Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WBC * 34.000 Up 0.100 33.980 34.050 33.580 34.070 33.440 5,965,267 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCWB8 30/03/2017 Call 0.010 33.995 33.995 0.000 4,000 0 33.995
WBCWB9 30/03/2017 Call 0.100 33.900 33.900 0.000   0 33.900
WBCWC9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW99 30/03/2017 Call 0.110 33.890 33.890 0.000   0 33.890
WBCWA9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ78 30/03/2017 Call 21.850 12.155 12.155 0.000   0 12.155
WBCZ68 30/03/2017 Put 21.850 0.000 0.000 0.000   0 0.000
WBCIM9 30/03/2017 Call 21.860 12.145 12.145 0.000   0 12.145
WBCIN9 30/03/2017 Put 21.860 0.000 0.000 0.000   0 0.000
WBCZ48 30/03/2017 Call 22.840 11.165 11.165 0.000   0 11.165
WBCZ58 30/03/2017 Put 22.840 0.000 0.000 0.000   0 0.000
WBCIP9 30/03/2017 Call 22.850 11.155 11.155 0.000   0 11.155
WBCIO9 30/03/2017 Put 22.850 0.000 0.000 0.000   0 0.000
WBCQL8 30/03/2017 Call 23.840 10.165 10.165 0.000   0 10.165
WBCQO8 30/03/2017 Put 23.840 0.000 0.000 0.000   0 0.000
WBCUJ7 30/03/2017 Call 24.830 9.175 9.175 0.000   0 9.175
WBCUK7 30/03/2017 Put 24.830 0.000 0.000 0.000   0 0.000
WBCYM8 30/03/2017 Call 24.840 9.165 9.165 0.000 150 0 9.165
WBCYN8 30/03/2017 Put 24.840 0.000 0.000 0.000   0 0.000
WBCYZ8 30/03/2017 Call 25.330 8.675 8.675 0.000   0 8.675
WBCZ18 30/03/2017 Put 25.330 0.000 0.000 0.000   0 0.000
WBCT37 30/03/2017 Call 25.820 8.185 8.185 0.000   0 8.185
WBCT47 30/03/2017 Put 25.820 0.000 0.000 0.000   0 0.000
WBCWC8 30/03/2017 Call 25.830 8.175 8.175 0.000 71 0 8.175
WBCWD8 30/03/2017 Put 25.830 0.000 0.000 0.000   0 0.000
WBCXZ8 30/03/2017 Call 26.320 7.690 7.690 0.000   0 7.690
WBCY18 30/03/2017 Put 26.320 0.000 0.000 0.000   0 0.000
WBCYL8 30/03/2017 Call 26.330 7.680 7.680 7.480 150 0 7.680
WBCYK8 30/03/2017 Put 26.330 0.000 0.000 0.000   0 0.000
WBCT77 30/03/2017 Call 26.820 7.190 7.190 0.000   0 7.190
WBCT87 30/03/2017 Put 26.820 0.000 0.000 0.000   0 0.000
WBCWF8 30/03/2017 Call 26.830 7.180 7.180 0.000   0 7.180
WBCWE8 30/03/2017 Put 26.830 0.000 0.000 0.000   0 0.000
WBCXM8 30/03/2017 Call 27.310 6.700 6.700 0.000   0 6.700
WBCXN8 30/03/2017 Put 27.310 0.000 0.000 0.000   0 0.000
WBCYI8 30/03/2017 Call 27.320 6.690 6.690 0.000   0 6.690
WBCYJ8 30/03/2017 Put 27.320 0.000 0.000 0.000   0 0.000
WBCT57 30/03/2017 Call 27.810 6.200 6.200 0.000   0 6.200
WBCT67 30/03/2017 Put 27.810 0.000 0.000 0.000   0 0.000
WBCWG8 30/03/2017 Call 27.820 6.190 6.190 0.000   0 6.190
WBCWH8 30/03/2017 Put 27.820 0.000 0.000 0.000   0 0.000
WBCXO8 30/03/2017 Call 28.310 5.700 5.700 0.000   0 5.700
WBCXP8 30/03/2017 Put 28.310 0.000 0.000 0.000   0 0.000
WBCT97 30/03/2017 Call 28.800 5.210 5.210 0.000   0 5.210
WBCTA7 30/03/2017 Put 28.800 0.000 0.000 0.000   0 0.000
WBCY58 30/03/2017 Call 28.810 5.200 5.200 0.000   0 5.200
WBCY48 30/03/2017 Put 28.810 0.000 0.000 0.000 21 0 0.000
WBCX68 30/03/2017 Call 29.120 4.890 4.890 0.000   0 4.890
WBCX58 30/03/2017 Put 29.120 0.000 0.000 0.000   0 0.000
WBCX38 30/03/2017 Call 29.130 4.880 4.880 0.000   0 4.880
WBCX48 30/03/2017 Put 29.130 0.000 0.000 0.000   0 0.000
WBCVW8 30/03/2017 Call 29.300 4.710 4.710 0.000   0 4.710
WBCVX8 30/03/2017 Put 29.300 0.000 0.000 0.000   0 0.000
WBCY68 30/03/2017 Call 29.310 4.700 4.700 0.000 306 0 4.700
WBCY78 30/03/2017 Put 29.310 0.000 0.000 0.000   0 0.000
WBCTB7 30/03/2017 Call 29.800 4.215 4.215 0.000   0 4.215
WBCTC7 30/03/2017 Put 29.800 0.000 0.000 0.000   0 0.000
WBCY98 30/03/2017 Call 29.810 4.205 4.205 0.000   0 4.205
WBCY88 30/03/2017 Put 29.810 0.000 0.000 0.000   0 0.000
WBCWM8 30/03/2017 Call 30.200 3.815 3.815 0.000   0 3.815
WBCWN8 30/03/2017 Put 30.200 0.000 0.000 0.000   0 0.000
WBCWL8 30/03/2017 Call 30.210 3.805 3.805 1.130 100 0 3.805
WBCWI8 30/03/2017 Put 30.210 0.000 0.000 0.000   0 0.000
WBCW18 30/03/2017 Call 30.290 3.725 3.725 0.000   0 3.725
WBCW28 30/03/2017 Put 30.290 0.000 0.000 0.000   0 0.000
WBCCW9 30/03/2017 Call 30.300 3.715 3.715 0.000   0 3.715
WBCCV9 30/03/2017 Put 30.300 0.000 0.000 0.000   0 0.000
WBCX28 30/03/2017 Call 30.700 3.315 3.315 0.000   0 3.315
WBCX18 30/03/2017 Put 30.700 0.000 0.000 0.000   0 0.000
WBCWZ8 30/03/2017 Call 30.710 3.305 3.305 3.005 13 0 3.305
WBCWO8 30/03/2017 Put 30.710 0.000 0.000 0.000   0 0.000
WBCT17 30/03/2017 Call 30.790 3.225 3.225 0.000   0 3.225
WBCT27 30/03/2017 Put 30.790 0.000 0.000 0.000   0 0.000
WBCVY8 30/03/2017 Call 31.290 2.725 2.725 0.000 60 0 2.725
WBCVZ8 30/03/2017 Put 31.290 0.000 0.000 0.000   0 0.000
WBCYH8 30/03/2017 Call 31.300 2.715 2.715 0.000   0 2.715
WBCYG8 30/03/2017 Put 31.300 0.000 0.000 0.000   0 0.000
WBCSW7 30/03/2017 Call 31.780 2.240 2.240 1.870 501 0 2.240
WBCSX7 30/03/2017 Put 31.780 0.000 0.000 0.000   0 0.000
WBCYE8 30/03/2017 Call 31.790 2.230 2.230 0.000 46 0 2.230
WBCYF8 30/03/2017 Put 31.790 0.000 0.000 0.000   0 0.000
WBCW98 30/03/2017 Call 32.280 1.745 1.745 1.475 1,030 0 1.745
WBCWA8 30/03/2017 Put 32.280 0.002 0.002 0.000   0 0.002
WBCTT9 30/03/2017 Call 32.290 1.735 1.735 1.465 50 0 1.735
WBCTU9 30/03/2017 Put 32.290 0.002 0.002 0.000   0 0.002
WBCSU7 30/03/2017 Call 32.780 1.260 1.260 0.000   0 1.260
WBCSV7 30/03/2017 Put 32.780 0.010 0.010 0.000   0 0.010
WBCYW9 30/03/2017 Call 32.790 1.255 1.255 1.040 18 0 1.255
WBCYX9 30/03/2017 Put 32.790 0.010 0.010 0.000   0 0.010
WBCW38 30/03/2017 Call 33.270 0.815 0.815 0.630 289 0 0.815
WBCW48 30/03/2017 Put 33.270 0.055 0.055 0.060 350 0 0.055
WBCZ19 30/03/2017 Call 33.280 0.810 0.810 0.000   0 0.810
WBCYZ9 30/03/2017 Put 33.280 0.060 0.060 0.000   0 0.060
WBCSY7 30/03/2017 Call 33.770 0.430 0.430 0.400 450 0 0.430
WBCSZ7 30/03/2017 Put 33.770 0.195 0.195 0.160 1,100 0 0.195
WBCYA8 30/03/2017 Call 33.780 0.425 0.425 0.000 1,000 0 0.425
WBCYB8 30/03/2017 Put 33.780 0.195 0.195 0.000   0 0.195
WBCW58 30/03/2017 Call 34.270 0.175 0.175 0.140 200 0 0.175
WBCW68 30/03/2017 Put 34.270 0.465 0.465 0.420 420 0 0.465
WBCYD8 30/03/2017 Call 34.280 0.170 0.170 0.000   0 0.170
WBCYC8 30/03/2017 Put 34.280 0.470 0.470 0.000   0 0.470
WBCV27 30/03/2017 Call 34.760 0.050 0.050 0.040 600 0 0.050
WBCV37 30/03/2017 Put 34.760 0.845 0.845 0.000 1,000 0 0.845
WBCPM9 30/03/2017 Call 34.770 0.050 0.050 0.000   0 0.050
WBCPN9 30/03/2017 Put 34.770 0.855 0.855 0.000   0 0.855
WBCW78 30/03/2017 Call 35.260 0.010 0.010 0.000   0 0.010
WBCW88 30/03/2017 Put 35.260 1.300 1.300 0.000 900 0 1.300
WBCQO7 30/03/2017 Call 35.270 0.010 0.010 0.000   0 0.010
WBCQP7 30/03/2017 Put 35.270 1.310 1.310 0.000   0 1.310
