call 28.340 7.030 7.030 0.000   854 6.795
WBCZB8 25/09/2014 Put 28.340 0.105 0.105 0.000   460 0.110
WBCQ89 25/09/2014 Call 28.820 7.000 7.000 0.000   0 6.845
WBCQ99 25/09/2014 Put 28.820 0.125 0.125 0.000   2,160 0.130
WBCZD8 25/09/2014 Call 28.830 6.555 6.555 0.000   478 6.330
WBCZC8 25/09/2014 Put 28.830 0.125 0.125 0.000   0 0.130
WBCZG8 25/09/2014 Call 29.320 6.505 6.505 0.000   160 6.345
WBCZH8 25/09/2014 Put 29.320 0.145 0.145 0.000   1,872 0.155
WBCZR8 25/09/2014 Call 29.330 6.080 6.080 0.000   110 5.855
WBCZQ8 25/09/2014 Put 29.330 0.145 0.145 0.150 100 135 0.155
WBCRP9 25/09/2014 Call 29.820 6.005 6.005 0.000   300 5.845
WBCRQ9 25/09/2014 Put 29.820 0.170 0.170 0.000   1,631 0.180
WBCZS8 25/09/2014 Call 29.830 5.605 5.605 0.000   160 5.385
WBCZT8 25/09/2014 Put 29.830 0.170 0.170 0.000   385 0.180
WBCXT8 25/09/2014 Call 30.320 5.510 5.510 0.000   0 5.350
WBCXU8 25/09/2014 Put 30.320 0.200 0.200 0.000   150 0.220
WBCBX9 25/09/2014 Call 30.330 5.130 5.130 0.000   228 4.925
WBCZU8 25/09/2014 Put 30.330 0.200 0.200 0.260 20 70 0.215
WBCC67 25/09/2014 Call 30.810 5.020 5.020 0.000   130 4.865
WBCC77 25/09/2014 Put 30.810 0.240 0.240 0.000   417 0.260
WBCBY9 25/09/2014 Call 30.820 4.670 4.670 0.000   610 4.480
WBCBZ9 25/09/2014 Put 30.820 0.235 0.235 0.000   800 0.260
WBCMJ9 25/09/2014 Call 31.010 4.495 4.495 0.000   80 4.310
WBCMI9 25/09/2014 Put 31.010 0.250 0.250 0.000   0 0.280
WBCXR8 25/09/2014 Call 31.310 4.530 4.530 0.000   368 4.370
WBCXS8 25/09/2014 Put 31.310 0.285 0.285 0.000   645 0.320
WBCCX9 25/09/2014 Call 31.320 4.210 4.210 0.000   265 4.035
WBCCW9 25/09/2014 Put 31.320 0.280 0.280 0.000   0 0.310
WBCFJ7 25/09/2014 Call 31.800 4.045 4.045 0.000   323 3.895
WBCFK7 25/09/2014 Put 31.800 0.345 0.345 0.000   2,130 0.380
WBCCY9 25/09/2014 Call 31.810 3.770 3.770 0.000   408 3.615
WBCCZ9 25/09/2014 Put 31.810 0.340 0.340 0.000   910 0.375
WBCXN8 25/09/2014 Call 32.300 3.570 3.570 0.000   1,040 3.420
WBCXO8 25/09/2014 Put 32.300 0.420 0.420 0.000   427 0.465
WBCDU9 25/09/2014 Call 32.310 3.335 3.335 0.000   2,416 3.195
WBCD19 25/09/2014 Put 32.310 0.410 0.410 0.430 40 496 0.455
WBCJT7 25/09/2014 Call 32.800 3.100 3.100 0.000   753 2.965
WBCJU7 25/09/2014 Put 32.800 0.510 0.510 0.000   254 0.560
WBCXP8 25/09/2014 Call 33.300 2.660 2.660 0.000   2,855 2.540
WBCXQ8 25/09/2014 Put 33.300 0.625 0.625 0.000   1,097 0.680
WBCL77 25/09/2014 Call 33.790 2.255 2.255 0.000   2,765 2.150
WBCL87 25/09/2014 Put 33.790 0.760 0.760 0.000   0 0.825
WBCDV9 25/09/2014 Call 33.800 2.170 2.170 0.000   799 2.075
WBCDW9 25/09/2014 Put 33.800 0.745 0.745 0.000   490 0.805
WBCXH8 25/09/2014 Call 34.290 1.880 1.880 0.000   4,521 1.790
WBCXI8 25/09/2014 Put 34.290 0.925 0.925 0.000   400 1.000
WBCQZ7 25/09/2014 Call 34.790 1.555 1.555 0.000   2,577 1.475
WBCR17 25/09/2014 Put 34.790 1.120 1.120 0.000   0 1.200
WBCDY9 25/09/2014 Call 34.800 1.530 1.530 0.000   500 1.455
WBCDX9 25/09/2014 Put 34.800 1.090 1.090 0.000   10 1.170
WBCXJ8 25/09/2014 Call 35.280 1.275 1.275 0.000   296 1.205
WBCXK8 25/09/2014 Put 35.280 1.345 1.345 0.000   10 1.435
WBCDZ9 25/09/2014 Call 35.290 1.260 1.260 0.000   263 1.195
WBCE19 25/09/2014 Put 35.290 1.305 1.305 0.000   0 1.395
WBCSM7 25/09/2014 Call 35.780 1.030 1.030 0.000   65 0.970
WBCSN7 25/09/2014 Put 35.780 1.610 1.610 0.000   0 1.715
WBCE39 25/09/2014 Call 35.790 1.020 1.020 0.000   781 0.965
WBCE29 25/09/2014 Put 35.790 1.560 1.560 0.000   0 1.660
WBCXL8 25/09/2014 Call 36.280 0.815 0.815 0.000   326 0.770
WBCXM8 25/09/2014 Put 36.280 1.910 1.910 0.000   0 2.030
WBCB48 25/09/2014 Call 36.780 0.635 0.635 0.000   97 0.605
WBCB58 25/09/2014 Put 36.780 2.250 2.250 0.000   0 2.380
WBCEL9 25/09/2014 Call 37.270 0.490 0.490 0.000   0 0.465
WBCEM9 25/09/2014 Put 37.270 2.620 2.620 0.000   0 2.755
WBCDV8 25/09/2014 Call 37.770 0.370 0.370 0.000   54 0.355
