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 30.350 Down -0.130 30.280 30.380 30.200 30.375 29.920 4,504,899 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCPZ7 25/02/2016 Call 0.010 30.375 30.375 0.000   109 30.375
WBCKL8 25/02/2016 Call 0.110 30.240 30.240 0.000   205 30.240
WBCKK8 25/02/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCLP8 25/02/2016 Call 15.640 14.735 14.735 0.000   0 14.735
WBCLO8 25/02/2016 Put 15.640 0.000 0.000 0.000   0 0.000
WBCLQ8 25/02/2016 Call 15.650 14.725 14.725 0.000   0 14.725
WBCLR8 25/02/2016 Put 15.650 0.000 0.000 0.000   0 0.000
WBCLT8 25/02/2016 Call 15.890 14.485 14.485 0.000   0 14.485
WBCLS8 25/02/2016 Put 15.890 0.000 0.000 0.000   0 0.000
WBCLU8 25/02/2016 Call 15.900 14.475 14.475 0.000   0 14.475
WBCLW8 25/02/2016 Put 15.900 0.000 0.000 0.000   0 0.000
WBCVF7 25/02/2016 Call 20.860 9.520 9.520 0.000   0 9.520
WBCVE7 25/02/2016 Put 20.860 0.000 0.000 0.000   300 0.000
WBCVC7 25/02/2016 Call 21.850 8.535 8.535 0.000   40 8.535
WBCVD7 25/02/2016 Put 21.850 0.000 0.000 0.000   133 0.000
WBCW57 25/02/2016 Call 23.340 7.055 7.055 0.000   0 7.055
WBCW67 25/02/2016 Put 23.340 0.002 0.002 0.000   0 0.002
WBCW87 25/02/2016 Call 23.350 7.045 7.045 0.000   0 7.045
WBCW77 25/02/2016 Put 23.350 0.002 0.002 0.000   0 0.002
WBCVR7 25/02/2016 Call 23.840 6.560 6.560 0.000   10 6.560
WBCVQ7 25/02/2016 Put 23.840 0.005 0.005 0.000   0 0.005
WBCVY7 25/02/2016 Call 23.850 6.550 6.550 0.000   13 6.550
WBCVZ7 25/02/2016 Put 23.850 0.005 0.005 0.000   300 0.005
WBCW47 25/02/2016 Call 24.330 6.080 6.080 0.000   0 6.080
WBCW37 25/02/2016 Put 24.330 0.009 0.009 0.000   0 0.009
WBCW27 25/02/2016 Call 24.340 6.070 6.070 0.000   0 6.070
WBCW17 25/02/2016 Put 24.340 0.009 0.009 0.000   0 0.009
WBCVB7 25/02/2016 Call 24.830 5.590 5.590 0.000   100 5.590
WBCVA7 25/02/2016 Put 24.830 0.015 0.015 0.000   0 0.015
WBCVK7 25/02/2016 Call 24.840 5.580 5.580 0.000   0 5.580
WBCVL7 25/02/2016 Put 24.840 0.015 0.015 0.000   0 0.015
WBCU97 25/02/2016 Call 25.330 5.105 5.105 0.000   0 5.105
WBCUA7 25/02/2016 Put 25.330 0.025 0.025 0.000   160 0.025
WBCVJ7 25/02/2016 Call 25.340 5.095 5.095 0.000   0 5.095
WBCVI7 25/02/2016 Put 25.340 0.025 0.025 0.000   0 0.025
WBCUB7 25/02/2016 Call 25.820 4.625 4.625 0.000   0 4.625
WBCUC7 25/02/2016 Put 25.820 0.040 0.040 0.000   0 0.040
WBCVG7 25/02/2016 Call 25.830 4.615 4.615 0.000   0 4.615
WBCVH7 25/02/2016 Put 25.830 0.040 0.040 0.000   80 0.040
WBCQ57 25/02/2016 Call 26.320 4.145 4.145 0.000   0 4.145
WBCQ67 25/02/2016 Put 26.320 0.060 0.060 0.095 560 710 0.060
WBCQ37 25/02/2016 Call 26.820 3.670 3.670 0.000   0 3.670
WBCQ47 25/02/2016 Put 26.820 0.085 0.085 0.000   400 0.085
WBCQ17 25/02/2016 Call 27.310 3.205 3.205 0.000   0 3.205
WBCQ27 25/02/2016 Put 27.310 0.120 0.120 0.000 50 739 0.120
WBCPX7 25/02/2016 Call 27.810 2.750 2.750 0.000   0 2.750
WBCPY7 25/02/2016 Put 27.810 0.165 0.165 0.000   12 0.165
WBCB88 25/02/2016 Call 27.820 2.740 2.740 0.000   0 2.740
WBCB98 25/02/2016 Put 27.820 0.165 0.165 0.000   50 0.165
WBCP57 25/02/2016 Call 28.310 2.310 2.310 0.000   0 2.310
WBCP67 25/02/2016 Put 28.310 0.225 0.225 0.000 100 849 0.225
WBCPV7 25/02/2016 Call 28.800 1.895 1.895 0.000   170 1.895
WBCPW7 25/02/2016 Put 28.800 0.300 0.300 0.000   3,402 0.300
WBCZF7 25/02/2016 Call 28.810 1.885 1.885 0.000   0 1.885
WBCZE7 25/02/2016 Put 28.810 0.300 0.300 0.000   100 0.300
WBCP77 25/02/2016 Call 29.300 1.500 1.500 0.000   473 1.500
WBCP87 25/02/2016 Put 29.300 0.405 0.405 0.000 50 6,555 0.405