WBCZG8 30/03/2017 Call 35.760 0.002 0.002 0.000   0 0.002
WBCZH8 30/03/2017 Put 35.760 1.780 1.780 0.000   0 1.780
WBCZF8 30/03/2017 Call 35.770 0.002 0.002 0.000   0 0.002
WBCZE8 30/03/2017 Put 35.770 1.790 1.790 0.000   0 1.790
WBCWF7 30/03/2017 Call 36.000 0.001 0.001 0.000   0 0.001
WBCWG7 30/03/2017 Put 36.000 2.020 2.020 0.000   0 2.020
WBCFS7 30/03/2017 Call 36.250 0.000 0.000 0.000   0 0.000
WBCFT7 30/03/2017 Put 36.250 2.265 2.265 2.255 30 0 2.265
WBCIY9 30/03/2017 Call 36.640 0.000 0.000 0.000   0 0.000
WBCIZ9 30/03/2017 Put 36.640 2.655 2.655 0.000   0 2.655
WBCIX9 30/03/2017 Call 36.650 0.000 0.000 0.000   0 0.000
WBCIW9 30/03/2017 Put 36.650 2.665 2.665 0.000   0 2.665
WBCDO8 30/03/2017 Call 36.750 0.000 0.000 0.000   0 0.000
WBCDP8 30/03/2017 Put 36.750 2.765 2.765 0.000   0 2.765
WBCK67 30/03/2017 Call 37.250 0.000 0.000 0.000   0 0.000
WBCK77 30/03/2017 Put 37.250 3.265 3.265 0.000   0 3.265
WBCJ29 30/03/2017 Call 37.630 0.000 0.000 0.000   0 0.000
WBCJ19 30/03/2017 Put 37.630 3.645 3.645 0.000   0 3.645
WBCIV9 30/03/2017 Call 37.640 0.000 0.000 0.000   0 0.000
WBCIU9 30/03/2017 Put 37.640 3.650 3.650 0.000   0 3.650
WBCIY8 30/03/2017 Call 37.740 0.000 0.000 0.000   0 0.000
WBCIZ8 30/03/2017 Put 37.740 3.750 3.750 0.000   0 3.750
WBCQ87 30/03/2017 Call 38.240 0.000 0.000 0.000   0 0.000
WBCQ97 30/03/2017 Put 38.240 4.250 4.250 0.000   0 4.250
WBCJ39 30/03/2017 Call 38.620 0.000 0.000 0.000   0 0.000
WBCJ49 30/03/2017 Put 38.620 4.625 4.625 0.000   0 4.625
WBCIR9 30/03/2017 Call 38.630 0.000 0.000 0.000   0 0.000
WBCIQ9 30/03/2017 Put 38.630 4.635 4.635 0.000   0 4.635
WBCR37 30/03/2017 Call 38.740 0.000 0.000 0.000   0 0.000
WBCR47 30/03/2017 Put 38.740 4.745 4.745 0.000   0 4.745
WBCXF9 27/04/2017 Call 0.010 34.035 34.035 0.000 4,000 0 34.035
WBCXM9 27/04/2017 Call 0.100 33.900 33.900 0.000   0 33.900
WBCXP9 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCXJ9 27/04/2017 Call 0.110 33.890 33.890 0.000   0 33.890
WBCXI9 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYC9 27/04/2017 Call 26.000 8.035 8.035 0.000   0 8.035
WBCYD9 27/04/2017 Put 26.000 0.000 0.000 0.000   0 0.000
WBCZE9 27/04/2017 Call 26.010 8.025 8.025 0.000 221 0 8.025
WBCZF9 27/04/2017 Put 26.010 0.000 0.000 0.000   0 0.000
WBCXG9 27/04/2017 Call 26.500 7.540 7.540 0.000   0 7.540
WBCXH9 27/04/2017 Put 26.500 0.000 0.000 0.000   0 0.000
WBCZD9 27/04/2017 Call 26.510 7.530 7.530 0.000   0 7.530
WBCZC9 27/04/2017 Put 26.510 0.000 0.000 0.000   0 0.000
WBCWF9 27/04/2017 Call 27.000 7.040 7.040 0.000   0 7.040
WBCWG9 27/04/2017 Put 27.000 0.000 0.000 0.000   0 0.000
WBCZA9 27/04/2017 Call 27.010 7.030 7.030 0.000   0 7.030
WBCZB9 27/04/2017 Put 27.010 0.000 0.000 0.000   0 0.000
WBCWH9 27/04/2017 Call 27.500 6.545 6.545 0.000   0 6.545
WBCWI9 27/04/2017 Put 27.500 0.000 0.000 0.000   0 0.000
WBCWJ9 27/04/2017 Call 28.000 6.045 6.045 0.000   0 6.045
WBCWK9 27/04/2017 Put 28.000 0.000 0.000 0.000   0 0.000
WBCWL9 27/04/2017 Call 28.500 5.550 5.550 0.000   0 5.550
WBCWM9 27/04/2017 Put 28.500 0.001 0.001 0.000   0 0.001
WBCWN9 27/04/2017 Call 29.000 5.055 5.055 0.000   0 5.055
WBCWO9 27/04/2017 Put 29.000 0.002 0.002 0.000   0 0.002
WBCMA7 27/04/2017 Call 29.010 5.045 5.045 0.000   0 5.045
WBCMB7 27/04/2017 Put 29.010 0.002 0.002 0.000   0 0.002
WBCWP9 27/04/2017 Call 29.500 4.555 4.555 0.000   0 4.555
WBCWQ9 27/04/2017 Put 29.500 0.004 0.004 0.000   0 0.004
WBCMM7 27/04/2017 Call 29.510 4.545 4.545 0.000   0 4.545
WBCMN7 27/04/2017 Put 29.510 0.004 0.004 0.000   0 0.004
WBCWT9 27/04/2017 Call 30.000 4.060 4.060 0.000   0 4.060
WBCWU9 27/04/2017 Put 30.000 0.008 0.008 0.000   0 0.008
WBCSN7 27/04/2017 Call 30.010 4.055 4.055 0.000   0 4.055
WBCSO7 27/04/2017 Put 30.010 0.008 0.008 0.000   0 0.008
WBCWV9 27/04/2017 Call 30.500 3.570 3.570 0.000   0 3.570
WBCWW9 27/04/2017 Put 30.500 0.015 0.015 0.000   0 0.015
WBCE37 27/04/2017 Call 30.510 3.560 3.560 2.600 100 0 3.560
WBCE47 27/04/2017 Put 30.510 0.015 0.015 0.000   0 0.015
WBCWX9 27/04/2017 Call 31.000 3.080 3.080 0.000   0 3.080
WBCWY9 27/04/2017 Put 31.000 0.030 0.030 0.000   0 0.030
WBCE67 27/04/2017 Call 31.010 3.075 3.075 0.000   0 3.075
WBCE57 27/04/2017 Put 31.010 0.030 0.030 0.000   0 0.030
WBCWZ9 27/04/2017 Call 31.500 2.605 2.605 0.000   0 2.605
WBCX19 27/04/2017 Put 31.500 0.055 0.055 0.000   0 0.055
WBCX29 27/04/2017 Call 32.000 2.135 2.135 0.000   0 2.135
WBCX39 27/04/2017 Put 32.000 0.095 0.095 0.000   0 0.095
WBCD67 27/04/2017 Call 32.010 2.130 2.130 0.000 46 0 2.130
WBCD77 27/04/2017 Put 32.010 0.095 0.095 0.000   0 0.095
WBCX49 27/04/2017 Call 32.500 1.690 1.690 0.000   0 1.690
WBCX59 27/04/2017 Put 32.500 0.160 0.160 0.150 100 0 0.160
WBCMI7 27/04/2017 Call 32.510 1.685 1.685 0.000   0 1.685
WBCMJ7 27/04/2017 Put 32.510 0.160 0.160 0.000 1,000 0 0.160
WBCX89 27/04/2017 Call 33.000 1.280 1.280 1.050 100 0 1.280
WBCX99 27/04/2017 Put 33.000 0.250 0.250 0.000   0 0.250
WBCEM7 27/04/2017 Call 33.010 1.270 1.270 1.070 37 0 1.270
WBCEN7 27/04/2017 Put 33.010 0.250 0.250 0.000   0 0.250
WBCXA9 27/04/2017 Call 33.500 0.915 0.915 0.000   0 0.915
WBCXB9 27/04/2017 Put 33.500 0.395 0.395 0.400 280 0 0.395
WBCJD7 27/04/2017 Call 33.510 0.905 0.905 0.000   0 0.905
WBCJE7 27/04/2017 Put 33.510 0.395 0.395 0.000   0 0.395
WBCXC9 27/04/2017 Call 34.000 0.610 0.610 0.000   0 0.610
WBCXD9 27/04/2017 Put 34.000 0.590 0.590 0.640 410 0 0.590
WBCJG7 27/04/2017 Call 34.010 0.605 0.605 0.000   0 0.605
WBCJF7 27/04/2017 Put 34.010 0.595 0.595 0.000   0 0.595
WBCZQ9 27/04/2017 Call 34.500 0.380 0.380 0.310 200 0 0.380
WBCZR9 27/04/2017 Put 34.500 0.870 0.870 0.000   0 0.870
WBCJ37 27/04/2017 Call 34.510 0.375 0.375 0.000   0 0.375
WBCJ47 27/04/2017 Put 34.510 0.870 0.870 0.000   0 0.870
WBCB27 27/04/2017 Call 35.000 0.220 0.220 0.000   0 0.220
WBCB37 27/04/2017 Put 35.000 1.215 1.215 0.000   0 1.215
WBCJ67 27/04/2017 Call 35.010 0.220 0.220 0.000   0 0.220
WBCJ57 27/04/2017 Put 35.010 1.215 1.215 0.000   0 1.215
WBCDU7 27/04/2017 Call 35.500 0.120 0.120 0.130 330 0 0.120
WBCDV7 27/04/2017 Put 35.500 1.620 1.620 0.000   0 1.620
WBCJ77 27/04/2017 Call 35.510 0.120 0.120 0.000   0 0.120
WBCJ87 27/04/2017 Put 35.510 1.615 1.615 0.000   0 1.615
WBCEG7 27/04/2017 Call 36.000 0.065 0.065 0.070 150 0 0.065
WBCEH7 27/04/2017 Put 36.000 2.065 2.065 0.000   0 2.065
WBCSQ7 27/04/2017 Call 36.010 0.065 0.065 0.000   0 0.065
WBCSP7 27/04/2017 Put 36.010 2.060 2.060 0.000   0 2.060
WBCIO7 27/04/2017 Call 36.500 0.035 0.035 0.000   0 0.035
WBCIP7 27/04/2017 Put 36.500 2.540 2.540 0.000   0 2.540