WBCDW8 25/09/2014 Put 37.770 3.020 3.020 0.000   0 3.165
WBCL69 25/09/2014 Call 38.270 0.275 0.275 0.000   1,410 0.265
WBCL79 25/09/2014 Put 38.270 3.450 3.450 0.000   0 3.605
WBCI87 25/09/2014 Call 38.760 0.200 0.200 0.000   0 0.195
WBCI97 25/09/2014 Put 38.760 3.895 3.895 0.000   0 4.060
WBCIL7 25/09/2014 Call 39.260 0.145 0.145 0.000      
WBCIM7 25/09/2014 Put 39.260 4.365 4.365 0.000      
WBCM49 25/09/2014 Call 39.780 0.105 0.105 0.000   0 0.105
WBCM59 25/09/2014 Put 39.780 4.590 4.590 0.000   860 4.755
WBCM39 25/09/2014 Call 40.280 0.075 0.075 0.000   200 0.075
WBCM29 25/09/2014 Put 40.280 5.050 5.050 0.000   0 5.210
WBCK57 30/10/2014 Call 0.010 35.365 35.365 0.000      
WBCIX7 30/10/2014 Call 32.000 3.885 3.885 0.000      
WBCIY7 30/10/2014 Put 32.000 0.475 0.475 0.000      
WBCJ67 30/10/2014 Call 32.500 3.435 3.435 0.000      
WBCJ77 30/10/2014 Put 32.500 0.565 0.565 0.000      
WBCIV7 30/10/2014 Call 33.000 3.015 3.015 0.000      
WBCIW7 30/10/2014 Put 33.000 0.680 0.680 0.000      
WBCJ47 30/10/2014 Call 33.500 2.620 2.620 0.000      
WBCJ57 30/10/2014 Put 33.500 0.815 0.815 0.000      
WBCJ27 30/10/2014 Call 34.000 2.270 2.270 0.000      
WBCJ37 30/10/2014 Put 34.000 0.970 0.970 0.000      
WBCJA7 30/10/2014 Call 34.500 1.955 1.955 0.000      
WBCJB7 30/10/2014 Put 34.500 1.160 1.160 0.000      
WBCIZ7 30/10/2014 Call 35.000 1.665 1.665 0.000      
WBCJ17 30/10/2014 Put 35.000 1.370 1.370 0.000      
WBCJ87 30/10/2014 Call 35.500 1.400 1.400 0.000      
WBCJ97 30/10/2014 Put 35.500 1.610 1.610 1.610 20    
WBCIN7 30/10/2014 Call 36.000 1.165 1.165 1.100 260    
WBCIO7 30/10/2014 Put 36.000 1.880 1.880 0.000      
WBCJG7 30/10/2014 Call 36.500 0.950 0.950 0.875 150    
WBCJH7 30/10/2014 Put 36.500 2.180 2.180 0.000      
WBCIT7 30/10/2014 Call 37.000 0.765 0.765 0.000      
WBCIU7 30/10/2014 Put 37.000 2.510 2.510 0.000      
WBCJC7 30/10/2014 Call 37.500 0.615 0.615 0.000      
WBCJD7 30/10/2014 Put 37.500 2.880 2.880 0.000      
WBCIP7 30/10/2014 Call 38.000 0.480 0.480 0.000      
WBCIQ7 30/10/2014 Put 38.000 3.285 3.285 0.000      
WBCJE7 30/10/2014 Call 38.500 0.370 0.370 0.000      
WBCJF7 30/10/2014 Put 38.500 3.715 3.715 0.000      
WBCIR7 30/10/2014 Call 39.000 0.285 0.285 0.000      
WBCIS7 30/10/2014 Put 39.000 4.175 4.175 0.000      
WBCSB9 18/12/2014 Call 0.010 34.545 34.545 0.000   0 34.380
WBCYF8 18/12/2014 Call 15.900 19.905 19.905 0.000   0 19.745
WBCYG8 18/12/2014 Put 15.900 0.025 0.025 0.000   10,100 0.025
WBCXH7 18/12/2014 Call 16.900 18.905 18.905 0.000   0 18.745
WBCXG7 18/12/2014 Put 16.900 0.030 0.030 0.000   1,086 0.030
WBCXI7 18/12/2014 Call 17.890 17.915 17.915 0.000   60 17.755
WBCXJ7 18/12/2014 Put 17.890 0.035 0.035 0.000   30 0.035
WBCX57 18/12/2014 Call 18.880 16.925 16.925 0.000   0 16.765
WBCX67 18/12/2014 Put 18.880 0.040 0.040 0.000   130 0.040
WBCX87 18/12/2014 Call 19.880 15.930 15.930 0.000   0 15.770
WBCX77 18/12/2014 Put 19.880 0.045 0.045 0.000   833 0.045
WBCWX9 18/12/2014 Call 19.890 14.595 14.595 0.000   40 14.465
WBCWY9 18/12/2014 Put 19.890 0.045 0.045 0.000   0 0.045
WBCX97 18/12/2014 Call 20.880 14.930 14.930 0.000   0 14.770
WBCXA7 18/12/2014 Put 20.880 0.050 0.050 0.000   90 0.050
WBCXC7 18/12/2014 Call 21.860 13.950 13.950 0.000   0 13.790
WBCXB7 18/12/2014 Put 21.860 0.060 0.060 0.000   167 0.060
WBCUC9 18/12/2014 Call 21.870 12.675 12.675 0.000   0 12.550
WBCUD9 18/12/2014 Put 21.870 0.060 0.060 0.000   0 0.060
WBCXD7 18/12/2014 Call 22.860 12.955 12.955 0.000   0 12.790
WBCXF7 18/12/2014 Put 22.860 0.070 0.070 0.000   998 0.070
WBCUF9 18/12/2014 Call 22.870 11.700 11.700 0.000   24 11.560
WBCUE9 18/12/2014 Put 22.870 0.070 0.070 0.000   53 0.070
WBCV29 18/12/2014 Call 23.860 11.955 11.955 0.000   0 11.795
WBCV19 18/12/2014 Put 23.860 0.090 0.090 0.000   20 0.090
WBCT39 18/12/2014 Call 23.870 10.725 10.725 0.000 1,800 500 10.570