WBCJU8 25/02/2016 Call 29.310 1.490 1.490 0.000   0 1.490
WBCJT8 25/02/2016 Put 29.310 0.405 0.405 0.000   10 0.405
WBCPR7 25/02/2016 Call 29.800 1.140 1.140 0.000   720 1.140
WBCPS7 25/02/2016 Put 29.800 0.545 0.545 0.000   2,147 0.545
WBCZG7 25/02/2016 Call 29.810 1.130 1.130 0.000 300 510 1.130
WBCZH7 25/02/2016 Put 29.810 0.545 0.545 0.000   465 0.545
WBCNY7 25/02/2016 Call 30.290 0.825 0.825 0.720 730 1,336 0.825
WBCNZ7 25/02/2016 Put 30.290 0.725 0.725 0.000   1,761 0.725
WBCJV8 25/02/2016 Call 30.300 0.820 0.820 0.000   640 0.820
WBCJW8 25/02/2016 Put 30.300 0.730 0.730 0.000   180 0.730
WBCPT7 25/02/2016 Call 30.790 0.565 0.565 0.520 200 2,525 0.565
WBCPU7 25/02/2016 Put 30.790 0.970 0.970 0.000   807 0.970
WBCJY8 25/02/2016 Call 30.800 0.560 0.560 0.000 300 1,055 0.560
WBCJX8 25/02/2016 Put 30.800 0.970 0.970 0.000   505 0.970
WBCP97 25/02/2016 Call 31.290 0.360 0.360 0.000   5,323 0.360
WBCPK7 25/02/2016 Put 31.290 1.275 1.275 1.280 11 616 1.275
WBCJN8 25/02/2016 Call 31.300 0.355 0.355 0.000   1,075 0.355
WBCJO8 25/02/2016 Put 31.300 1.275 1.275 0.000   10 1.275
WBCNU7 25/02/2016 Call 31.780 0.215 0.215 0.000   5,196 0.215
WBCNV7 25/02/2016 Put 31.780 1.625 1.625 0.000   1,763 1.625
WBCJ38 25/02/2016 Call 31.790 0.215 0.215 0.160 32 731 0.215
WBCJ48 25/02/2016 Put 31.790 1.630 1.630 0.000   715 1.630
WBCPN7 25/02/2016 Call 32.280 0.120 0.120 0.100 140 5,115 0.120
WBCPO7 25/02/2016 Put 32.280 2.040 2.040 0.000   779 2.040
WBCCU8 25/02/2016 Call 32.290 0.120 0.120 0.000   269 0.120
WBCCT8 25/02/2016 Put 32.290 2.040 2.040 0.000   530 2.040
WBCNW7 25/02/2016 Call 32.780 0.060 0.060 0.055 560 4,958 0.060
WBCNX7 25/02/2016 Put 32.780 2.490 2.490 0.000   439 2.490
WBCJZ8 25/02/2016 Call 32.790 0.060 0.060 0.000   0 0.060
WBCK18 25/02/2016 Put 32.790 2.490 2.490 0.000   110 2.490
WBCPL7 25/02/2016 Call 33.270 0.030 0.030 0.000   2,820 0.030
WBCPM7 25/02/2016 Put 33.270 2.955 2.955 0.000   170 2.955
WBCJP8 25/02/2016 Call 33.280 0.030 0.030 0.000   567 0.030
WBCJQ8 25/02/2016 Put 33.280 2.950 2.950 0.000   155 2.950
WBCP17 25/02/2016 Call 33.770 0.015 0.015 0.000   1,090 0.015
WBCP27 25/02/2016 Put 33.770 3.445 3.445 0.000   187 3.445
WBCKJ8 25/02/2016 Call 33.780 0.015 0.015 0.000   380 0.015
WBCKI8 25/02/2016 Put 33.780 3.435 3.435 0.000   50 3.435
WBCPP7 25/02/2016 Call 34.270 0.006 0.006 0.000   1,350 0.006
WBCPQ7 25/02/2016 Put 34.270 3.940 3.940 0.000   0 3.940
WBCWK7 25/02/2016 Call 34.280 0.006 0.006 0.000   876 0.006
WBCWJ7 25/02/2016 Put 34.280 3.930 3.930 0.000   350 3.930
WBCP37 25/02/2016 Call 34.760 0.003 0.003 0.000   1,515 0.003
WBCP47 25/02/2016 Put 34.760 4.430 4.430 0.000   0 4.430
WBCWL7 25/02/2016 Call 34.770 0.003 0.003 0.000   240 0.003
WBCWM7 25/02/2016 Put 34.770 4.420 4.420 0.000   10 4.420
WBCQZ7 25/02/2016 Call 35.260 0.001 0.001 0.000   405 0.001
WBCR17 25/02/2016 Put 35.260 4.930 4.930 0.000   0 4.930
WBCWO7 25/02/2016 Call 35.270 0.001 0.001 0.000   0 0.001
WBCWN7 25/02/2016 Put 35.270 4.920 4.920 0.000   0 4.920
WBCWP7 25/02/2016 Call 35.760 0.000 0.000 0.000   150 0.000
WBCWQ7 25/02/2016 Put 35.760 5.430 5.430 0.000   0 5.430
WBCWS7 25/02/2016 Call 35.770 0.000 0.000 0.000   40 0.000
WBCWR7 25/02/2016 Put 35.770 5.420 5.420 0.000   205 5.420
WBCD28 25/02/2016 Call 36.250 0.000 0.000 0.000   0 0.000
WBCD38 25/02/2016 Put 36.250 5.920 5.920 0.000   0 5.920
WBCDS8 25/02/2016 Call 36.750 0.000 0.000 0.000   0 0.000
WBCDT8 25/02/2016 Put 36.750 6.420 6.420 0.000   0 6.420
WBCEU8 25/02/2016 Call 37.140 0.000 0.000 0.000   0 0.000
WBCEV8 25/02/2016 Put 37.140 6.815 6.815 0.000   0 6.815