WBCJL7 27/04/2017 Call 37.000 0.020 0.020 0.000   0 0.020
WBCJM7 27/04/2017 Put 37.000 3.025 3.025 0.000   0 3.025
WBCK87 27/04/2017 Call 37.500 0.010 0.010 0.000   0 0.010
WBCK97 27/04/2017 Put 37.500 3.515 3.515 0.000   0 3.515
WBCMO7 27/04/2017 Call 38.000 0.005 0.005 0.000   0 0.005
WBCMP7 27/04/2017 Put 38.000 4.015 4.015 0.000   0 4.015
WBCR57 27/04/2017 Call 38.500 0.002 0.002 0.000   0 0.002
WBCR67 27/04/2017 Put 38.500 4.510 4.510 0.000   0 4.510
WBCD17 25/05/2017 Call 0.010 33.125 33.125 0.000   0 33.125
WBCD27 25/05/2017 Call 27.500 6.575 6.575 0.000   0 6.575
WBCD37 25/05/2017 Put 27.500 0.015 0.015 0.000   0 0.015
WBCB47 25/05/2017 Call 28.000 6.080 6.080 0.000   0 6.080
WBCB57 25/05/2017 Put 28.000 0.025 0.025 0.000   0 0.025
WBCB67 25/05/2017 Call 28.500 5.585 5.585 0.000   0 5.585
WBCB77 25/05/2017 Put 28.500 0.045 0.045 0.000   0 0.045
WBCSR7 25/05/2017 Call 28.510 4.690 4.690 0.000   0 4.690
WBCSS7 25/05/2017 Put 28.510 0.045 0.045 0.000   0 0.045
WBCB87 25/05/2017 Call 29.000 5.090 5.090 0.000   0 5.090
WBCB97 25/05/2017 Put 29.000 0.070 0.070 0.000   0 0.070
WBCFI7 25/05/2017 Call 29.010 4.205 4.205 0.000   0 4.205
WBCFJ7 25/05/2017 Put 29.010 0.070 0.070 0.000   0 0.070
WBCBF7 25/05/2017 Call 29.500 4.600 4.600 0.000   0 4.600
WBCBG7 25/05/2017 Put 29.500 0.100 0.100 0.000   0 0.100
WBCTD7 25/05/2017 Call 29.510 3.735 3.735 0.000   0 3.735
WBCST7 25/05/2017 Put 29.510 0.100 0.100 0.000   0 0.100
WBCBH7 25/05/2017 Call 30.000 4.115 4.115 0.000   0 4.115
WBCBI7 25/05/2017 Put 30.000 0.140 0.140 0.000   0 0.140
WBCFL7 25/05/2017 Call 30.010 3.270 3.270 0.000   0 3.270
WBCFK7 25/05/2017 Put 30.010 0.145 0.145 0.000   0 0.145
WBCBJ7 25/05/2017 Call 30.500 3.635 3.635 0.000   0 3.635
WBCBK7 25/05/2017 Put 30.500 0.195 0.195 0.000   0 0.195
WBCC57 25/05/2017 Call 31.000 3.165 3.165 0.000   0 3.165
WBCC67 25/05/2017 Put 31.000 0.265 0.265 0.000   0 0.265
WBCKS7 25/05/2017 Call 31.010 2.390 2.390 0.000   0 2.390
WBCKT7 25/05/2017 Put 31.010 0.270 0.270 0.000   0 0.270
WBCC77 25/05/2017 Call 31.500 2.710 2.710 0.000   0 2.710
WBCC87 25/05/2017 Put 31.500 0.360 0.360 0.000   0 0.360
WBCFM7 25/05/2017 Call 31.510 1.980 1.980 0.000 70 0 1.980
WBCFN7 25/05/2017 Put 31.510 0.360 0.360 0.000   0 0.360
WBCC97 25/05/2017 Call 32.000 2.270 2.270 0.000   0 2.270
WBCCF7 25/05/2017 Put 32.000 0.480 0.480 0.485 40 0 0.480
WBCRQ7 25/05/2017 Call 32.010 1.600 1.600 0.000   0 1.600
WBCRR7 25/05/2017 Put 32.010 0.480 0.480 0.000   0 0.480
WBCCG7 25/05/2017 Call 32.500 1.855 1.855 0.000   0 1.855
WBCCH7 25/05/2017 Put 32.500 0.635 0.635 0.000   0 0.635
WBCFO7 25/05/2017 Call 32.510 1.260 1.260 0.000   0 1.260
WBCFP7 25/05/2017 Put 32.510 0.635 0.635 0.000   0 0.635
WBCCI7 25/05/2017 Call 33.000 1.475 1.475 0.000   0 1.475
WBCCJ7 25/05/2017 Put 33.000 0.830 0.830 0.000   0 0.830
WBCMC7 25/05/2017 Call 33.010 0.960 0.960 0.000   0 0.960
WBCMD7 25/05/2017 Put 33.010 0.830 0.830 0.000   0 0.830
WBCCK7 25/05/2017 Call 33.500 1.135 1.135 0.000   0 1.135
WBCCL7 25/05/2017 Put 33.500 1.070 1.070 1.060 30 0 1.070
WBCFR7 25/05/2017 Call 33.510 0.705 0.705 0.000   0 0.705
WBCFQ7 25/05/2017 Put 33.510 1.075 1.075 0.000   0 1.075
WBCCM7 25/05/2017 Call 34.000 0.840 0.840 0.000   0 0.840
WBCCN7 25/05/2017 Put 34.000 1.370 1.370 0.000   0 1.370
WBCEO7 25/05/2017 Call 34.010 0.500 0.500 0.000   0 0.500
WBCEP7 25/05/2017 Put 34.010 1.370 1.370 0.000   0 1.370
WBCCO7 25/05/2017 Call 34.500 0.605 0.605 0.000   0 0.605
WBCCP7 25/05/2017 Put 34.500 1.720 1.720 0.000   0 1.720
WBCER7 25/05/2017 Call 34.510 0.340 0.340 0.300 70 0 0.340
WBCEQ7 25/05/2017 Put 34.510 1.720 1.720 0.000   0 1.720
WBCCQ7 25/05/2017 Call 35.000 0.420 0.420 0.000   0 0.420
WBCCR7 25/05/2017 Put 35.000 2.110 2.110 0.000   0 2.110
WBCES7 25/05/2017 Call 35.010 0.230 0.230 0.000   0 0.230
WBCET7 25/05/2017 Put 35.010 2.110 2.110 0.000   0 2.110
WBCDW7 25/05/2017 Call 35.500 0.285 0.285 0.000   0 0.285
WBCDX7 25/05/2017 Put 35.500 2.535 2.535 0.000   0 2.535
WBCEV7 25/05/2017 Call 35.510 0.150 0.150 0.000   0 0.150
WBCEU7 25/05/2017 Put 35.510 2.535 2.535 0.000   0 2.535
WBCEI7 25/05/2017 Call 36.000 0.195 0.195 0.000   0 0.195
WBCEJ7 25/05/2017 Put 36.000 2.985 2.985 0.000   0 2.985
WBCQR7 25/05/2017 Call 36.010 0.100 0.100 0.000   0 0.100
WBCQQ7 25/05/2017 Put 36.010 2.985 2.985 0.000   0 2.985
WBCIQ7 25/05/2017 Call 36.500 0.130 0.130 0.000   0 0.130
WBCIR7 25/05/2017 Put 36.500 3.445 3.445 0.000   0 3.445
WBCQS7 25/05/2017 Call 36.510 0.065 0.065 0.000   0 0.065
WBCQT7 25/05/2017 Put 36.510 3.445 3.445 0.000   0 3.445
WBCJN7 25/05/2017 Call 37.000 0.085 0.085 0.000   0 0.085
WBCJO7 25/05/2017 Put 37.000 3.920 3.920 0.000   0 3.920
WBCQV7 25/05/2017 Call 37.010 0.045 0.045 0.000   0 0.045
WBCQU7 25/05/2017 Put 37.010 3.920 3.920 0.000   0 3.920
WBCKA7 25/05/2017 Call 37.500 0.055 0.055 0.000   0 0.055
WBCKB7 25/05/2017 Put 37.500 4.400 4.400 0.000   0 4.400
WBCMQ7 25/05/2017 Call 38.000 0.030 0.030 0.000   0 0.030
WBCMR7 25/05/2017 Put 38.000 4.890 4.890 0.000   0 4.890
WBCR77 25/05/2017 Call 38.500 0.020 0.020 0.000   0 0.020
WBCR87 25/05/2017 Put 38.500 5.370 5.370 0.000   0 5.370
WBCMN9 29/06/2017 Call 0.010 33.190 33.190 0.000   0 33.190
WBCRS7 29/06/2017 Call 0.100 33.900 33.900 0.000   0 33.900
WBCRT7 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCRV7 29/06/2017 Call 0.110 32.945 32.945 0.000   0 32.945
WBCRU7 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ79 29/06/2017 Call 22.840 11.220 11.220 0.000   0 11.220
WBCZ69 29/06/2017 Put 22.840 0.001 0.001 0.000   0 0.001
WBCZ49 29/06/2017 Call 22.850 10.310 10.310 0.000   0 10.310
WBCZ59 29/06/2017 Put 22.850 0.001 0.001 0.000   0 0.001
WBCQP8 29/06/2017 Call 23.840 10.220 10.220 0.000   0 10.220
WBCQQ8 29/06/2017 Put 23.840 0.004 0.004 0.000   0 0.004
WBCNK7 29/06/2017 Call 24.830 9.235 9.235 0.000   0 9.235
WBCNL7 29/06/2017 Put 24.830 0.010 0.010 0.000   0 0.010
WBCSK7 29/06/2017 Call 24.840 8.350 8.350 0.000   0 8.350
WBCS17 29/06/2017 Put 24.840 0.010 0.010 0.000   0 0.010
WBCMQ9 29/06/2017 Call 25.330 8.735 8.735 0.000   0 8.735
WBCMR9 29/06/2017 Put 25.330 0.015 0.015 0.000   0 0.015
WBCN87 29/06/2017 Call 25.820 8.250 8.250 0.000   0 8.250
WBCN97 29/06/2017 Put 25.820 0.025 0.025 0.000   0 0.025
WBCL27 29/06/2017 Call 25.830 7.385 7.385 7.100 150 0 7.385
WBCL17 29/06/2017 Put 25.830 0.025 0.025 0.000   0 0.025
WBCL79 29/06/2017 Call 26.320 7.750 7.750 0.000   0 7.750
WBCL89 29/06/2017 Put 26.320 0.040 0.040 0.000   0 0.040
WBCMJ8 29/06/2017 Call 26.820 7.255 7.255 0.000   0 7.255