WBCT49 18/12/2014 Put 23.870 0.090 0.090 0.105 21 71 0.090
WBCV39 18/12/2014 Call 24.850 10.965 10.965 0.000   10 10.805
WBCV49 18/12/2014 Put 24.850 0.110 0.110 0.000   1,701 0.115
WBCSD9 18/12/2014 Call 24.860 9.765 9.765 0.000   30 9.585
WBCSC9 18/12/2014 Put 24.860 0.110 0.110 0.000   0 0.115
WBCSE9 18/12/2014 Call 25.350 9.290 9.290 0.000   20 9.105
WBCSF9 18/12/2014 Put 25.350 0.125 0.125 0.000   10 0.130
WBCV69 18/12/2014 Call 25.840 9.975 9.975 0.000   86 9.815
WBCV59 18/12/2014 Put 25.840 0.145 0.145 0.000   660 0.145
WBCSH9 18/12/2014 Call 25.850 8.810 8.810 0.000   129 8.615
WBCSG9 18/12/2014 Put 25.850 0.140 0.140 0.000   0 0.145
WBCSI9 18/12/2014 Call 26.350 8.335 8.335 0.000   100 8.135
WBCSJ9 18/12/2014 Put 26.350 0.160 0.160 0.000   0 0.170
WBCV79 18/12/2014 Call 26.840 8.980 8.980 0.000   20 8.820
WBCV89 18/12/2014 Put 26.840 0.185 0.185 0.000   4,540 0.195
WBCSL9 18/12/2014 Call 26.850 7.855 7.855 0.000 1,800 1,064 7.655
WBCSK9 18/12/2014 Put 26.850 0.185 0.185 0.000   350 0.190
WBCUU9 18/12/2014 Call 27.330 8.490 8.490 0.000   0 8.330
WBCUV9 18/12/2014 Put 27.330 0.215 0.215 0.000   415 0.220
WBCK99 18/12/2014 Call 27.830 7.990 7.990 0.000   0 7.830
WBCKA9 18/12/2014 Put 27.830 0.245 0.245 0.000   593 0.255
WBCT69 18/12/2014 Call 27.840 6.915 6.915 0.000   360 6.735
WBCT59 18/12/2014 Put 27.840 0.245 0.245 0.000   645 0.255
WBCQY9 18/12/2014 Call 28.330 7.490 7.490 0.000   0 7.330
WBCQZ9 18/12/2014 Put 28.330 0.285 0.285 0.000   155 0.300
WBCLX9 18/12/2014 Call 28.820 7.000 7.000 0.000   1,250 6.845
WBCLY9 18/12/2014 Put 28.820 0.325 0.325 0.000   4,174 0.340
WBCT79 18/12/2014 Call 28.830 5.980 5.980 0.000   802 5.840
WBCT89 18/12/2014 Put 28.830 0.325 0.325 0.000   210 0.340
WBCR59 18/12/2014 Call 29.320 6.505 6.505 0.000   0 6.345
WBCR69 18/12/2014 Put 29.320 0.385 0.385 0.000   60 0.400
WBCRR9 18/12/2014 Call 29.820 6.010 6.010 0.000   3,714 5.850
WBCRS9 18/12/2014 Put 29.820 0.445 0.445 0.000   1,724 0.460
WBCTA9 18/12/2014 Call 29.830 5.065 5.065 0.000   55 4.965
WBCT99 18/12/2014 Put 29.830 0.440 0.440 0.000   740 0.460
WBCR79 18/12/2014 Call 30.320 5.510 5.510 0.000   43 5.365
WBCR89 18/12/2014 Put 30.320 0.515 0.515 0.000   2,928 0.545
WBCTB9 18/12/2014 Call 30.330 4.630 4.630 0.000   15 4.535
WBCTC9 18/12/2014 Put 30.330 0.510 0.510 0.000   0 0.535
WBCC87 18/12/2014 Call 30.810 5.035 5.035 0.000   1,530 4.890
WBCC97 18/12/2014 Put 30.810 0.595 0.595 0.000   3,337 0.630
WBCTE9 18/12/2014 Call 30.820 4.215 4.215 0.000   202 4.130
WBCTD9 18/12/2014 Put 30.820 0.590 0.590 0.000   210 0.620
WBCR39 18/12/2014 Call 31.310 4.550 4.550 0.000   180 4.420
WBCR49 18/12/2014 Put 31.310 0.690 0.690 0.000   681 0.735
WBCTF9 18/12/2014 Call 31.320 3.810 3.810 0.000   123 3.730
WBCTG9 18/12/2014 Put 31.320 0.685 0.685 0.000   445 0.725
WBCFL7 18/12/2014 Call 31.800 4.095 4.095 0.000   2,043 3.975
WBCFM7 18/12/2014 Put 31.800 0.800 0.800 0.000   3,652 0.845
WBCTI9 18/12/2014 Call 31.810 3.430 3.430 0.000   30 3.355
WBCTH9 18/12/2014 Put 31.810 0.790 0.790 0.000   0 0.835
WBCR19 18/12/2014 Call 32.300 3.645 3.645 0.000   2,820 3.540
WBCR29 18/12/2014 Put 32.300 0.930 0.930 0.000   1,446 0.985
WBCTJ9 18/12/2014 Call 32.310 3.065 3.065 0.000   163 2.995
WBCTK9 18/12/2014 Put 32.310 0.915 0.915 0.000   100 0.970
WBCJV7 18/12/2014 Call 32.800 3.235 3.235 0.000   4,650 3.135
WBCJW7 18/12/2014 Put 32.800 1.075 1.075 0.000   5,313 1.135
WBCQR9 18/12/2014 Call 32.810 2.715 2.715 0.000   188 2.655
WBCQQ9 18/12/2014 Put 32.810 1.060 1.060 0.000   140 1.120
WBCRG9 18/12/2014 Call 33.300 2.845 2.845 0.000   75 2.765
WBCRH9 18/12/2014 Put 33.300 1.245 1.245 0.000   1,075 1.315
WBCST9 18/12/2014 Call 33.310 2.390 2.390 0.000   275 2.335
WBCSS9 18/12/2014 Put 33.310 1.225 1.225 0.000   100 1.290
WBCL97 18/12/2014 Call 33.790 2.495 2.495 0.000   2,522 2.425
WBCLA7 18/12/2014 Put 33.790 1.430 1.430 0.000   2,017 1.495