WBCEX8 25/02/2016 Call 37.150 0.000 0.000 0.000   0 0.000
WBCEW8 25/02/2016 Put 37.150 6.805 6.805 0.000   493 6.805
WBCIO8 25/02/2016 Call 37.250 0.000 0.000 0.000   0 0.000
WBCIP8 25/02/2016 Put 37.250 6.935 6.935 0.000   0 6.935
WBCKF8 25/02/2016 Call 49.660 0.000 0.000 0.000   0 0.000
WBCKE8 25/02/2016 Put 49.660 19.310 19.310 0.000   0 19.310
WBCKC8 25/02/2016 Call 49.670 0.000 0.000 0.000   0 0.000
WBCKD8 25/02/2016 Put 49.670 19.265 19.265 0.000   240 19.265
WBCLN9 23/03/2016 Call 0.010 30.420 30.420 0.000   6,068 30.420
WBCWC7 23/03/2016 Call 0.100 30.250 30.250 0.000   0 30.250
WBCWB7 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW97 23/03/2016 Call 0.110 30.240 30.240 0.000   9,159 30.240
WBCWA7 23/03/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCR27 23/03/2016 Call 17.880 12.520 12.520 0.000   137 12.520
WBCR37 23/03/2016 Put 17.880 0.000 0.000 0.000   0 0.000
WBCR57 23/03/2016 Call 18.870 11.535 11.535 0.000   0 11.535
WBCR47 23/03/2016 Put 18.870 0.001 0.001 0.000   0 0.001
WBCI87 23/03/2016 Call 19.860 10.550 10.550 0.000   0 10.550
WBCI97 23/03/2016 Put 19.860 0.003 0.003 0.000   480 0.003
WBCI77 23/03/2016 Call 20.860 9.565 9.565 0.000   0 9.565
WBCI67 23/03/2016 Put 20.860 0.009 0.009 0.000   0 0.009
WBCR87 23/03/2016 Call 20.870 9.555 9.555 0.000   0 9.555
WBCR97 23/03/2016 Put 20.870 0.009 0.009 0.000   0 0.009
WBCI47 23/03/2016 Call 21.850 8.590 8.590 0.000   0 8.590
WBCI57 23/03/2016 Put 21.850 0.020 0.020 0.000   0 0.020
WBCRG7 23/03/2016 Call 21.860 8.580 8.580 0.000   0 8.580
WBCRF7 23/03/2016 Put 21.860 0.020 0.020 0.000   0 0.020
WBCRK7 23/03/2016 Call 22.840 7.620 7.620 0.000   0 7.620
WBCRJ7 23/03/2016 Put 22.840 0.040 0.040 0.000   100 0.040
WBCRH7 23/03/2016 Call 22.850 7.610 7.610 0.000   231 7.610
WBCRI7 23/03/2016 Put 22.850 0.045 0.045 0.000   0 0.045
WBCGY7 23/03/2016 Call 23.840 6.655 6.655 0.000   0 6.655
WBCGX7 23/03/2016 Put 23.840 0.075 0.075 0.000   0 0.075
WBCI27 23/03/2016 Call 23.850 6.645 6.645 0.000   105 6.645
WBCI37 23/03/2016 Put 23.850 0.075 0.075 0.000   100 0.075
WBCGV7 23/03/2016 Call 24.830 5.710 5.710 0.000   0 5.710
WBCGW7 23/03/2016 Put 24.830 0.125 0.125 0.000   755 0.125
WBCGT7 23/03/2016 Call 24.840 5.700 5.700 0.000   305 5.700
WBCGU7 23/03/2016 Put 24.840 0.125 0.125 0.000   480 0.125
WBCUD7 23/03/2016 Call 25.330 5.240 5.240 0.000   500 5.240
WBCUE7 23/03/2016 Put 25.330 0.160 0.160 0.000   210 0.160
WBCMN7 23/03/2016 Call 25.820 4.785 4.785 0.000   0 4.785
WBCMO7 23/03/2016 Put 25.820 0.195 0.195 0.000   80 0.195
WBCTB9 23/03/2016 Call 25.830 4.775 4.775 0.000   254 4.775
WBCTA9 23/03/2016 Put 25.830 0.195 0.195 0.000   90 0.195
WBCMP7 23/03/2016 Call 26.320 4.325 4.325 0.000   0 4.325
WBCMQ7 23/03/2016 Put 26.320 0.240 0.240 0.000   326 0.240
WBCMR7 23/03/2016 Call 26.820 3.875 3.875 0.000   35 3.875
WBCMS7 23/03/2016 Put 26.820 0.290 0.290 0.000   634 0.290
WBCTC9 23/03/2016 Call 26.830 3.865 3.865 0.000   25 3.865
WBCTD9 23/03/2016 Put 26.830 0.290 0.290 0.000   70 0.290
WBCY89 23/03/2016 Call 27.310 3.445 3.445 0.000   59 3.445
WBCY99 23/03/2016 Put 27.310 0.355 0.355 0.000   764 0.355
WBCMU7 23/03/2016 Call 27.810 3.015 3.015 0.000   40 3.015
WBCMT7 23/03/2016 Put 27.810 0.430 0.430 0.000   2,318 0.430
WBCRO9 23/03/2016 Call 27.820 3.010 3.010 0.000   1,198 3.010
WBCRN9 23/03/2016 Put 27.820 0.425 0.425 0.460 40 860 0.425
WBCVK9 23/03/2016 Call 28.310 2.605 2.605 0.000   112 2.605
WBCVL9 23/03/2016 Put 28.310 0.515 0.515 0.000   3,163 0.515