WBCMK8 29/06/2017 Put 26.820 0.055 0.055 0.000   0 0.055
WBCL99 29/06/2017 Call 27.310 6.770 6.770 0.000   0 6.770
WBCLA9 29/06/2017 Put 27.310 0.075 0.075 0.000   0 0.075
WBCCR8 29/06/2017 Call 27.810 6.270 6.270 0.000   0 6.270
WBCCS8 29/06/2017 Put 27.810 0.095 0.095 0.000   0 0.095
WBCJ97 29/06/2017 Call 27.820 5.460 5.460 0.000   0 5.460
WBCJA7 29/06/2017 Put 27.820 0.095 0.095 0.000   0 0.095
WBCLD9 29/06/2017 Call 28.310 5.775 5.775 0.000   0 5.775
WBCLE9 29/06/2017 Put 28.310 0.125 0.125 0.000   0 0.125
WBCJC7 29/06/2017 Call 28.320 4.980 4.980 0.000 306 0 4.980
WBCJB7 29/06/2017 Put 28.320 0.125 0.125 0.000   0 0.125
WBCTE7 29/06/2017 Call 28.800 5.295 5.295 0.000   0 5.295
WBCTF7 29/06/2017 Put 28.800 0.155 0.155 0.185 400 0 0.155
WBCF37 29/06/2017 Call 28.810 4.515 4.515 0.000   0 4.515
WBCF47 29/06/2017 Put 28.810 0.155 0.155 0.000   0 0.155
WBCLB9 29/06/2017 Call 29.300 4.800 4.800 0.000   0 4.800
WBCLC9 29/06/2017 Put 29.300 0.195 0.195 0.000   0 0.195
WBCS87 29/06/2017 Call 29.800 4.315 4.315 0.000   0 4.315
WBCS97 29/06/2017 Put 29.800 0.245 0.245 0.255 200 0 0.245
WBCG59 29/06/2017 Call 29.810 3.595 3.595 0.000   0 3.595
WBCG49 29/06/2017 Put 29.810 0.245 0.245 0.000 21 0 0.245
WBCL59 29/06/2017 Call 30.290 3.845 3.845 0.000   0 3.845
WBCL69 29/06/2017 Put 30.290 0.310 0.310 0.000   0 0.310
WBCL49 29/06/2017 Call 30.300 3.165 3.165 0.000   0 3.165
WBCL39 29/06/2017 Put 30.300 0.310 0.310 0.000   0 0.310
WBCSC7 29/06/2017 Call 30.790 3.370 3.370 0.000   0 3.370
WBCSD7 29/06/2017 Put 30.790 0.390 0.390 0.000   0 0.390
WBCL19 29/06/2017 Call 30.800 2.740 2.740 0.000   0 2.740
WBCL29 29/06/2017 Put 30.800 0.390 0.390 0.000   0 0.390
WBCLF9 29/06/2017 Call 31.290 2.910 2.910 0.000   0 2.910
WBCLG9 29/06/2017 Put 31.290 0.490 0.490 0.000   0 0.490
WBCQO9 29/06/2017 Call 31.300 2.335 2.335 0.000   0 2.335
WBCQP9 29/06/2017 Put 31.300 0.490 0.490 0.000   0 0.490
WBCSE7 29/06/2017 Call 31.780 2.475 2.475 0.000   0 2.475
WBCSF7 29/06/2017 Put 31.780 0.615 0.615 0.000   0 0.615
WBCMP9 29/06/2017 Call 31.790 1.965 1.965 0.000   0 1.965
WBCMO9 29/06/2017 Put 31.790 0.615 0.615 0.000   0 0.615
WBCLH9 29/06/2017 Call 32.280 2.060 2.060 0.000   0 2.060
WBCLI9 29/06/2017 Put 32.280 0.775 0.775 0.000   0 0.775
WBCQK9 29/06/2017 Call 32.290 1.620 1.620 1.680 49 0 1.620
WBCQL9 29/06/2017 Put 32.290 0.770 0.770 0.000   0 0.770
WBCSI7 29/06/2017 Call 32.780 1.675 1.675 0.000   0 1.675
WBCSJ7 29/06/2017 Put 32.780 0.965 0.965 0.000   0 0.965
WBCQN9 29/06/2017 Call 32.790 1.310 1.310 1.120 32 0 1.310
WBCQM9 29/06/2017 Put 32.790 0.960 0.960 0.000   0 0.960
WBCLJ9 29/06/2017 Call 33.270 1.335 1.335 0.000   0 1.335
WBCLK9 29/06/2017 Put 33.270 1.190 1.190 0.000   0 1.190
WBCQR9 29/06/2017 Call 33.280 1.045 1.045 0.000   0 1.045
WBCQQ9 29/06/2017 Put 33.280 1.180 1.180 0.000   0 1.180
WBCSA7 29/06/2017 Call 33.770 1.035 1.035 0.000   0 1.035
WBCSB7 29/06/2017 Put 33.770 1.455 1.455 0.000   0 1.455
WBCQS9 29/06/2017 Call 33.780 0.815 0.815 0.000   0 0.815
WBCQT9 29/06/2017 Put 33.780 1.445 1.445 0.000   0 1.445
WBCNZ9 29/06/2017 Call 34.270 0.785 0.785 0.000   0 0.785
WBCP19 29/06/2017 Put 34.270 1.760 1.760 0.000   0 1.760
WBCEY7 29/06/2017 Call 34.280 0.625 0.625 0.000   0 0.625
WBCEZ7 29/06/2017 Put 34.280 1.745 1.745 0.000   0 1.745
WBCSG7 29/06/2017 Call 34.760 0.580 0.580 0.595 800 0 0.580
WBCSH7 29/06/2017 Put 34.760 2.090 2.090 0.000   0 2.090
WBCZ39 29/06/2017 Call 34.770 0.470 0.470 0.000   0 0.470
WBCZ29 29/06/2017 Put 34.770 2.075 2.075 0.000   0 2.075
WBCCS7 29/06/2017 Call 35.260 0.420 0.420 0.000   0 0.420
WBCCT7 29/06/2017 Put 35.260 2.465 2.465 0.000   0 2.465
WBCIW7 29/06/2017 Call 35.270 0.345 0.345 0.000   0 0.345
WBCIX7 29/06/2017 Put 35.270 2.445 2.445 0.000   0 2.445
WBCS67 29/06/2017 Call 35.760 0.295 0.295 0.000   0 0.295
WBCS77 29/06/2017 Put 35.760 2.870 2.870 0.000   0 2.870
WBCZ89 29/06/2017 Call 35.770 0.250 0.250 0.000   0 0.250
WBCZ99 29/06/2017 Put 35.770 2.840 2.840 0.000   0 2.840
WBCFU7 29/06/2017 Call 36.250 0.210 0.210 0.000   0 0.210
WBCFV7 29/06/2017 Put 36.250 3.285 3.285 0.000   0 3.285
WBCIZ7 29/06/2017 Call 36.260 0.180 0.180 0.000   0 0.180
WBCIY7 29/06/2017 Put 36.260 3.250 3.250 0.000   0 3.250
WBCS47 29/06/2017 Call 36.750 0.145 0.145 0.000   0 0.145
WBCS57 29/06/2017 Put 36.750 3.730 3.730 0.000   0 3.730
WBCJ17 29/06/2017 Call 36.760 0.130 0.130 0.000   0 0.130
WBCJ27 29/06/2017 Put 36.760 3.695 3.695 0.000   0 3.695
WBCKC7 29/06/2017 Call 37.250 0.100 0.100 0.000   0 0.100
WBCKD7 29/06/2017 Put 37.250 4.195 4.195 0.000   0 4.195
WBCS27 29/06/2017 Call 37.740 0.065 0.065 0.000   0 0.065
WBCS37 29/06/2017 Put 37.740 4.655 4.655 0.000   0 4.655
WBCQA7 29/06/2017 Call 38.240 0.045 0.045 0.000   0 0.045
WBCQB7 29/06/2017 Put 38.240 5.140 5.140 0.000   0 5.140
WBCVT7 29/06/2017 Call 38.740 0.030 0.030 0.000   0 0.030
WBCVU7 29/06/2017 Put 38.740 5.625 5.625 0.000   0 5.625
WBCTY8 29/06/2017 Call 39.730 0.010 0.010 0.000   0 0.010
WBCTZ8 29/06/2017 Put 39.730 6.595 6.595 0.000   0 6.595
WBCV28 29/06/2017 Call 40.720 0.004 0.004 0.000   0 0.004
WBCV38 29/06/2017 Put 40.720 7.575 7.575 0.000   0 7.575
WBCWV8 29/06/2017 Call 41.720 0.002 0.002 0.000   0 0.002
WBCWW8 29/06/2017 Put 41.720 8.570 8.570 0.000   0 8.570
WBCF49 29/06/2017 Call 42.710 0.001 0.001 0.000   0 0.001
WBCF59 29/06/2017 Put 42.710 9.560 9.560 0.000   0 9.560
WBCYR9 29/06/2017 Call 42.720 0.001 0.001 0.000   0 0.001
WBCYQ9 29/06/2017 Put 42.720 9.490 9.490 0.000   0 9.490
WBCI19 29/06/2017 Call 43.700 0.000 0.000 0.000   0 0.000
WBCI29 29/06/2017 Put 43.700 10.545 10.545 0.000   0 10.545
WBCM17 27/07/2017 Call 0.010 33.240 33.240 0.000   0 33.240
WBCLD7 27/07/2017 Call 28.000 6.080 6.080 0.000   0 6.080
WBCLE7 27/07/2017 Put 28.000 0.170 0.170 0.000   0 0.170
WBCLW7 27/07/2017 Call 28.500 5.585 5.585 0.000   0 5.585
WBCLX7 27/07/2017 Put 28.500 0.205 0.205 0.000   0 0.205
WBCLB7 27/07/2017 Call 29.000 5.095 5.095 0.000   0 5.095
WBCLC7 27/07/2017 Put 29.000 0.250 0.250 0.000   0 0.250
WBCLY7 27/07/2017 Call 29.500 4.615 4.615 0.000   0 4.615
WBCLZ7 27/07/2017 Put 29.500 0.305 0.305 0.000   0 0.305
WBCL77 27/07/2017 Call 30.000 4.140 4.140 0.000   0 4.140
WBCL87 27/07/2017 Put 30.000 0.370 0.370 0.000   0 0.370
WBCLP7 27/07/2017 Call 30.500 3.670 3.670 0.000   0 3.670
WBCLQ7 27/07/2017 Put 30.500 0.455 0.455 0.000   0 0.455
WBCL97 27/07/2017 Call 31.000 3.215 3.215 0.000   0 3.215
WBCLA7 27/07/2017 Put 31.000 0.555 0.555 0.000   0 0.555
WBCLN7 27/07/2017 Call 31.500 2.775 2.775 0.000   0 2.775