WBCSU9 18/12/2014 Call 33.800 2.095 2.095 0.000   227 2.045
WBCSV9 18/12/2014 Put 33.800 1.405 1.405 0.000   150 1.480
WBCR99 18/12/2014 Call 34.290 2.170 2.170 0.000   223 2.110
WBCRF9 18/12/2014 Put 34.290 1.645 1.645 0.000   1,510 1.725
WBCSX9 18/12/2014 Call 34.300 1.815 1.815 0.000   268 1.770
WBCSW9 18/12/2014 Put 34.300 1.620 1.620 0.000   30 1.695
WBCR27 18/12/2014 Call 34.790 1.875 1.875 0.000   282 1.815
WBCR37 18/12/2014 Put 34.790 1.880 1.880 0.000   10 1.965
WBCSY9 18/12/2014 Call 34.800 1.565 1.565 0.000   312 1.520
WBCSZ9 18/12/2014 Put 34.800 1.855 1.855 0.000   640 1.935
WBCSO9 18/12/2014 Call 35.280 1.610 1.610 0.000   172 1.555
WBCSP9 18/12/2014 Put 35.280 2.145 2.145 0.000   0 2.230
WBCT29 18/12/2014 Call 35.290 1.340 1.340 0.000   565 1.295
WBCT19 18/12/2014 Put 35.290 2.110 2.110 0.000   10 2.200
WBCSO7 18/12/2014 Call 35.780 1.365 1.365 0.000   35 1.315
WBCSP7 18/12/2014 Put 35.780 2.425 2.425 0.000   0 2.530
WBCNW9 18/12/2014 Call 35.790 1.135 1.135 0.000   1,064 1.095
WBCNX9 18/12/2014 Put 35.790 2.395 2.395 0.000   10 2.490
WBCXC9 18/12/2014 Call 36.280 1.155 1.155 0.000   31 1.105
WBCXD9 18/12/2014 Put 36.280 2.745 2.745 0.000   0 2.850
WBCB68 18/12/2014 Call 36.780 0.960 0.960 0.000   256 0.920
WBCB78 18/12/2014 Put 36.780 3.075 3.075 0.000   0 3.200
WBCXL9 18/12/2014 Call 37.270 0.800 0.800 0.000   284 0.765
WBCXM9 18/12/2014 Put 37.270 3.425 3.425 0.000   0 3.555
WBCDX8 18/12/2014 Call 37.770 0.655 0.655 0.000   259 0.630
WBCDY8 18/12/2014 Put 37.770 3.805 3.805 0.000   0 3.940
WBCF17 18/12/2014 Call 38.270 0.530 0.530 0.000   0 0.515
WBCF27 18/12/2014 Put 38.270 4.210 4.210 0.000   0 4.335
WBCJU9 18/12/2014 Call 38.760 0.430 0.430 0.000   100 0.420
WBCJV9 18/12/2014 Put 38.760 4.625 4.625 0.000   0 4.755
WBCJI7 18/12/2014 Call 39.260 0.335 0.335 0.000      
WBCJJ7 18/12/2014 Put 39.260 5.070 5.070 0.000      
WBCSM9 18/12/2014 Call 39.890 0.215 0.215 0.000   200 0.220
WBCSN9 18/12/2014 Put 39.890 5.530 5.530 0.000   40 5.645
WBCD57 26/03/2015 Call 0.010 34.795 34.795 0.000   0 34.630
WBCKL8 26/03/2015 Call 23.860 11.950 11.950 0.000   0 11.795
WBCKM8 26/03/2015 Put 23.860 0.145 0.145 0.000   40 0.150
WBCJ98 26/03/2015 Call 24.850 10.960 10.960 0.000   0 10.805
WBCJA8 26/03/2015 Put 24.850 0.180 0.180 0.000   10 0.195
WBCX27 26/03/2015 Call 25.840 9.970 9.970 0.000   0 9.820
WBCX37 26/03/2015 Put 25.840 0.235 0.235 0.000   20 0.250
WBCG57 26/03/2015 Call 25.850 9.080 9.080 0.000   0 8.800
WBCG67 26/03/2015 Put 25.850 0.230 0.230 0.000   0 0.245
WBCG47 26/03/2015 Call 26.350 8.615 8.615 0.000   0 8.340
WBCG37 26/03/2015 Put 26.350 0.265 0.265 0.000   0 0.275
WBCVJ7 26/03/2015 Call 26.840 8.975 8.975 0.000   0 8.820
WBCVK7 26/03/2015 Put 26.840 0.305 0.305 0.000   0 0.320
WBCG17 26/03/2015 Call 26.850 8.155 8.155 0.000   0 7.880
WBCG27 26/03/2015 Put 26.850 0.300 0.300 0.000   0 0.315
WBCFZ7 26/03/2015 Call 27.340 7.705 7.705 0.000   0 7.450
WBCFY7 26/03/2015 Put 27.340 0.335 0.335 0.000   0 0.355
WBCVL7 26/03/2015 Call 27.830 7.985 7.985 0.000   0 7.830
WBCVM7 26/03/2015 Put 27.830 0.385 0.385 0.000   0 0.410
WBCDM7 26/03/2015 Call 27.930 7.170 7.170 0.000   0 6.935
WBCDN7 26/03/2015 Put 27.930 0.390 0.390 0.000   0 0.410
WBCDP7 26/03/2015 Call 28.420 6.730 6.730 0.000   0 6.520
WBCDO7 26/03/2015 Put 28.420 0.440 0.440 0.000   0 0.465
WBCVH7 26/03/2015 Call 28.820 7.000 7.000 0.000   0 6.850
WBCVI7 26/03/2015 Put 28.820 0.500 0.500 0.000   6,020 0.525
WBCDQ7 26/03/2015 Call 28.830 6.370 6.370 0.000   0 6.175
WBCDR7 26/03/2015 Put 28.830 0.490 0.490 0.000   0 0.515
WBCDT7 26/03/2015 Call 29.330 5.935 5.935 0.000   0 5.765
WBCDS7 26/03/2015 Put 29.330 0.555 0.555 0.000   0 0.585
WBCVF7 26/03/2015 Call 29.820 6.025 6.025 0.000   0 5.875
WBCVG7 26/03/2015 Put 29.820 0.645 0.645 0.000   204 0.685
WBCE37 26/03/2015 Call 29.830 5.510 5.510 0.000   0 5.360