WBCMV7 23/03/2016 Call 28.800 2.220 2.220 0.000   99 2.220
WBCMW7 23/03/2016 Put 28.800 0.630 0.630 0.650 410 9,035 0.630
WBCRP9 23/03/2016 Call 28.810 2.210 2.210 0.000   70 2.210
WBCRQ9 23/03/2016 Put 28.810 0.625 0.625 0.620 50 563 0.625
WBCUV9 23/03/2016 Call 29.300 1.850 1.850 0.000   25 1.850
WBCUW9 23/03/2016 Put 29.300 0.765 0.765 0.000   816 0.765
WBCCU7 23/03/2016 Call 29.800 1.505 1.505 0.000   2,709 1.505
WBCCV7 23/03/2016 Put 29.800 0.925 0.925 0.980 53 2,447 0.925
WBCM39 23/03/2016 Call 29.810 1.500 1.500 0.000   170 1.500
WBCM29 23/03/2016 Put 29.810 0.925 0.925 0.000   187 0.925
WBCTQ9 23/03/2016 Call 30.290 1.205 1.205 1.060 345 2,181 1.205
WBCTR9 23/03/2016 Put 30.290 1.115 1.115 1.100 25 1,847 1.115
WBCPM9 23/03/2016 Call 30.300 1.200 1.200 0.000   97 1.200
WBCPL9 23/03/2016 Put 30.300 1.115 1.115 0.000   352 1.115
WBCCS7 23/03/2016 Call 30.790 0.935 0.935 0.000   4,217 0.935
WBCCT7 23/03/2016 Put 30.790 1.345 1.345 0.000   4,151 1.345
WBCLP9 23/03/2016 Call 30.800 0.930 0.930 0.000   1,229 0.930
WBCLO9 23/03/2016 Put 30.800 1.345 1.345 0.000   285 1.345
WBCTS9 23/03/2016 Call 31.290 0.705 0.705 0.000   4,561 0.705
WBCTT9 23/03/2016 Put 31.290 1.620 1.620 0.000   4,319 1.620
WBCF78 23/03/2016 Call 31.300 0.700 0.700 0.710 10 151 0.700
WBCF88 23/03/2016 Put 31.300 1.615 1.615 0.000   220 1.615
WBCCY7 23/03/2016 Call 31.780 0.520 0.520 0.000   4,410 0.520
WBCCZ7 23/03/2016 Put 31.780 1.925 1.925 0.000   2,057 1.925
WBCLQ9 23/03/2016 Call 31.790 0.515 0.515 0.485 50 1,271 0.515
WBCLR9 23/03/2016 Put 31.790 1.915 1.915 2.100 10 735 1.915
WBCT49 23/03/2016 Call 32.280 0.370 0.370 0.360 33 5,479 0.370
WBCT59 23/03/2016 Put 32.280 2.275 2.275 0.000   522 2.275
WBCCW7 23/03/2016 Call 32.780 0.255 0.255 0.250 120 14,534 0.255
WBCCX7 23/03/2016 Put 32.780 2.665 2.665 0.000   1,136 2.665
WBCLT9 23/03/2016 Call 32.790 0.255 0.255 0.000   1,289 0.255
WBCLS9 23/03/2016 Put 32.790 2.655 2.655 0.000   1,050 2.655
WBCQQ9 23/03/2016 Call 33.270 0.175 0.175 0.000   4,524 0.175
WBCQR9 23/03/2016 Put 33.270 3.080 3.080 0.000 150 204 3.080
WBCJS8 23/03/2016 Call 33.280 0.175 0.175 0.000   0 0.175
WBCJR8 23/03/2016 Put 33.280 3.065 3.065 0.000   18 3.065
WBCD17 23/03/2016 Call 33.770 0.120 0.120 0.000   10,264 0.120
WBCD27 23/03/2016 Put 33.770 3.525 3.525 0.000   940 3.525
WBCWE7 23/03/2016 Call 33.780 0.120 0.120 0.000   286 0.120
WBCWD7 23/03/2016 Put 33.780 3.505 3.505 0.000   350 3.505
WBCP29 23/03/2016 Call 34.270 0.080 0.080 0.080 11 3,886 0.080
WBCP39 23/03/2016 Put 34.270 3.995 3.995 0.000   10 3.995
WBCQY7 23/03/2016 Call 34.280 0.080 0.080 0.000   135 0.080
WBCQX7 23/03/2016 Put 34.280 3.970 3.970 0.000   116 3.970
WBCD37 23/03/2016 Call 34.760 0.055 0.055 0.000   1,402 0.055
WBCD47 23/03/2016 Put 34.760 4.460 4.460 0.000   390 4.460
WBCQV7 23/03/2016 Call 34.770 0.055 0.055 0.000   300 0.055
WBCQW7 23/03/2016 Put 34.770 4.430 4.430 0.000   90 4.430
WBCL79 23/03/2016 Call 35.260 0.035 0.035 0.000   1,658 0.035
WBCL89 23/03/2016 Put 35.260 4.950 4.950 0.000   150 4.950
WBCWU7 23/03/2016 Call 35.270 0.035 0.035 0.000   200 0.035
WBCWT7 23/03/2016 Put 35.270 4.915 4.915 0.000   114 4.915
WBCCQ7 23/03/2016 Call 35.760 0.025 0.025 0.000   1,086 0.025
WBCCR7 23/03/2016 Put 35.760 5.440 5.440 0.000   0 5.440
WBCWV7 23/03/2016 Call 35.770 0.025 0.025 0.000   959 0.025
WBCWW7 23/03/2016 Put 35.770 5.400 5.400 0.000   126 5.400
WBCLL9 23/03/2016 Call 36.250 0.015 0.015 0.000   25 0.015
WBCLM9 23/03/2016 Put 36.250 5.920 5.920 0.000   0 5.920
WBCCO7 23/03/2016 Call 36.750 0.010 0.010 0.000   123 0.010