WBCLO7 27/07/2017 Put 31.500 0.680 0.680 0.000   0 0.680
WBCPR7 27/07/2017 Call 31.510 2.370 2.370 0.000   0 2.370
WBCPS7 27/07/2017 Put 31.510 0.675 0.675 0.000   0 0.675
WBCLR7 27/07/2017 Call 32.000 2.360 2.360 0.000   0 2.360
WBCLS7 27/07/2017 Put 32.000 0.830 0.830 0.000   0 0.830
WBCPX7 27/07/2017 Call 32.010 2.015 2.015 0.000   0 2.015
WBCPY7 27/07/2017 Put 32.010 0.820 0.820 0.000   0 0.820
WBCLH7 27/07/2017 Call 32.500 1.970 1.970 0.000   0 1.970
WBCLI7 27/07/2017 Put 32.500 1.000 1.000 0.000   0 1.000
WBCRX7 27/07/2017 Call 32.510 1.685 1.685 0.000   0 1.685
WBCRW7 27/07/2017 Put 32.510 0.995 0.995 0.000   0 0.995
WBCLT7 27/07/2017 Call 33.000 1.610 1.610 0.000   0 1.610
WBCLU7 27/07/2017 Put 33.000 1.205 1.205 0.000   0 1.205
WBCRY7 27/07/2017 Call 33.010 1.390 1.390 0.000   0 1.390
WBCRZ7 27/07/2017 Put 33.010 1.195 1.195 0.000   0 1.195
WBCLJ7 27/07/2017 Call 33.500 1.295 1.295 0.000   0 1.295
WBCLK7 27/07/2017 Put 33.500 1.445 1.445 0.000   0 1.445
WBCL37 27/07/2017 Call 34.000 1.020 1.020 0.000   0 1.020
WBCL47 27/07/2017 Put 34.000 1.710 1.710 0.000   0 1.710
WBCLF7 27/07/2017 Call 34.500 0.790 0.790 0.000   0 0.790
WBCLG7 27/07/2017 Put 34.500 2.010 2.010 0.000   0 2.010
WBCL57 27/07/2017 Call 35.000 0.600 0.600 0.000   0 0.600
WBCL67 27/07/2017 Put 35.000 2.345 2.345 0.000   0 2.345
WBCM27 27/07/2017 Call 35.500 0.445 0.445 0.000   0 0.445
WBCM37 27/07/2017 Put 35.500 2.715 2.715 0.000   0 2.715
WBCM47 27/07/2017 Call 36.000 0.335 0.335 0.000   0 0.335
WBCM57 27/07/2017 Put 36.000 3.115 3.115 0.000   0 3.115
WBCQX7 27/07/2017 Call 36.010 0.315 0.315 0.000   0 0.315
WBCQW7 27/07/2017 Put 36.010 3.065 3.065 0.000   0 3.065
WBCME7 27/07/2017 Call 36.500 0.245 0.245 0.000   0 0.245
WBCMF7 27/07/2017 Put 36.500 3.545 3.545 0.000   0 3.545
WBCQY7 27/07/2017 Call 36.510 0.235 0.235 0.000   0 0.235
WBCQZ7 27/07/2017 Put 36.510 3.485 3.485 0.000   0 3.485
WBCMG7 27/07/2017 Call 37.000 0.180 0.180 0.000   0 0.180
WBCMH7 27/07/2017 Put 37.000 3.990 3.990 0.000   0 3.990
WBCR27 27/07/2017 Call 37.010 0.175 0.175 0.000   0 0.175
WBCR17 27/07/2017 Put 37.010 3.925 3.925 0.000   0 3.925
WBCMK7 27/07/2017 Call 37.500 0.130 0.130 0.000   0 0.130
WBCML7 27/07/2017 Put 37.500 4.455 4.455 0.000   0 4.455
WBCMS7 27/07/2017 Call 38.000 0.095 0.095 0.000   0 0.095
WBCMT7 27/07/2017 Put 38.000 4.925 4.925 0.000   0 4.925
WBCR97 27/07/2017 Call 38.500 0.070 0.070 0.000   0 0.070
WBCRF7 27/07/2017 Put 38.500 5.400 5.400 0.000   0 5.400
WBCPO7 24/08/2017 Call 0.010 33.290 33.290 0.000   0 33.290
WBCPP7 24/08/2017 Call 30.000 4.185 4.185 0.000   0 4.185
WBCPQ7 24/08/2017 Put 30.000 0.480 0.480 0.000   0 0.480
WBCP67 24/08/2017 Call 30.500 3.715 3.715 0.000   0 3.715
WBCP77 24/08/2017 Put 30.500 0.580 0.580 0.000   0 0.580
WBCN37 24/08/2017 Call 31.000 3.270 3.270 0.000   0 3.270
WBCN47 24/08/2017 Put 31.000 0.695 0.695 0.000   0 0.695
WBCP47 24/08/2017 Call 31.500 2.840 2.840 0.000   0 2.840
WBCP57 24/08/2017 Put 31.500 0.820 0.820 0.000   0 0.820
WBCPT7 24/08/2017 Call 31.510 2.540 2.540 0.000   0 2.540
WBCPU7 24/08/2017 Put 31.510 0.820 0.820 0.000   0 0.820
WBCNV7 24/08/2017 Call 32.000 2.440 2.440 0.000   0 2.440
WBCNW7 24/08/2017 Put 32.000 0.985 0.985 0.000   0 0.985
WBCPW7 24/08/2017 Call 32.010 2.195 2.195 0.000   0 2.195
WBCPV7 24/08/2017 Put 32.010 0.970 0.970 0.000   0 0.970
WBCNZ7 24/08/2017 Call 32.500 2.065 2.065 0.000   0 2.065
WBCP17 24/08/2017 Put 32.500 1.165 1.165 0.000   0 1.165
WBCNX7 24/08/2017 Call 33.000 1.720 1.720 0.000   0 1.720
WBCNY7 24/08/2017 Put 33.000 1.370 1.370 0.000   0 1.370
WBCP27 24/08/2017 Call 33.500 1.425 1.425 0.000   0 1.425
WBCP37 24/08/2017 Put 33.500 1.610 1.610 0.000   0 1.610
WBCN77 24/08/2017 Call 34.000 1.155 1.155 0.000   0 1.155
WBCNU7 24/08/2017 Put 34.000 1.870 1.870 0.000   0 1.870
WBCN17 24/08/2017 Call 34.500 0.920 0.920 0.000   0 0.920
WBCN27 24/08/2017 Put 34.500 2.150 2.150 0.000   0 2.150
WBCN57 24/08/2017 Call 35.000 0.735 0.735 0.000   0 0.735
WBCN67 24/08/2017 Put 35.000 2.475 2.475 0.000   0 2.475
WBCP87 24/08/2017 Call 35.500 0.580 0.580 0.000   0 0.580
WBCP97 24/08/2017 Put 35.500 2.820 2.820 0.000   0 2.820
WBCPK7 24/08/2017 Call 36.000 0.450 0.450 0.000   0 0.450
WBCPL7 24/08/2017 Put 36.000 3.200 3.200 0.000   0 3.200
WBCMW7 24/08/2017 Call 36.500 0.345 0.345 0.000   0 0.345
WBCMX7 24/08/2017 Put 36.500 3.605 3.605 0.000   0 3.605
WBCPM7 24/08/2017 Call 37.000 0.270 0.270 0.000   0 0.270
WBCPN7 24/08/2017 Put 37.000 4.040 4.040 0.000   0 4.040
WBCMY7 24/08/2017 Call 37.500 0.205 0.205 0.000   0 0.205
WBCMZ7 24/08/2017 Put 37.500 4.490 4.490 0.000   0 4.490
WBCPZ7 24/08/2017 Call 38.000 0.155 0.155 0.000   0 0.155
WBCQ17 24/08/2017 Put 38.000 4.955 4.955 0.000   0 4.955
WBCRG7 24/08/2017 Call 38.500 0.120 0.120 0.000   0 0.120
WBCRH7 24/08/2017 Put 38.500 5.425 5.425 0.000   0 5.425
WBCUW9 28/09/2017 Call 0.010 33.375 33.375 0.000   0 33.375
WBCMS9 28/09/2017 Call 24.000 10.070 10.070 0.000   0 10.070
WBCMT9 28/09/2017 Put 24.000 0.105 0.105 0.000   0 0.105
WBCVW9 28/09/2017 Call 24.010 9.310 9.310 0.000   0 9.310
WBCVX9 28/09/2017 Put 24.010 0.105 0.105 0.000   0 0.105
WBCMU9 28/09/2017 Call 25.000 9.070 9.070 0.000   0 9.070
WBCMV9 28/09/2017 Put 25.000 0.145 0.145 0.000   0 0.145
WBCVZ9 28/09/2017 Call 25.010 8.335 8.335 0.000   0 8.335
WBCVY9 28/09/2017 Put 25.010 0.145 0.145 0.000   0 0.145
WBCLW9 28/09/2017 Call 26.000 8.075 8.075 0.000   0 8.075
WBCLX9 28/09/2017 Put 26.000 0.195 0.195 0.000   0 0.195
WBCW19 28/09/2017 Call 26.010 7.380 7.380 0.000   0 7.380
WBCW29 28/09/2017 Put 26.010 0.190 0.190 0.180 800 0 0.190
WBCU49 28/09/2017 Call 26.500 7.575 7.575 0.000   0 7.575
WBCU59 28/09/2017 Put 26.500 0.220 0.220 0.000   0 0.220
WBCW49 28/09/2017 Call 26.510 6.915 6.915 0.000   0 6.915
WBCW39 28/09/2017 Put 26.510 0.220 0.220 0.000   0 0.220
WBCLT9 28/09/2017 Call 27.000 7.080 7.080 0.000   0 7.080
WBCLU9 28/09/2017 Put 27.000 0.250 0.250 0.000   0 0.250
WBCW59 28/09/2017 Call 27.010 6.455 6.455 0.000   0 6.455
WBCW69 28/09/2017 Put 27.010 0.250 0.250 0.000   0 0.250
WBCU29 28/09/2017 Call 27.500 6.590 6.590 0.000   0 6.590
WBCU39 28/09/2017 Put 27.500 0.290 0.290 0.000   0 0.290
WBCLR9 28/09/2017 Call 28.000 6.100 6.100 0.000   0 6.100
WBCLS9 28/09/2017 Put 28.000 0.325 0.325 0.000   0 0.325
WBCV29 28/09/2017 Call 28.010 5.565 5.565 0.000   0 5.565
WBCV39 28/09/2017 Put 28.010 0.325 0.325 0.000   0 0.325
WBCU89 28/09/2017 Call 28.500 5.620 5.620 0.000   0 5.620
WBCU99 28/09/2017 Put 28.500 0.375 0.375 0.000   0 0.375