WBCE47 26/03/2015 Put 29.830 0.630 0.630 0.000   0 0.665
WBCV77 26/03/2015 Call 30.810 5.095 5.095 0.000   0 4.965
WBCV87 26/03/2015 Put 30.810 0.830 0.830 0.000   30 0.880
WBCE67 26/03/2015 Call 30.820 4.705 4.705 0.000   0 4.585
WBCE57 26/03/2015 Put 30.820 0.805 0.805 0.000   0 0.855
WBCBW7 26/03/2015 Call 31.310 4.650 4.650 0.000   0 4.525
WBCBX7 26/03/2015 Put 31.310 0.945 0.945 0.000   25 1.000
WBCV97 26/03/2015 Call 31.800 4.225 4.225 0.000   4 4.120
WBCVA7 26/03/2015 Put 31.800 1.065 1.065 0.000   7,500 1.130
WBCE77 26/03/2015 Call 31.810 3.950 3.950 0.000   0 3.850
WBCE87 26/03/2015 Put 31.810 1.035 1.035 1.050 12 0 1.095
WBCCK7 26/03/2015 Call 32.300 3.835 3.835 0.000   0 3.730
WBCCL7 26/03/2015 Put 32.300 1.215 1.215 0.000   150 1.280
WBCVN7 26/03/2015 Call 32.800 3.450 3.450 0.000   30 3.360
WBCVO7 26/03/2015 Put 32.800 1.370 1.370 0.000   0 1.445
WBCEF7 26/03/2015 Call 32.810 3.255 3.255 0.000   24 3.170
WBCE97 26/03/2015 Put 32.810 1.330 1.330 0.000   0 1.400
WBCC17 26/03/2015 Call 33.300 3.105 3.105 0.000   0 3.020
WBCCJ7 26/03/2015 Put 33.300 1.555 1.555 0.000   0 1.630
WBCVB7 26/03/2015 Call 33.790 2.780 2.780 0.000   210 2.695
WBCVC7 26/03/2015 Put 33.790 1.745 1.745 0.000   150 1.820
WBCFF7 26/03/2015 Call 33.800 2.640 2.640 0.000   0 2.565
WBCF97 26/03/2015 Put 33.800 1.685 1.685 0.000   0 1.760
WBCBU7 26/03/2015 Call 34.290 2.480 2.480 0.000   0 2.405
WBCBV7 26/03/2015 Put 34.290 1.965 1.965 2.065 200 200 2.050
WBCFG7 26/03/2015 Call 34.300 2.355 2.355 0.000   0 2.285
WBCFR7 26/03/2015 Put 34.300 1.895 1.895 0.000   0 1.975
WBCVD7 26/03/2015 Call 34.790 2.195 2.195 0.000   60 2.120
WBCVE7 26/03/2015 Put 34.790 2.200 2.200 0.000   0 2.285
WBCBQ7 26/03/2015 Call 35.280 1.940 1.940 0.000   0 1.875
WBCBR7 26/03/2015 Put 35.280 2.455 2.455 0.000   0 2.545
WBCFT7 26/03/2015 Call 35.290 1.855 1.855 0.000   0 1.790
WBCFS7 26/03/2015 Put 35.290 2.360 2.360 0.000   0 2.445
WBCXR7 26/03/2015 Call 35.780 1.700 1.700 0.000   0 1.635
WBCXS7 26/03/2015 Put 35.780 2.730 2.730 0.000   0 2.820
WBCBS7 26/03/2015 Call 36.280 1.485 1.485 0.000   25 1.420
WBCBT7 26/03/2015 Put 36.280 3.020 3.020 0.000   0 3.125
WBCFU7 26/03/2015 Call 36.290 1.425 1.425 0.000   0 1.365
WBCFV7 26/03/2015 Put 36.290 2.900 2.900 0.000   0 3.000
WBCB88 26/03/2015 Call 36.780 1.285 1.285 0.000   80 1.220
WBCBI8 26/03/2015 Put 36.780 3.335 3.335 0.000   0 3.445
WBCFX7 26/03/2015 Call 36.790 1.240 1.240 0.000   0 1.180
WBCFW7 26/03/2015 Put 36.790 3.200 3.200 0.000   0 3.305
WBCBY7 26/03/2015 Call 37.270 1.105 1.105 0.000   0 1.055
WBCBZ7 26/03/2015 Put 37.270 3.660 3.660 0.000   0 3.775
WBCDZ8 26/03/2015 Call 37.770 0.940 0.940 0.000   0 0.895
WBCE18 26/03/2015 Put 37.770 4.020 4.020 0.000   0 4.140
WBCF37 26/03/2015 Call 38.270 0.795 0.795 0.000   0 0.760
WBCF47 26/03/2015 Put 38.270 4.395 4.395 0.000   0 4.520
WBCJW9 26/03/2015 Call 38.760 0.680 0.680 0.000   0 0.655
WBCJX9 26/03/2015 Put 38.760 4.800 4.800 0.000   0 4.930
WBCJK7 26/03/2015 Call 39.260 0.565 0.565 0.000      
WBCJL7 26/03/2015 Put 39.260 5.225 5.225 0.000      
WBCD29 25/06/2015 Call 16.900 18.900 18.900 0.000   0 18.740
WBCD39 25/06/2015 Put 16.900 0.045 0.045 0.000   200 0.050
WBCD49 25/06/2015 Call 17.890 17.915 17.915 0.000   0 17.755
WBCD59 25/06/2015 Put 17.890 0.060 0.060 0.000   320 0.065
WBCDK9 25/06/2015 Call 18.880 16.925 16.925 0.000   0 16.765
WBCDL9 25/06/2015 Put 18.880 0.080 0.080 0.000   150 0.080
WBCDM9 25/06/2015 Call 19.880 15.925 15.925 0.000   0 15.765
WBCDN9 25/06/2015 Put 19.880 0.100 0.100 0.000   198 0.105
WBCD69 25/06/2015 Call 20.880 14.925 14.925 0.000   0 14.765
WBCD79 25/06/2015 Put 20.880 0.125 0.125 0.000   125 0.130
WBCD89 25/06/2015 Call 21.860 13.950 13.950 0.000   0 13.790
WBCD99 25/06/2015 Put 21.860 0.165 0.165 0.000   200 0.170
WBCDS9 25/06/2015 Call 22.860 12.950 12.950 0.000   0 12.790