WBCCP7 23/03/2016 Put 36.750 6.415 6.415 0.000   0 6.415
WBCRU7 23/03/2016 Call 36.760 0.010 0.010 0.000   0 0.010
WBCRT7 23/03/2016 Put 36.760 6.370 6.370 0.000   753 6.370
WBCLD9 23/03/2016 Call 37.250 0.006 0.006 0.000   24 0.006
WBCLE9 23/03/2016 Put 37.250 6.910 6.910 0.000   0 6.910
WBCCM7 23/03/2016 Call 37.740 0.004 0.004 0.000   75 0.004
WBCCN7 23/03/2016 Put 37.740 7.395 7.395 0.000   0 7.395
WBCLF9 23/03/2016 Call 38.240 0.002 0.002 0.000   0 0.002
WBCLG9 23/03/2016 Put 38.240 7.890 7.890 0.000   0 7.890
WBCF57 23/03/2016 Call 38.740 0.001 0.001 0.000   155 0.001
WBCF67 23/03/2016 Put 38.740 8.390 8.390 0.000   0 8.390
WBCL99 23/03/2016 Call 39.230 0.001 0.001 0.000   0 0.001
WBCLA9 23/03/2016 Put 39.230 8.880 8.880 0.000   0 8.880
WBCJO7 23/03/2016 Call 39.730 0.001 0.001 0.000   0 0.001
WBCJP7 23/03/2016 Put 39.730 9.380 9.380 0.000   0 9.380
WBCLB9 23/03/2016 Call 40.230 0.000 0.000 0.000   0 0.000
WBCLC9 23/03/2016 Put 40.230 9.880 9.880 0.000   0 9.880
WBCUV8 23/03/2016 Call 40.720 0.000 0.000 0.000   40 0.000
WBCUW8 23/03/2016 Put 40.720 10.370 10.370 0.000   0 10.370
WBCYG7 23/03/2016 Call 40.730 0.000 0.000 0.000   0 0.000
WBCYH7 23/03/2016 Put 40.730 10.270 10.270 0.000   40 10.270
WBCLJ9 23/03/2016 Call 41.220 0.000 0.000 0.000   0 0.000
WBCLK9 23/03/2016 Put 41.220 10.870 10.870 0.000   0 10.870
WBCWP8 23/03/2016 Call 41.720 0.000 0.000 0.000   0 0.000
WBCWQ8 23/03/2016 Put 41.720 11.370 11.370 0.000   0 11.370
WBCLH9 23/03/2016 Call 42.210 0.000 0.000 0.000   0 0.000
WBCLI9 23/03/2016 Put 42.210 11.860 11.860 0.000   0 11.860
WBCEX9 23/03/2016 Call 42.710 0.000 0.000 0.000   150 0.000
WBCEY9 23/03/2016 Put 42.710 12.360 12.360 0.000   0 12.360
WBCM49 23/03/2016 Call 43.210 0.000 0.000 0.000   300 0.000
WBCM59 23/03/2016 Put 43.210 12.860 12.860 0.000   0 12.860
WBCGU9 23/03/2016 Call 43.700 0.000 0.000 0.000   25 0.000
WBCGV9 23/03/2016 Put 43.700 13.350 13.350 0.000   0 13.350
WBCZS7 23/03/2016 Call 45.200 0.000 0.000 0.000   0 0.000
WBCZT7 23/03/2016 Put 45.200 14.850 14.850 0.000   0 14.850
WBCZJ7 23/03/2016 Call 45.210 0.000 0.000 0.000   0 0.000
WBCZI7 23/03/2016 Put 45.210 14.765 14.765 0.000   8 14.765
WBCB48 23/03/2016 Call 45.700 0.000 0.000 0.000   0 0.000
WBCB58 23/03/2016 Put 45.700 15.350 15.350 0.000   0 15.350
WBCZK7 23/03/2016 Call 45.710 0.000 0.000 0.000   0 0.000
WBCZL7 23/03/2016 Put 45.710 15.260 15.260 0.000   20 15.260
WBCY37 28/04/2016 Call 0.010 30.495 30.495 0.000   0 30.495
WBCF68 28/04/2016 Call 0.110 30.240 30.240 0.000   853 30.240
WBCF58 28/04/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZA7 28/04/2016 Call 25.000 5.750 5.750 0.000   30 5.750
WBCZB7 28/04/2016 Put 25.000 0.265 0.265 0.000   105 0.265
WBCZ37 28/04/2016 Call 25.010 5.740 5.740 0.000   0 5.740
WBCZ27 28/04/2016 Put 25.010 0.265 0.265 0.000   60 0.265
WBCZ97 28/04/2016 Call 25.500 5.290 5.290 0.000   0 5.290
WBCZ87 28/04/2016 Put 25.500 0.315 0.315 0.000   195 0.315
WBCYZ7 28/04/2016 Call 25.510 5.280 5.280 0.000   0 5.280
WBCZ17 28/04/2016 Put 25.510 0.315 0.315 0.000   15 0.315
WBCZ67 28/04/2016 Call 26.000 4.840 4.840 0.000   0 4.840
WBCZ77 28/04/2016 Put 26.000 0.370 0.370 0.000   40 0.370
WBCYX7 28/04/2016 Call 26.010 4.835 4.835 0.000   0 4.835
WBCYW7 28/04/2016 Put 26.010 0.370 0.370 0.000   35 0.370
WBCZ57 28/04/2016 Call 26.500 4.410 4.410 0.000   30 4.410
WBCZ47 28/04/2016 Put 26.500 0.435 0.435 0.000   90 0.435
WBCYU7 28/04/2016 Call 26.510 4.400 4.400 0.000   0 4.400
WBCYV7 28/04/2016 Put 26.510 0.435 0.435 0.000   900 0.435