WBCLN9 28/09/2017 Call 29.000 5.145 5.145 0.000   0 5.145
WBCLO9 28/09/2017 Put 29.000 0.430 0.430 0.000   0 0.430
WBCUX9 28/09/2017 Call 29.010 4.705 4.705 0.000   0 4.705
WBCUY9 28/09/2017 Put 29.010 0.425 0.425 0.000   0 0.425
WBCF97 28/09/2017 Call 29.300 4.860 4.860 0.000   0 4.860
WBCFF7 28/09/2017 Put 29.300 0.470 0.470 0.000   0 0.470
WBCF57 28/09/2017 Call 29.310 4.450 4.450 0.000   0 4.450
WBCF67 28/09/2017 Put 29.310 0.465 0.465 0.000   0 0.465
WBCU69 28/09/2017 Call 29.500 4.675 4.675 0.000   0 4.675
WBCU79 28/09/2017 Put 29.500 0.500 0.500 0.000   0 0.500
WBCLP9 28/09/2017 Call 30.000 4.210 4.210 0.000   0 4.210
WBCLQ9 28/09/2017 Put 30.000 0.585 0.585 0.000   0 0.585
WBCV19 28/09/2017 Call 30.010 3.860 3.860 0.000   0 3.860
WBCUZ9 28/09/2017 Put 30.010 0.575 0.575 0.000   0 0.575
WBCTZ9 28/09/2017 Call 30.500 3.755 3.755 0.000   0 3.755
WBCU19 28/09/2017 Put 30.500 0.675 0.675 0.000   0 0.675
WBCWD9 28/09/2017 Call 30.510 3.450 3.450 0.000   0 3.450
WBCWE9 28/09/2017 Put 30.510 0.670 0.670 0.000   0 0.670
WBCLY9 28/09/2017 Call 31.000 3.315 3.315 0.000   0 3.315
WBCLZ9 28/09/2017 Put 31.000 0.795 0.795 0.000   0 0.795
WBCV59 28/09/2017 Call 31.010 3.060 3.060 0.000   0 3.060
WBCV49 28/09/2017 Put 31.010 0.780 0.780 0.000   0 0.780
WBCTX9 28/09/2017 Call 31.500 2.900 2.900 0.000   0 2.900
WBCTY9 28/09/2017 Put 31.500 0.925 0.925 0.000   0 0.925
WBCLL9 28/09/2017 Call 32.000 2.515 2.515 0.000   0 2.515
WBCLM9 28/09/2017 Put 32.000 1.085 1.085 0.000   0 1.085
WBCUC9 28/09/2017 Call 32.500 2.155 2.155 0.000   0 2.155
WBCUD9 28/09/2017 Put 32.500 1.265 1.265 0.000   0 1.265
WBCQ77 28/09/2017 Call 32.510 2.035 2.035 0.000   0 2.035
WBCQ67 28/09/2017 Put 32.510 1.245 1.245 0.000   0 1.245
WBCM19 28/09/2017 Call 33.000 1.835 1.835 0.000   0 1.835
WBCM29 28/09/2017 Put 33.000 1.470 1.470 0.000   0 1.470
WBCUA9 28/09/2017 Call 33.500 1.555 1.555 1.400 510 0 1.555
WBCUB9 28/09/2017 Put 33.500 1.715 1.715 1.890 510 0 1.715
WBCM39 28/09/2017 Call 34.000 1.305 1.305 1.300 60 0 1.305
WBCM49 28/09/2017 Put 34.000 1.975 1.975 0.000   0 1.975
WBCVC9 28/09/2017 Call 34.500 1.085 1.085 0.000   0 1.085
WBCVD9 28/09/2017 Put 34.500 2.265 2.265 0.000   0 2.265
WBCRL7 28/09/2017 Call 34.510 1.060 1.060 0.900 100 0 1.060
WBCRK7 28/09/2017 Put 34.510 2.220 2.220 0.000   0 2.220
WBCP29 28/09/2017 Call 35.000 0.895 0.895 0.000   0 0.895
WBCP39 28/09/2017 Put 35.000 2.580 2.580 0.000   0 2.580
WBCRM7 28/09/2017 Call 35.010 0.875 0.875 0.000   0 0.875
WBCRN7 28/09/2017 Put 35.010 2.525 2.525 0.000   0 2.525
WBCE17 28/09/2017 Call 35.500 0.725 0.725 0.000   0 0.725
WBCE27 28/09/2017 Put 35.500 2.920 2.920 0.000   0 2.920
WBCRP7 28/09/2017 Call 35.510 0.720 0.720 0.000   0 0.720
WBCRO7 28/09/2017 Put 35.510 2.855 2.855 0.000   0 2.855
WBCEK7 28/09/2017 Call 36.000 0.590 0.590 0.000   0 0.590
WBCEL7 28/09/2017 Put 36.000 3.295 3.295 0.000   0 3.295
WBCIS7 28/09/2017 Call 36.500 0.475 0.475 0.000   0 0.475
WBCIT7 28/09/2017 Put 36.500 3.685 3.685 0.000   0 3.685
WBCJP7 28/09/2017 Call 37.000 0.375 0.375 0.000   0 0.375
WBCJQ7 28/09/2017 Put 37.000 4.100 4.100 0.000   0 4.100
WBCKE7 28/09/2017 Call 37.500 0.300 0.300 0.000   0 0.300
WBCKF7 28/09/2017 Put 37.500 4.540 4.540 0.000   0 4.540
WBCMU7 28/09/2017 Call 38.000 0.235 0.235 0.000   0 0.235
WBCMV7 28/09/2017 Put 38.000 4.985 4.985 0.000   0 4.985
WBCRI7 28/09/2017 Call 38.500 0.185 0.185 0.000   0 0.185
WBCRJ7 28/09/2017 Put 38.500 5.445 5.445 0.000   0 5.445
WBCIJ7 21/12/2017 Call 0.010 32.560 32.560 0.000   0 32.560
WBCYW8 21/12/2017 Call 14.850 19.190 19.190 0.000   0 19.190
WBCYX8 21/12/2017 Put 14.850 0.000 0.000 0.000   0 0.000
WBCQR8 21/12/2017 Call 23.840 10.225 10.225 0.000   0 10.225
WBCQS8 21/12/2017 Put 23.840 0.195 0.195 0.000   0 0.195
WBCNM7 21/12/2017 Call 24.830 9.240 9.240 0.000   0 9.240
WBCNN7 21/12/2017 Put 24.830 0.275 0.275 0.000   0 0.275
WBCNO7 21/12/2017 Call 25.820 8.255 8.255 0.000   0 8.255
WBCNP7 21/12/2017 Put 25.820 0.380 0.380 0.000   0 0.380
WBCXK9 21/12/2017 Call 26.820 7.270 7.270 0.000   0 7.270
WBCXL9 21/12/2017 Put 26.820 0.505 0.505 0.000   0 0.505
WBCN88 21/12/2017 Call 27.810 6.305 6.305 0.000   0 6.305
WBCN98 21/12/2017 Put 27.810 0.645 0.645 0.000   0 0.645
WBCSL7 21/12/2017 Call 27.820 5.250 5.250 0.000   0 5.250
WBCSM7 21/12/2017 Put 27.820 0.640 0.640 0.000   0 0.640
WBCKY7 21/12/2017 Call 28.310 5.825 5.825 0.000   0 5.825
WBCKZ7 21/12/2017 Put 28.310 0.730 0.730 0.000   0 0.730
WBCNK8 21/12/2017 Call 28.800 5.365 5.365 0.000   0 5.365
WBCNV8 21/12/2017 Put 28.800 0.815 0.815 0.000   0 0.815
WBCQ27 21/12/2017 Call 28.810 4.460 4.460 0.000   0 4.460
WBCQ37 21/12/2017 Put 28.810 0.815 0.815 0.000   0 0.815
WBCGN7 21/12/2017 Call 29.300 4.910 4.910 0.000   0 4.910
WBCGO7 21/12/2017 Put 29.300 0.930 0.930 0.000   0 0.930
WBCQ47 21/12/2017 Call 29.310 4.080 4.080 0.000   0 4.080
WBCQ57 21/12/2017 Put 29.310 0.920 0.920 0.000   0 0.920
WBCNW8 21/12/2017 Call 29.800 4.465 4.465 0.000   0 4.465
WBCP48 21/12/2017 Put 29.800 1.045 1.045 0.000   0 1.045
WBCG97 21/12/2017 Call 30.290 4.045 4.045 0.000   0 4.045
WBCGK7 21/12/2017 Put 30.290 1.180 1.180 0.000   0 1.180
WBCIU7 21/12/2017 Call 30.300 3.370 3.370 0.000   0 3.370
WBCIV7 21/12/2017 Put 30.300 1.165 1.165 0.000   0 1.165
WBCN28 21/12/2017 Call 30.790 3.635 3.635 0.000   0 3.635
WBCN38 21/12/2017 Put 30.790 1.330 1.330 0.000   0 1.330
WBCZP9 21/12/2017 Call 30.800 3.035 3.035 2.705 13 0 3.035
WBCZO9 21/12/2017 Put 30.800 1.315 1.315 0.000   0 1.315
WBCGL7 21/12/2017 Call 31.290 3.240 3.240 0.000   0 3.240
WBCGM7 21/12/2017 Put 31.290 1.495 1.495 0.000   0 1.495
WBCKQ7 21/12/2017 Call 31.300 2.710 2.710 0.000   0 2.710
WBCKR7 21/12/2017 Put 31.300 1.485 1.485 0.000   0 1.485
WBCP58 21/12/2017 Call 31.780 2.880 2.880 0.000   0 2.880
WBCP68 21/12/2017 Put 31.780 1.685 1.685 0.000   0 1.685
WBCFY7 21/12/2017 Call 32.280 2.535 2.535 0.000   0 2.535
WBCFZ7 21/12/2017 Put 32.280 1.890 1.890 0.000   0 1.890
WBCM67 21/12/2017 Call 32.290 2.125 2.125 0.000   0 2.125
WBCM77 21/12/2017 Put 32.290 1.875 1.875 0.000   0 1.875
WBCP78 21/12/2017 Call 32.780 2.220 2.220 1.850 110 0 2.220
WBCP88 21/12/2017 Put 32.780 2.125 2.125 0.000   0 2.125
WBCM97 21/12/2017 Call 32.790 1.860 1.860 0.000 920 0 1.860
WBCM87 21/12/2017 Put 32.790 2.105 2.105 0.000   0 2.105
WBCG37 21/12/2017 Call 33.270 1.940 1.940 0.000   0 1.940
WBCG47 21/12/2017 Put 33.270 2.375 2.375 0.000   0 2.375
WBCJR7 21/12/2017 Call 33.280 1.625 1.625 0.000   0 1.625
WBCJS7 21/12/2017 Put 33.280 2.355 2.355 0.000   0 2.355
WBCP98 21/12/2017 Call 33.770 1.675 1.675 0.000 480 0 1.675