WBCDT9 25/06/2015 Put 22.860 0.205 0.205 0.000   62 0.210
WBCDQ9 25/06/2015 Call 23.860 11.950 11.950 0.000   0 11.790
WBCDR9 25/06/2015 Put 23.860 0.260 0.260 0.000   16 0.270
WBCDO9 25/06/2015 Call 24.850 10.960 10.960 0.000   0 10.800
WBCDP9 25/06/2015 Put 24.850 0.325 0.325 0.000   100 0.340
WBCEV9 25/06/2015 Call 25.840 9.975 9.975 0.000   0 9.815
WBCEW9 25/06/2015 Put 25.840 0.410 0.410 0.000   30 0.425
WBCG69 25/06/2015 Call 26.840 8.980 8.980 0.000   0 8.825
WBCG79 25/06/2015 Put 26.840 0.520 0.520 0.000   0 0.535
WBCKB9 25/06/2015 Call 27.830 7.995 7.995 0.000   0 7.840
WBCKC9 25/06/2015 Put 27.830 0.645 0.645 0.000   10 0.670
WBCLZ9 25/06/2015 Call 28.820 7.015 7.015 0.000   70 6.885
WBCM19 25/06/2015 Put 28.820 0.810 0.810 0.000   105 0.830
WBCRT9 25/06/2015 Call 29.820 6.070 6.070 0.000   146 5.940
WBCRU9 25/06/2015 Put 29.820 1.015 1.015 0.000   30 1.045
WBCCF7 25/06/2015 Call 30.810 5.175 5.175 0.000   49 5.080
WBCCG7 25/06/2015 Put 30.810 1.265 1.265 0.000   0 1.295
WBCFN7 25/06/2015 Call 31.800 4.365 4.365 0.000   0 4.270
WBCFO7 25/06/2015 Put 31.800 1.560 1.560 0.000   15 1.600
WBCJX7 25/06/2015 Call 32.800 3.645 3.645 0.000   0 3.555
WBCJY7 25/06/2015 Put 32.800 1.925 1.925 0.000   100 1.965
WBCLB7 25/06/2015 Call 33.790 3.005 3.005 0.000   300 2.920
WBCLC7 25/06/2015 Put 33.790 2.345 2.345 0.000   200 2.405
WBCR47 25/06/2015 Call 34.790 2.435 2.435 0.000   0 2.355
WBCR57 25/06/2015 Put 34.790 2.835 2.835 0.000   0 2.910
WBCSQ7 25/06/2015 Call 35.780 1.940 1.940 0.000   0 1.870
WBCSR7 25/06/2015 Put 35.780 3.380 3.380 0.000   0 3.480
WBCBJ8 25/06/2015 Call 36.780 1.520 1.520 0.000   50 1.460
WBCBK8 25/06/2015 Put 36.780 3.995 3.995 0.000   0 4.115
WBCE28 25/06/2015 Call 37.770 1.185 1.185 0.000   0 1.125
WBCE38 25/06/2015 Put 37.770 4.680 4.680 0.000   0 4.800
WBCJY9 25/06/2015 Call 38.760 0.910 0.910 0.000   15 0.865
WBCJZ9 25/06/2015 Put 38.760 5.425 5.425 0.000   0 5.545
WBCDU7 25/06/2015 Call 39.380 0.755 0.755 0.000   0 0.725
WBCDV7 25/06/2015 Put 39.380 5.915 5.915 0.000   0 6.030
WBCIF7 25/06/2015 Call 39.760 0.680 0.680 0.000   0 0.650
WBCIG7 25/06/2015 Put 39.760 6.235 6.235 0.000   0 6.350
WBCDX7 25/06/2015 Call 39.880 0.655 0.655 0.000   0 0.625
WBCDW7 25/06/2015 Put 39.880 6.340 6.340 0.000   0 6.450
WBCDY7 25/06/2015 Call 40.380 0.555 0.555 0.000   0 0.530
WBCDZ7 25/06/2015 Put 40.380 6.775 6.775 0.000   0 6.880
WBCE27 25/06/2015 Call 40.880 0.485 0.485 0.000   0 0.465
WBCE17 25/06/2015 Put 40.880 7.200 7.200 0.000   0 7.305
WBCWP9 24/09/2015 Call 26.000 9.815 9.815 0.000   0 9.660
WBCWQ9 24/09/2015 Put 26.000 0.495 0.495 0.000   20 0.520
WBCQC9 24/09/2015 Call 27.000 8.825 8.825 0.000   0 8.660
WBCQD9 24/09/2015 Put 27.000 0.625 0.625 0.000   0 0.650
WBCC19 24/09/2015 Call 27.920 7.920 7.920 0.000   0 7.750
WBCC29 24/09/2015 Put 27.920 0.780 0.780 0.000   0 0.810
WBCXY8 24/09/2015 Call 28.910 6.980 6.980 0.000   0 6.790
WBCXZ8 24/09/2015 Put 28.910 0.970 0.970 0.000   0 1.005
WBCXV8 24/09/2015 Call 29.910 6.055 6.055 0.000   0 5.870
WBCXW8 24/09/2015 Put 29.910 1.205 1.205 0.000   0 1.235
WBCY78 24/09/2015 Call 30.910 5.210 5.210 0.000   0 5.055
WBCY88 24/09/2015 Put 30.910 1.485 1.485 0.000   0 1.520
WBCY58 24/09/2015 Call 31.900 4.455 4.455 0.000   0 4.330
WBCY68 24/09/2015 Put 31.900 1.805 1.805 0.000   0 1.850
WBCY38 24/09/2015 Call 32.900 3.770 3.770 0.000   0 3.660
WBCY48 24/09/2015 Put 32.900 2.175 2.175 0.000   0 2.225
WBCY18 24/09/2015 Call 33.900 3.160 3.160 0.000   0 3.070
WBCY28 24/09/2015 Put 33.900 2.615 2.615 0.000   0 2.670
WBCYD8 24/09/2015 Call 34.900 2.625 2.625 0.000   10 2.550
WBCYE8 24/09/2015 Put 34.900 3.105 3.105 0.000   0 3.175
WBCYB8 24/09/2015 Call 35.890 2.150 2.150 0.000   0 2.090
WBCYC8 24/09/2015 Put 35.890 3.640 3.640 0.000   0 3.725
WBCY98 24/09/2015 Call 36.890 1.745 1.745 0.000   0 1.700
WBCYA8 24/09/2015 Put 36.890 4.255 4.255 0.000   0 4.335