WBCY67 28/04/2016 Call 27.000 3.980 3.980 0.000   0 3.980
WBCY77 28/04/2016 Put 27.000 0.510 0.510 0.000   80 0.510
WBCYT7 28/04/2016 Call 27.010 3.975 3.975 0.000   0 3.975
WBCYS7 28/04/2016 Put 27.010 0.510 0.510 0.000   0 0.510
WBCY87 28/04/2016 Call 27.500 3.570 3.570 0.000   0 3.570
WBCY97 28/04/2016 Put 27.500 0.600 0.600 0.000   30 0.600
WBCY47 28/04/2016 Call 28.000 3.170 3.170 0.000   1,500 3.170
WBCY57 28/04/2016 Put 28.000 0.700 0.700 0.000   60 0.700
WBCXL7 28/04/2016 Call 28.500 2.795 2.795 0.000   0 2.795
WBCXM7 28/04/2016 Put 28.500 0.820 0.820 0.860 50 110 0.820
WBCXV7 28/04/2016 Call 29.000 2.430 2.430 0.000   85 2.430
WBCXW7 28/04/2016 Put 29.000 0.960 0.960 0.000   158 0.960
WBCG18 28/04/2016 Call 29.010 2.420 2.420 0.000   0 2.420
WBCG28 28/04/2016 Put 29.010 0.955 0.955 0.000   40 0.955
WBCXF7 28/04/2016 Call 29.500 2.085 2.085 0.000   1 2.085
WBCXG7 28/04/2016 Put 29.500 1.120 1.120 0.000   717 1.120
WBCFZ8 28/04/2016 Call 29.510 2.080 2.080 0.000   20 2.080
WBCFY8 28/04/2016 Put 29.510 1.115 1.115 0.000   55 1.115
WBCXY7 28/04/2016 Call 30.000 1.770 1.770 0.000   10 1.770
WBCXZ7 28/04/2016 Put 30.000 1.305 1.305 1.510 1 154 1.305
WBCXH7 28/04/2016 Call 30.500 1.475 1.475 0.000   251 1.475
WBCXI7 28/04/2016 Put 30.500 1.510 1.510 0.000   398 1.510
WBCXT7 28/04/2016 Call 31.000 1.210 1.210 0.000   277 1.210
WBCXU7 28/04/2016 Put 31.000 1.745 1.745 0.000   243 1.745
WBCXC7 28/04/2016 Call 31.500 0.980 0.980 0.870 10 243 0.980
WBCXD7 28/04/2016 Put 31.500 2.010 2.010 0.000   543 2.010
WBCXR7 28/04/2016 Call 32.000 0.775 0.775 0.000 30 2,400 0.775
WBCXS7 28/04/2016 Put 32.000 2.305 2.305 0.000   140 2.305
WBCXA7 28/04/2016 Call 32.500 0.600 0.600 0.000   81 0.600
WBCXB7 28/04/2016 Put 32.500 2.630 2.630 0.000   230 2.630
WBCXP7 28/04/2016 Call 33.000 0.460 0.460 0.000   2,050 0.460
WBCXQ7 28/04/2016 Put 33.000 2.990 2.990 0.000   970 2.990
WBCX87 28/04/2016 Call 33.500 0.345 0.345 0.000   1,012 0.345
WBCX97 28/04/2016 Put 33.500 3.380 3.380 0.000   340 3.380
WBCXN7 28/04/2016 Call 34.000 0.255 0.255 0.000   363 0.255
WBCXO7 28/04/2016 Put 34.000 3.800 3.800 0.000   0 3.800
WBCX67 28/04/2016 Call 34.500 0.180 0.180 0.000   1,614 0.180
WBCX77 28/04/2016 Put 34.500 4.235 4.235 0.000   0 4.235
WBCXJ7 28/04/2016 Call 35.000 0.130 0.130 0.000   512 0.130
WBCXK7 28/04/2016 Put 35.000 4.695 4.695 0.000   55 4.695
WBCY17 28/04/2016 Call 35.500 0.090 0.090 0.000   1,000 0.090
WBCY27 28/04/2016 Put 35.500 5.170 5.170 0.000   0 5.170
WBCD68 28/04/2016 Call 36.000 0.065 0.065 0.000   0 0.065
WBCD78 28/04/2016 Put 36.000 5.660 5.660 0.000   0 5.660
WBCD48 28/04/2016 Call 36.500 0.045 0.045 0.000   0 0.045
WBCD58 28/04/2016 Put 36.500 6.155 6.155 0.000   0 6.155
WBCIQ8 28/04/2016 Call 37.000 0.030 0.030 0.000   0 0.030
WBCIR8 28/04/2016 Put 37.000 6.655 6.655 0.000   0 6.655
WBCCO8 26/05/2016 Call 0.010 29.645 29.645 0.000   0 29.645
WBCME8 26/05/2016 Call 26.000 4.860 4.860 0.000   0 4.860
WBCMF8 26/05/2016 Put 26.000 0.655 0.655 0.000   0 0.655
WBCK28 26/05/2016 Call 26.500 4.440 4.440 0.000   0 4.440
WBCK38 26/05/2016 Put 26.500 0.745 0.745 0.000   0 0.745
WBCF98 26/05/2016 Call 27.000 4.030 4.030 0.000   0 4.030
WBCFF8 26/05/2016 Put 27.000 0.860 0.860 0.000   0 0.860
WBCFG8 26/05/2016 Call 27.500 3.620 3.620 0.000   0 3.620
WBCFH8 26/05/2016 Put 27.500 0.980 0.980 0.000   0 0.980
WBCF38 26/05/2016 Call 28.000 3.235 3.235 0.000   0 3.235
WBCF48 26/05/2016 Put 28.000 1.130 1.130 0.000   10 1.130
WBCC78 26/05/2016 Call 28.500 2.855 2.855 0.000   10 2.855