WBCPK8 21/12/2017 Put 33.770 2.655 2.655 0.000   0 2.655
WBCJU7 21/12/2017 Call 33.780 1.410 1.410 0.000   0 1.410
WBCJT7 21/12/2017 Put 33.780 2.630 2.630 0.000   0 2.630
WBCG57 21/12/2017 Call 34.270 1.445 1.445 0.000   0 1.445
WBCG67 21/12/2017 Put 34.270 2.955 2.955 0.000   0 2.955
WBCJV7 21/12/2017 Call 34.280 1.215 1.215 1.150 299 0 1.215
WBCJW7 21/12/2017 Put 34.280 2.925 2.925 0.000   0 2.925
WBCN68 21/12/2017 Call 34.760 1.240 1.240 0.000   0 1.240
WBCN78 21/12/2017 Put 34.760 3.270 3.270 0.000   0 3.270
WBCJY7 21/12/2017 Call 34.770 1.045 1.045 0.000   0 1.045
WBCJX7 21/12/2017 Put 34.770 3.235 3.235 0.000   0 3.235
WBCG77 21/12/2017 Call 35.260 1.065 1.065 0.000   0 1.065
WBCG87 21/12/2017 Put 35.260 3.605 3.605 0.000   0 3.605
WBCJZ7 21/12/2017 Call 35.270 0.895 0.895 0.000   0 0.895
WBCK17 21/12/2017 Put 35.270 3.575 3.575 0.000   0 3.575
WBCN48 21/12/2017 Call 35.760 0.900 0.900 0.000   0 0.900
WBCN58 21/12/2017 Put 35.760 3.965 3.965 0.000   0 3.965
WBCLK8 21/12/2017 Call 35.770 0.760 0.760 0.000   0 0.760
WBCLL8 21/12/2017 Put 35.770 3.925 3.925 0.000   0 3.925
WBCFW7 21/12/2017 Call 36.250 0.770 0.770 0.000   0 0.770
WBCFX7 21/12/2017 Put 36.250 4.325 4.325 0.000   0 4.325
WBCPO8 21/12/2017 Call 36.750 0.645 0.645 0.000   0 0.645
WBCPP8 21/12/2017 Put 36.750 4.720 4.720 0.000   0 4.720
WBCLN8 21/12/2017 Call 36.760 0.545 0.545 0.000   0 0.545
WBCLM8 21/12/2017 Put 36.760 4.680 4.680 0.000   0 4.680
WBCKG7 21/12/2017 Call 37.250 0.545 0.545 0.000   0 0.545
WBCKH7 21/12/2017 Put 37.250 5.125 5.125 0.000   0 5.125
WBCRL8 21/12/2017 Call 37.740 0.455 0.455 0.395 200 0 0.455
WBCRM8 21/12/2017 Put 37.740 5.540 5.540 0.000   0 5.540
WBCQC7 21/12/2017 Call 38.240 0.380 0.380 0.000   0 0.380
WBCQD7 21/12/2017 Put 38.240 5.970 5.970 0.000   0 5.970
WBCRT8 21/12/2017 Call 38.740 0.315 0.315 0.000   0 0.315
WBCRU8 21/12/2017 Put 38.740 6.415 6.415 0.000   0 6.415
WBCU18 21/12/2017 Call 39.730 0.215 0.215 0.000   0 0.215
WBCU28 21/12/2017 Put 39.730 7.310 7.310 0.000   0 7.310
WBCV48 21/12/2017 Call 40.720 0.145 0.145 0.000   0 0.145
WBCV58 21/12/2017 Put 40.720 8.230 8.230 0.000   0 8.230
WBCWX8 21/12/2017 Call 41.720 0.100 0.100 0.000   0 0.100
WBCWY8 21/12/2017 Put 41.720 9.185 9.185 0.000   0 9.185
WBCF69 21/12/2017 Call 42.710 0.065 0.065 0.000   0 0.065
WBCF79 21/12/2017 Put 42.710 10.135 10.135 0.000   0 10.135
WBCI39 21/12/2017 Call 43.700 0.045 0.045 0.000   0 0.045
WBCI49 21/12/2017 Put 43.700 11.095 11.095 0.000   0 11.095
WBCDM7 28/03/2018 Call 24.000 10.060 10.060 0.000   0 10.060
WBCDN7 28/03/2018 Put 24.000 0.360 0.360 0.000   0 0.360
WBCDP7 28/03/2018 Call 25.000 9.065 9.065 0.000   0 9.065
WBCDO7 28/03/2018 Put 25.000 0.450 0.450 0.000   0 0.450
WBCUU9 28/03/2018 Call 26.000 8.075 8.075 0.000   0 8.075
WBCUV9 28/03/2018 Put 26.000 0.565 0.565 0.000   0 0.565
WBCUG9 28/03/2018 Call 27.000 7.105 7.105 0.000   0 7.105
WBCUH9 28/03/2018 Put 27.000 0.705 0.705 0.000   0 0.705
WBCUI9 28/03/2018 Call 28.000 6.160 6.160 0.000   0 6.160
WBCUJ9 28/03/2018 Put 28.000 0.880 0.880 0.000   0 0.880
WBCUQ9 28/03/2018 Call 29.000 5.255 5.255 0.000   0 5.255
WBCUR9 28/03/2018 Put 29.000 1.100 1.100 0.000   0 1.100
WBCUO9 28/03/2018 Call 30.000 4.395 4.395 0.000   0 4.395
WBCUP9 28/03/2018 Put 30.000 1.365 1.365 0.000   0 1.365
WBCUK9 28/03/2018 Call 31.000 3.605 3.605 0.000   0 3.605
WBCUL9 28/03/2018 Put 31.000 1.680 1.680 0.000   0 1.680
WBCUM9 28/03/2018 Call 32.000 2.900 2.900 0.000   0 2.900
WBCUN9 28/03/2018 Put 32.000 2.065 2.065 0.000   0 2.065
WBCUS9 28/03/2018 Call 33.000 2.290 2.290 0.000   0 2.290
WBCUT9 28/03/2018 Put 33.000 2.530 2.530 0.000   0 2.530
WBCUE9 28/03/2018 Call 34.000 1.770 1.770 0.000   0 1.770
WBCUF9 28/03/2018 Put 34.000 3.065 3.065 0.000   0 3.065
WBCV69 28/03/2018 Call 35.000 1.345 1.345 0.000   0 1.345
WBCV79 28/03/2018 Put 35.000 3.680 3.680 0.000   0 3.680
WBCCU7 28/03/2018 Call 36.000 1.000 1.000 0.000   0 1.000
WBCCV7 28/03/2018 Put 36.000 4.365 4.365 0.000   0 4.365
WBCGP7 28/03/2018 Call 37.000 0.730 0.730 0.000   0 0.730
WBCGQ7 28/03/2018 Put 37.000 5.110 5.110 0.000   0 5.110
WBCKI7 28/03/2018 Call 38.000 0.525 0.525 0.000   0 0.525
WBCKJ7 28/03/2018 Put 38.000 5.910 5.910 0.000   0 5.910
WBCQE7 28/03/2018 Call 39.000 0.375 0.375 0.000   0 0.375
WBCQF7 28/03/2018 Put 39.000 6.800 6.800 0.000   0 6.800
WBCYV8 28/06/2018 Call 14.850 19.185 19.185 0.000   0 19.185
WBCYU8 28/06/2018 Put 14.850 0.004 0.004 0.000   0 0.004
WBCQT8 28/06/2018 Call 23.840 10.220 10.220 0.000   0 10.220
WBCQU8 28/06/2018 Put 23.840 0.470 0.470 0.000   0 0.470
WBCNS7 28/06/2018 Call 24.830 9.240 9.240 0.000   0 9.240
WBCNT7 28/06/2018 Put 24.830 0.620 0.620 0.000   0 0.620
WBCNQ7 28/06/2018 Call 25.820 8.260 8.260 0.000   0 8.260
WBCNR7 28/06/2018 Put 25.820 0.790 0.790 0.000   0 0.790
WBCLL7 28/06/2018 Call 26.820 7.290 7.290 0.000   0 7.290
WBCLM7 28/06/2018 Put 26.820 0.980 0.980 0.000   0 0.980
WBCDY7 28/06/2018 Call 27.810 6.355 6.355 0.000   0 6.355
WBCDZ7 28/06/2018 Put 27.810 1.210 1.210 0.000   0 1.210
WBCC17 28/06/2018 Call 28.800 5.465 5.465 0.000   0 5.465
WBCC27 28/06/2018 Put 28.800 1.470 1.470 0.000   0 1.470
WBCC37 28/06/2018 Call 29.800 4.620 4.620 0.000   0 4.620
WBCC47 28/06/2018 Put 29.800 1.775 1.775 0.000   0 1.775
WBCBU7 28/06/2018 Call 30.790 3.855 3.855 0.000   0 3.855
WBCBV7 28/06/2018 Put 30.790 2.140 2.140 0.000   0 2.140
WBCBY7 28/06/2018 Call 31.780 3.175 3.175 0.000   0 3.175
WBCBZ7 28/06/2018 Put 31.780 2.565 2.565 0.000   0 2.565
WBCBQ7 28/06/2018 Call 32.780 2.565 2.565 0.000   0 2.565
WBCBR7 28/06/2018 Put 32.780 3.050 3.050 0.000   0 3.050
WBCBS7 28/06/2018 Call 33.770 2.050 2.050 0.000   0 2.050
WBCBT7 28/06/2018 Put 33.770 3.595 3.595 0.000   0 3.595
WBCBL7 28/06/2018 Call 34.760 1.610 1.610 0.000   0 1.610
WBCBM7 28/06/2018 Put 34.760 4.220 4.220 0.000   0 4.220
WBCBO7 28/06/2018 Call 35.760 1.240 1.240 0.000   0 1.240
WBCBP7 28/06/2018 Put 35.760 4.910 4.910 0.000   0 4.910
WBCBW7 28/06/2018 Call 36.750 0.940 0.940 0.000   0 0.940
WBCBX7 28/06/2018 Put 36.750 5.645 5.645 0.000   0 5.645
WBCEW7 28/06/2018 Call 37.740 0.695 0.695 0.000   0 0.695
WBCEX7 28/06/2018 Put 37.740 6.425 6.425 0.000   0 6.425
WBCG17 28/06/2018 Call 38.740 0.510 0.510 0.000   0 0.510
WBCG27 28/06/2018 Put 38.740 7.275 7.275 0.000   0 7.275
WBCW79 27/09/2018 Call 26.000 8.100 8.100 0.000   0 8.100
WBCW89 27/09/2018 Put 26.000 1.015 1.015 0.000   0 1.015
WBCVE9 27/09/2018 Call 27.000 7.150 7.150 0.000   0 7.150
WBCVF9 27/09/2018 Put 27.000 1.215 1.215 0.000   0 1.215