WBCE49 24/09/2015 Call 37.890 1.400 1.400 0.000   0 1.370
WBCE59 24/09/2015 Put 37.890 4.920 4.920 0.000   0 5.010
WBCK19 24/09/2015 Call 38.880 1.105 1.105 0.000   0 1.070
WBCK29 24/09/2015 Put 38.880 5.625 5.625 0.000   0 5.725
WBCJM7 24/09/2015 Call 40.000 0.830 0.830 0.000      
WBCJN7 24/09/2015 Put 40.000 6.470 6.470 0.000      
WBCIM8 17/12/2015 Call 17.890 17.915 17.915 0.000   0 17.755
WBCIN8 17/12/2015 Put 17.890 0.090 0.090 0.000   0 0.095
WBCZE9 17/12/2015 Call 21.860 13.950 13.950 0.000   0 13.790
WBCZF9 17/12/2015 Put 21.860 0.275 0.275 0.000   210 0.285
WBCZG9 17/12/2015 Call 22.860 12.950 12.950 0.000   0 12.790
WBCZH9 17/12/2015 Put 22.860 0.355 0.355 0.000   0 0.365
WBCZK9 17/12/2015 Call 23.860 11.950 11.950 0.000   0 11.790
WBCZL9 17/12/2015 Put 23.860 0.445 0.445 0.000   0 0.455
WBCZI9 17/12/2015 Call 24.850 10.965 10.965 0.000   0 10.805
WBCZJ9 17/12/2015 Put 24.850 0.555 0.555 0.000   430 0.570
WBCZQ9 17/12/2015 Call 25.840 9.975 9.975 0.000   0 9.815
WBCZR9 17/12/2015 Put 25.840 0.680 0.680 0.000   20 0.700
WBCZS9 17/12/2015 Call 26.840 8.975 8.975 0.000   0 8.815
WBCZT9 17/12/2015 Put 26.840 0.850 0.850 0.000   72 0.875
WBCZM9 17/12/2015 Call 27.830 7.995 7.995 0.000   10 7.840
WBCZN9 17/12/2015 Put 27.830 1.035 1.035 0.000   450 1.070
WBCZO9 17/12/2015 Call 28.820 7.025 7.025 0.000   106 6.870
WBCZP9 17/12/2015 Put 28.820 1.255 1.255 0.000   0 1.295
WBCZU9 17/12/2015 Call 29.820 6.105 6.105 0.000   2,020 5.970
WBCZV9 17/12/2015 Put 29.820 1.530 1.530 0.000   2,127 1.575
WBCCH7 17/12/2015 Call 30.810 5.265 5.265 0.000   90 5.160
WBCCI7 17/12/2015 Put 30.810 1.830 1.830 0.000   0 1.885
WBCFP7 17/12/2015 Call 31.800 4.535 4.535 0.000   130 4.435
WBCFQ7 17/12/2015 Put 31.800 2.185 2.185 0.000   1,019 2.240
WBCJZ7 17/12/2015 Call 32.800 3.890 3.890 0.000   94 3.795
WBCK17 17/12/2015 Put 32.800 2.600 2.600 0.000   320 2.660
WBCLD7 17/12/2015 Call 33.790 3.310 3.310 0.000   40 3.225
WBCLE7 17/12/2015 Put 33.790 3.045 3.045 0.000   2,002 3.120
WBCR67 17/12/2015 Call 34.790 2.785 2.785 0.000   100 2.705
WBCR77 17/12/2015 Put 34.790 3.555 3.555 0.000   129 3.630
WBCSS7 17/12/2015 Call 35.780 2.325 2.325 0.000   1,000 2.255
WBCST7 17/12/2015 Put 35.780 4.110 4.110 0.000   285 4.200
WBCBL8 17/12/2015 Call 36.780 1.925 1.925 0.000   0 1.865
WBCBM8 17/12/2015 Put 36.780 4.715 4.715 0.000   0 4.815
WBCE48 17/12/2015 Call 37.770 1.585 1.585 0.000   0 1.535
WBCE58 17/12/2015 Put 37.770 5.365 5.365 0.000   0 5.465
WBCK39 17/12/2015 Call 38.760 1.290 1.290 0.000   0 1.245
WBCK49 17/12/2015 Put 38.760 6.060 6.060 0.000   0 6.175
WBCIH7 17/12/2015 Call 39.760 1.040 1.040 0.000   0 0.995
WBCII7 17/12/2015 Put 39.760 6.795 6.795 0.000   0 6.920
WBCCU7 23/03/2016 Call 30.000 6.025 6.025 0.000   0 5.885
WBCCV7 23/03/2016 Put 30.000 1.755 1.755 0.000   0 1.800
WBCCS7 23/03/2016 Call 31.000 5.265 5.265 0.000   0 5.150
WBCCT7 23/03/2016 Put 31.000 2.085 2.085 0.000   0 2.140
WBCCY7 23/03/2016 Call 32.000 4.575 4.575 0.000   0 4.465
WBCCZ7 23/03/2016 Put 32.000 2.455 2.455 0.000   0 2.515
WBCCW7 23/03/2016 Call 33.000 3.965 3.965 0.000   0 3.865
WBCCX7 23/03/2016 Put 33.000 2.885 2.885 0.000   0 2.955
WBCD17 23/03/2016 Call 34.000 3.400 3.400 0.000   0 3.325
WBCD27 23/03/2016 Put 34.000 3.345 3.345 0.000   0 3.425
WBCD37 23/03/2016 Call 35.000 2.900 2.900 0.000   0 2.825
WBCD47 23/03/2016 Put 35.000 3.860 3.860 0.000   0 3.940
WBCCQ7 23/03/2016 Call 36.000 2.450 2.450 0.000   0 2.385
WBCCR7 23/03/2016 Put 36.000 4.420 4.420 0.000   0 4.510
WBCCO7 23/03/2016 Call 37.000 2.045 2.045 0.000   0 1.980
WBCCP7 23/03/2016 Put 37.000 5.015 5.015 0.000   0 5.115
WBCCM7 23/03/2016 Call 38.000 1.700 1.700 0.000   0 1.640
WBCCN7 23/03/2016 Put 38.000 5.670 5.670 0.000   0 5.770
WBCF57 23/03/2016 Call 39.000 1.395 1.395 0.000   0 1.340
WBCF67 23/03/2016 Put 39.000 6.360 6.360 0.000   0 6.465