WBCC88 26/05/2016 Put 28.500 1.285 1.285 0.000   0 1.285
WBCC98 26/05/2016 Call 29.000 2.500 2.500 0.000   0 2.500
WBCCF8 26/05/2016 Put 29.000 1.475 1.475 0.000   0 1.475
WBCG68 26/05/2016 Call 29.010 2.050 2.050 0.000   0 2.050
WBCG58 26/05/2016 Put 29.010 1.470 1.470 0.000   10 1.470
WBCBS8 26/05/2016 Call 29.500 2.160 2.160 0.000   5,000 2.160
WBCBT8 26/05/2016 Put 29.500 1.675 1.675 0.000   0 1.675
WBCG38 26/05/2016 Call 29.510 1.760 1.760 0.000   0 1.760
WBCG48 26/05/2016 Put 29.510 1.670 1.670 0.000   90 1.670
WBCCG8 26/05/2016 Call 30.000 1.855 1.855 0.000   0 1.855
WBCCH8 26/05/2016 Put 30.000 1.905 1.905 0.000   160 1.905
WBCBU8 26/05/2016 Call 30.500 1.565 1.565 0.000   90 1.565
WBCBV8 26/05/2016 Put 30.500 2.160 2.160 0.000   0 2.160
WBCC38 26/05/2016 Call 31.000 1.310 1.310 0.000   55 1.310
WBCC48 26/05/2016 Put 31.000 2.430 2.430 0.000   34 2.430
WBCBO8 26/05/2016 Call 31.500 1.085 1.085 0.000   0 1.085
WBCBP8 26/05/2016 Put 31.500 2.745 2.745 0.000   150 2.745
WBCC58 26/05/2016 Call 32.000 0.875 0.875 0.000   169 0.875
WBCC68 26/05/2016 Put 32.000 3.075 3.075 0.000   0 3.075
WBCBQ8 26/05/2016 Call 32.500 0.710 0.710 0.600 19 234 0.710
WBCBR8 26/05/2016 Put 32.500 3.430 3.430 0.000   28 3.430
WBCD18 26/05/2016 Call 32.510 0.545 0.545 0.440 52 165 0.545
WBCCZ8 26/05/2016 Put 32.510 3.425 3.425 0.000   125 3.425
WBCBY8 26/05/2016 Call 33.000 0.565 0.565 0.470 8 440 0.565
WBCBZ8 26/05/2016 Put 33.000 3.815 3.815 0.000   20 3.815
WBCCW8 26/05/2016 Call 33.010 0.430 0.430 0.000   0 0.430
WBCCV8 26/05/2016 Put 33.010 3.805 3.805 0.000   150 3.805
WBCCI8 26/05/2016 Call 33.500 0.435 0.435 0.000   6 0.435
WBCCJ8 26/05/2016 Put 33.500 4.215 4.215 0.000   0 4.215
WBCCX8 26/05/2016 Call 33.510 0.335 0.335 0.000   220 0.335
WBCCY8 26/05/2016 Put 33.510 4.205 4.205 0.000   42 4.205
WBCBW8 26/05/2016 Call 34.000 0.340 0.340 0.000   20 0.340
WBCBX8 26/05/2016 Put 34.000 4.630 4.630 0.000   0 4.630
WBCCK8 26/05/2016 Call 34.500 0.265 0.265 0.000   10 0.265
WBCCL8 26/05/2016 Put 34.500 5.070 5.070 0.000   0 5.070
WBCC18 26/05/2016 Call 35.000 0.205 0.205 0.000   734 0.205
WBCC28 26/05/2016 Put 35.000 5.515 5.515 0.000   0 5.515
WBCCM8 26/05/2016 Call 35.500 0.160 0.160 0.000   0 0.160
WBCCN8 26/05/2016 Put 35.500 5.970 5.970 0.000   0 5.970
WBCD88 26/05/2016 Call 36.000 0.125 0.125 0.000   0 0.125
WBCD98 26/05/2016 Put 36.000 6.440 6.440 0.000   0 6.440
WBCDK8 26/05/2016 Call 36.500 0.100 0.100 0.000   0 0.100
WBCDL8 26/05/2016 Put 36.500 6.920 6.920 0.000   0 6.920
WBCIS8 26/05/2016 Call 37.000 0.080 0.080 0.000   0 0.080
WBCIT8 26/05/2016 Put 37.000 7.400 7.400 0.000   0 7.400
WBCC57 23/06/2016 Call 0.010 29.635 29.635 0.000   200 29.635
WBCYA7 23/06/2016 Call 0.110 29.285 29.285 0.000   0 29.285
WBCYB7 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCG47 23/06/2016 Call 17.880 12.595 12.595 0.000   20 12.595
WBCG37 23/06/2016 Put 17.880 0.090 0.090 0.000   631 0.090
WBCIR7 23/06/2016 Call 18.810 11.685 11.685 0.000   0 11.685
WBCIS7 23/06/2016 Put 18.810 0.120 0.120 0.000   150 0.120
WBCIU7 23/06/2016 Call 19.800 10.725 10.725 0.000   0 10.725
WBCIT7 23/06/2016 Put 19.800 0.165 0.165 0.000   629 0.165
WBCQA8 23/06/2016 Call 23.770 6.945 6.945 0.000   0 6.945
WBCQB8 23/06/2016 Put 23.770 0.450 0.450 0.000   682 0.450
WBCIQ7 23/06/2016 Call 23.780 6.310 6.310 0.000   298 6.310
WBCIP7 23/06/2016 Put 23.780 0.450 0.450 0.000   500 0.450
WBCUF7 23/06/2016 Call 25.250 5.595 5.595 0.000   10 5.595
WBCUG7 23/06/2016 Put 25.250 0.650 0.650 0.000   0 0.650
WBCNR8 23/06/2016 Call 25.740 5.160 5.160 0.000   0 5.160