WBCVG9 27/09/2018 Call 28.000 6.225 6.225 0.000   0 6.225
WBCVH9 27/09/2018 Put 28.000 1.440 1.440 0.000   0 1.440
WBCVI9 27/09/2018 Call 29.000 5.365 5.365 0.000   0 5.365
WBCVJ9 27/09/2018 Put 29.000 1.720 1.720 0.000   0 1.720
WBCVK9 27/09/2018 Call 30.000 4.555 4.555 0.000   0 4.555
WBCVL9 27/09/2018 Put 30.000 2.030 2.030 0.000   0 2.030
WBCVM9 27/09/2018 Call 31.000 3.820 3.820 0.000   0 3.820
WBCVN9 27/09/2018 Put 31.000 2.395 2.395 0.000   0 2.395
WBCVO9 27/09/2018 Call 32.000 3.175 3.175 0.000   0 3.175
WBCVP9 27/09/2018 Put 32.000 2.820 2.820 0.000   0 2.820
WBCVQ9 27/09/2018 Call 33.000 2.595 2.595 0.000   0 2.595
WBCVR9 27/09/2018 Put 33.000 3.295 3.295 0.000   0 3.295
WBCVS9 27/09/2018 Call 34.000 2.100 2.100 0.000   0 2.100
WBCVT9 27/09/2018 Put 34.000 3.830 3.830 0.000   0 3.830
WBCVU9 27/09/2018 Call 35.000 1.685 1.685 0.000   0 1.685
WBCVV9 27/09/2018 Put 35.000 4.440 4.440 0.000   0 4.440
WBCCW7 27/09/2018 Call 36.000 1.335 1.335 0.000   0 1.335
WBCCX7 27/09/2018 Put 36.000 5.110 5.110 0.000   0 5.110
WBCGR7 27/09/2018 Call 37.000 1.035 1.035 0.000   0 1.035
WBCGS7 27/09/2018 Put 37.000 5.830 5.830 0.000   0 5.830
WBCKK7 27/09/2018 Call 38.000 0.800 0.800 0.000   0 0.800
WBCKL7 27/09/2018 Put 38.000 6.595 6.595 0.000   0 6.595
WBCQG7 27/09/2018 Call 39.000 0.610 0.610 0.000   0 0.610
WBCQH7 27/09/2018 Put 39.000 7.405 7.405 0.000   0 7.405
WBCQV8 20/12/2018 Call 24.000 10.060 10.060 0.000   0 10.060
WBCQW8 20/12/2018 Put 24.000 0.670 0.670 0.000   0 0.670
WBCMM8 20/12/2018 Call 25.000 9.070 9.070 0.000   0 9.070
WBCMN8 20/12/2018 Put 25.000 0.890 0.890 0.000   0 0.890
WBCK48 20/12/2018 Call 26.000 8.095 8.095 0.000   0 8.095
WBCK58 20/12/2018 Put 26.000 1.145 1.145 0.000   0 1.145
WBCJJ8 20/12/2018 Call 27.000 7.145 7.145 0.000   0 7.145
WBCJK8 20/12/2018 Put 27.000 1.430 1.430 0.000   0 1.430
WBCIF8 20/12/2018 Call 28.000 6.240 6.240 0.000   0 6.240
WBCIG8 20/12/2018 Put 28.000 1.755 1.755 0.000   0 1.755
WBCI88 20/12/2018 Call 29.000 5.380 5.380 0.000   0 5.380
WBCI98 20/12/2018 Put 29.000 2.090 2.090 0.000   0 2.090
WBCI28 20/12/2018 Call 30.000 4.590 4.590 0.000   0 4.590
WBCI38 20/12/2018 Put 30.000 2.455 2.455 0.000   0 2.455
WBCI48 20/12/2018 Call 31.000 3.875 3.875 0.000   0 3.875
WBCI58 20/12/2018 Put 31.000 2.870 2.870 0.000   0 2.870
WBCGZ8 20/12/2018 Call 32.000 3.235 3.235 0.000   0 3.235
WBCI18 20/12/2018 Put 32.000 3.315 3.315 0.000   0 3.315
WBCGX8 20/12/2018 Call 33.000 2.680 2.680 0.000   0 2.680
WBCGY8 20/12/2018 Put 33.000 3.815 3.815 0.000   0 3.815
WBCGV8 20/12/2018 Call 34.000 2.200 2.200 0.000   0 2.200
WBCGW8 20/12/2018 Put 34.000 4.385 4.385 0.000   0 4.385
WBCGT8 20/12/2018 Call 35.000 1.795 1.795 0.000   0 1.795
WBCGU8 20/12/2018 Put 35.000 5.000 5.000 0.000   0 5.000
WBCI68 20/12/2018 Call 36.000 1.470 1.470 0.000   0 1.470
WBCI78 20/12/2018 Put 36.000 5.670 5.670 0.000   0 5.670
WBCIM8 20/12/2018 Call 37.000 1.205 1.205 0.000   0 1.205
WBCIN8 20/12/2018 Put 37.000 6.385 6.385 0.000   0 6.385
WBCJ18 20/12/2018 Call 38.000 0.985 0.985 0.000   0 0.985
WBCJ28 20/12/2018 Put 38.000 7.155 7.155 0.000   0 7.155
WBCQI7 20/12/2018 Call 39.000 0.810 0.810 0.000   0 0.810
WBCQJ7 20/12/2018 Put 39.000 7.960 7.960 0.000   0 7.960
WBCMW9 27/06/2019 Call 24.000 10.070 10.070 0.000   0 10.070
WBCMX9 27/06/2019 Put 24.000 1.200 1.200 0.000   0 1.200
WBCMY9 27/06/2019 Call 25.000 9.085 9.085 0.000   0 9.085
WBCMZ9 27/06/2019 Put 25.000 1.490 1.490 0.000   0 1.490
WBCM59 27/06/2019 Call 26.000 8.120 8.120 0.000   0 8.120
WBCM69 27/06/2019 Put 26.000 1.775 1.775 0.000   0 1.775
WBCM79 27/06/2019 Call 27.000 7.200 7.200 0.000   0 7.200
WBCM89 27/06/2019 Put 27.000 2.075 2.075 0.000   0 2.075
WBCM99 27/06/2019 Call 28.000 6.300 6.300 0.000   0 6.300
WBCMA9 27/06/2019 Put 28.000 2.390 2.390 0.000   0 2.390
WBCMB9 27/06/2019 Call 29.000 5.485 5.485 0.000   0 5.485
WBCMC9 27/06/2019 Put 29.000 2.725 2.725 0.000   0 2.725
WBCMD9 27/06/2019 Call 30.000 4.725 4.725 0.000   0 4.725
WBCME9 27/06/2019 Put 30.000 3.110 3.110 0.000   0 3.110
WBCMH9 27/06/2019 Call 31.000 4.035 4.035 0.000   0 4.035
WBCMI9 27/06/2019 Put 31.000 3.515 3.515 0.000   0 3.515
WBCMF9 27/06/2019 Call 32.000 3.430 3.430 0.000   0 3.430
WBCMG9 27/06/2019 Put 32.000 3.990 3.990 0.000   0 3.990
WBCML9 27/06/2019 Call 33.000 2.890 2.890 0.000   0 2.890
WBCMM9 27/06/2019 Put 33.000 4.495 4.495 0.000   0 4.495
WBCMJ9 27/06/2019 Call 34.000 2.420 2.420 0.000   0 2.420
WBCMK9 27/06/2019 Put 34.000 5.050 5.050 0.000   0 5.050
WBCP49 27/06/2019 Call 35.000 2.030 2.030 0.000   0 2.030
WBCP59 27/06/2019 Put 35.000 5.665 5.665 0.000   0 5.665
WBCCY7 27/06/2019 Call 36.000 1.695 1.695 0.000   0 1.695
WBCCZ7 27/06/2019 Put 36.000 6.325 6.325 0.000   0 6.325
WBCGT7 27/06/2019 Call 37.000 1.430 1.430 0.000   0 1.430
WBCGU7 27/06/2019 Put 37.000 7.020 7.020 0.000   0 7.020
WBCKM7 27/06/2019 Call 38.000 1.205 1.205 0.000   0 1.205
WBCKN7 27/06/2019 Put 38.000 7.765 7.765 0.000   0 7.765
WBCQK7 27/06/2019 Call 39.000 1.020 1.020 0.000   0 1.020
WBCQL7 27/06/2019 Put 39.000 8.545 8.545 0.000   0 8.545
WBCKU7 19/12/2019 Call 28.000 6.325 6.325 0.000   0 6.325
WBCKV7 19/12/2019 Put 28.000 2.870 2.870 0.000   0 2.870
WBCI47 19/12/2019 Call 29.000 5.505 5.505 0.000   0 5.505
WBCI57 19/12/2019 Put 29.000 3.230 3.230 0.000   0 3.230
WBCI87 19/12/2019 Call 30.000 4.775 4.775 0.000   0 4.775
WBCI97 19/12/2019 Put 30.000 3.610 3.610 0.000   0 3.610
WBCI67 19/12/2019 Call 31.000 4.105 4.105 0.000   0 4.105
WBCI77 19/12/2019 Put 31.000 4.055 4.055 0.000   0 4.055
WBCGZ7 19/12/2019 Call 32.000 3.520 3.520 0.000   0 3.520
WBCI17 19/12/2019 Put 32.000 4.515 4.515 0.000   0 4.515
WBCI27 19/12/2019 Call 33.000 3.010 3.010 0.000   0 3.010
WBCI37 19/12/2019 Put 33.000 5.040 5.040 0.000   0 5.040
WBCIF7 19/12/2019 Call 34.000 2.585 2.585 0.000   0 2.585
WBCIG7 19/12/2019 Put 34.000 5.605 5.605 0.000   0 5.605
WBCIH7 19/12/2019 Call 35.000 2.235 2.235 0.000   0 2.235
WBCII7 19/12/2019 Put 35.000 6.205 6.205 0.000   0 6.205
WBCGV7 19/12/2019 Call 36.000 1.950 1.950 0.000   0 1.950
WBCGW7 19/12/2019 Put 36.000 6.865 6.865 0.000   0 6.865
WBCGX7 19/12/2019 Call 37.000 1.700 1.700 0.000   0 1.700
WBCGY7 19/12/2019 Put 37.000 7.560 7.560 0.000   0 7.560
WBCKO7 19/12/2019 Call 38.000 1.485 1.485 0.000   0 1.485
WBCKP7 19/12/2019 Put 38.000 8.285 8.285 0.000   0 8.285
WBCQM7 19/12/2019 Call 39.000 1.285 1.285 0.000   0 1.285
WBCQN7 19/12/2019 Put 39.000 9.055 9.055 0.000   0 9.055

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.