WBCJO7 23/03/2016 Call 40.000 1.150 1.150 0.000      
WBCJP7 23/03/2016 Put 40.000 7.090 7.090 0.000      
WBCQA8 23/06/2016 Call 23.930 11.880 11.880 0.000   0 11.720
WBCQB8 23/06/2016 Put 23.930 0.770 0.770 0.000   0 0.795
WBCNV8 23/06/2016 Call 24.930 10.880 10.880 0.000   0 10.720
WBCNW8 23/06/2016 Put 24.930 0.905 0.905 0.000   0 0.925
WBCNR8 23/06/2016 Call 25.920 9.895 9.895 0.000   0 9.735
WBCNS8 23/06/2016 Put 25.920 1.060 1.060 0.000   20 1.095
WBCNT8 23/06/2016 Call 26.920 8.910 8.910 0.000   0 8.735
WBCNU8 23/06/2016 Put 26.920 1.275 1.275 0.000   10 1.305
WBCNX8 23/06/2016 Call 27.920 7.950 7.950 0.000   0 7.770
WBCNY8 23/06/2016 Put 27.920 1.510 1.510 0.000   40 1.550
WBCP28 23/06/2016 Call 28.910 7.035 7.035 0.000   0 6.845
WBCP38 23/06/2016 Put 28.910 1.790 1.790 0.000   0 1.830
WBCNP8 23/06/2016 Call 29.910 6.190 6.190 0.000   70 6.025
WBCNQ8 23/06/2016 Put 29.910 2.105 2.105 0.000   0 2.155
WBCNZ8 23/06/2016 Call 30.910 5.420 5.420 0.000   130 5.285
WBCP18 23/06/2016 Put 30.910 2.460 2.460 0.000   0 2.510
WBCNL8 23/06/2016 Call 31.900 4.745 4.745 0.000   0 4.635
WBCNM8 23/06/2016 Put 31.900 2.860 2.860 0.000   0 2.920
WBCNN8 23/06/2016 Call 32.900 4.125 4.125 0.000   0 4.025
WBCNO8 23/06/2016 Put 32.900 3.285 3.285 0.000   66 3.350
WBCQM8 23/06/2016 Call 33.900 3.565 3.565 0.000   0 3.480
WBCQN8 23/06/2016 Put 33.900 3.775 3.775 0.000   0 3.845
WBCSY8 23/06/2016 Call 34.900 3.065 3.065 0.000   0 2.985
WBCSZ8 23/06/2016 Put 34.900 4.285 4.285 0.000   0 4.365
WBCU88 23/06/2016 Call 35.890 2.630 2.630 0.000   0 2.550
WBCU98 23/06/2016 Put 35.890 4.845 4.845 0.000   580 4.925
WBCWJ8 23/06/2016 Call 36.890 2.235 2.235 0.000   0 2.160
WBCWK8 23/06/2016 Put 36.890 5.440 5.440 0.000   0 5.535
WBCE69 23/06/2016 Call 37.890 1.885 1.885 0.000   0 1.815
WBCE79 23/06/2016 Put 37.890 6.080 6.080 0.000   0 6.175
WBCKD9 23/06/2016 Call 38.880 1.580 1.580 0.000   0 1.520
WBCKE9 23/06/2016 Put 38.880 6.755 6.755 0.000   0 6.855
WBCJQ7 23/06/2016 Call 40.000 1.275 1.275 0.000      
WBCK27 23/06/2016 Put 40.000 7.555 7.555 0.000      
WBCWR9 22/12/2016 Call 26.000 9.820 9.820 0.000   0 9.660
WBCWS9 22/12/2016 Put 26.000 1.325 1.325 0.000   8 1.430
WBCRI9 22/12/2016 Call 27.000 8.820 8.820 0.000   0 8.685
WBCRJ9 22/12/2016 Put 27.000 1.570 1.570 0.000   0 1.640
WBCRK9 22/12/2016 Call 28.000 7.865 7.865 0.000   0 7.730
WBCRV9 22/12/2016 Put 28.000 1.845 1.845 0.000   0 1.895
WBCS19 22/12/2016 Call 29.000 6.960 6.960 0.000   0 6.870
WBCS29 22/12/2016 Put 29.000 2.160 2.160 0.000   24 2.210
WBCRY9 22/12/2016 Call 30.000 6.170 6.170 0.000   0 6.085
WBCRZ9 22/12/2016 Put 30.000 2.495 2.495 0.000   2 2.550
WBCS79 22/12/2016 Call 31.000 5.475 5.475 0.000   0 5.395
WBCS89 22/12/2016 Put 31.000 2.885 2.885 0.000   0 2.945
WBCS99 22/12/2016 Call 32.000 4.840 4.840 0.000   0 4.770
WBCSA9 22/12/2016 Put 32.000 3.290 3.290 0.000   40 3.355
WBCRW9 22/12/2016 Call 33.000 4.255 4.255 0.000   0 4.190
WBCRX9 22/12/2016 Put 33.000 3.755 3.755 0.000   0 3.830
WBCS59 22/12/2016 Call 34.000 3.730 3.730 0.000   44 3.670
WBCS69 22/12/2016 Put 34.000 4.240 4.240 0.000   0 4.320
WBCS39 22/12/2016 Call 35.000 3.245 3.245 0.000   0 3.200
WBCS49 22/12/2016 Put 35.000 4.790 4.790 0.000   0 4.880
WBCSQ9 22/12/2016 Call 36.000 2.810 2.810 0.000   0 2.780
WBCSR9 22/12/2016 Put 36.000 5.355 5.355 0.000   259 5.460
WBCX69 22/12/2016 Call 37.000 2.425 2.425 0.000   0 2.400
WBCX79 22/12/2016 Put 37.000 5.970 5.970 0.000   259 6.090
WBCXN9 22/12/2016 Call 38.000 2.085 2.085 0.000   0 2.055
WBCXO9 22/12/2016 Put 38.000 6.600 6.600 0.000   0 6.725
WBCF77 22/12/2016 Call 39.000 1.785 1.785 0.000   0 1.735
WBCF87 22/12/2016 Put 39.000 7.265 7.265 0.000   0 7.390
WBCK37 22/12/2016 Call 40.000 1.520 1.520 0.000      
WBCK47 22/12/2016 Put 40.000 7.955 7.955 0.000      

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.