WBCNS8 23/06/2016 Put 25.740 0.735 0.735 0.000   83 0.735
WBCDK7 23/06/2016 Call 25.750 4.625 4.625 0.000   10 4.625
WBCDL7 23/06/2016 Put 25.750 0.730 0.730 0.000   30 0.730
WBCMZ7 23/06/2016 Call 26.240 4.725 4.725 0.000   0 4.725
WBCN17 23/06/2016 Put 26.240 0.825 0.825 0.000   150 0.825
WBCNT8 23/06/2016 Call 26.740 4.310 4.310 0.000   0 4.310
WBCNU8 23/06/2016 Put 26.740 0.945 0.945 0.000   1,385 0.945
WBCDN7 23/06/2016 Call 26.750 3.835 3.835 0.000   190 3.835
WBCDM7 23/06/2016 Put 26.750 0.935 0.935 0.000   200 0.935
WBCMX7 23/06/2016 Call 27.230 3.910 3.910 0.000   0 3.910
WBCMY7 23/06/2016 Put 27.230 1.060 1.060 0.000   0 1.060
WBCVS7 23/06/2016 Call 27.240 3.475 3.475 0.000   130 3.475
WBCVV7 23/06/2016 Put 27.240 1.055 1.055 0.000   30 1.055
WBCNX8 23/06/2016 Call 27.730 3.525 3.525 0.000   600 3.525
WBCNY8 23/06/2016 Put 27.730 1.205 1.205 0.000   761 1.205
WBCDO7 23/06/2016 Call 27.740 3.120 3.120 0.000   0 3.120
WBCDP7 23/06/2016 Put 27.740 1.195 1.195 0.000   250 1.195
WBCDU7 23/06/2016 Call 28.220 3.155 3.155 0.000   0 3.155
WBCDV7 23/06/2016 Put 28.220 1.360 1.360 0.000   1,422 1.360
WBCVX7 23/06/2016 Call 28.230 2.790 2.790 0.000   0 2.790
WBCVW7 23/06/2016 Put 28.230 1.350 1.350 0.000   47 1.350
WBCP28 23/06/2016 Call 28.710 2.805 2.805 0.000   80 2.805
WBCP38 23/06/2016 Put 28.710 1.530 1.530 0.000   88 1.530
WBCDR7 23/06/2016 Call 28.720 2.475 2.475 0.000   30 2.475
WBCDQ7 23/06/2016 Put 28.720 1.520 1.520 0.000   10 1.520
WBCD87 23/06/2016 Call 29.210 2.465 2.465 0.000   80 2.465
WBCD97 23/06/2016 Put 29.210 1.725 1.725 0.000   1,362 1.725
WBCDS7 23/06/2016 Call 29.220 2.170 2.170 0.000   0 2.170
WBCDT7 23/06/2016 Put 29.220 1.710 1.710 0.000   3 1.710
WBCNP8 23/06/2016 Call 29.710 2.145 2.145 0.000   75 2.145
WBCNQ8 23/06/2016 Put 29.710 1.940 1.940 0.000   318 1.940
WBCEY7 23/06/2016 Call 29.720 1.885 1.885 0.000   324 1.885
WBCEZ7 23/06/2016 Put 29.720 1.925 1.925 0.000   67 1.925
WBCZ49 23/06/2016 Call 30.200 1.855 1.855 0.000   346 1.855
WBCZ59 23/06/2016 Put 30.200 2.165 2.165 0.000   498 2.165
WBCF27 23/06/2016 Call 30.210 1.630 1.630 0.000   940 1.630
WBCF17 23/06/2016 Put 30.210 2.150 2.150 0.000   145 2.150
WBCNZ8 23/06/2016 Call 30.700 1.590 1.590 0.000   465 1.590
WBCP18 23/06/2016 Put 30.700 2.425 2.425 0.000   2,282 2.425
WBCF37 23/06/2016 Call 30.710 1.395 1.395 0.000   684 1.395
WBCF47 23/06/2016 Put 30.710 2.400 2.400 0.000   105 2.400
WBCZG9 23/06/2016 Call 31.200 1.340 1.340 0.000   2,024 1.340
WBCZH9 23/06/2016 Put 31.200 2.695 2.695 0.000   700 2.695
WBCUT7 23/06/2016 Call 31.210 1.180 1.180 0.000   127 1.180
WBCUU7 23/06/2016 Put 31.210 2.675 2.675 0.000   155 2.675
WBCNL8 23/06/2016 Call 31.680 1.135 1.135 0.000   2,706 1.135
WBCNM8 23/06/2016 Put 31.680 2.985 2.985 0.000   1,235 2.985
WBCF97 23/06/2016 Call 31.690 1.000 1.000 0.000   315 1.000
WBCFF7 23/06/2016 Put 31.690 2.955 2.955 0.000   168 2.955
WBCZA9 23/06/2016 Call 32.180 0.940 0.940 0.000   2,082 0.940
WBCZB9 23/06/2016 Put 32.180 3.305 3.305 0.000   110 3.305
WBCFH7 23/06/2016 Call 32.190 0.835 0.835 0.000   256 0.835
WBCFG7 23/06/2016 Put 32.190 3.275 3.275 0.000   130 3.275
WBCNN8 23/06/2016 Call 32.680 0.775 0.775 0.000 10 1,220 0.775
WBCNO8 23/06/2016 Put 32.680 3.650 3.650 0.000   582 3.650
WBCL57 23/06/2016 Call 32.690 0.690 0.690 0.000   966 0.690
WBCL67 23/06/2016 Put 32.690 3.615 3.615 0.000   44 3.615
WBCZC9 23/06/2016 Call 33.170 0.630 0.630 0.000 400 2,093 0.630
WBCZD9 23/06/2016 Put 33.170 4.015 4.015 0.000   174 4.015
WBCFI7 23/06/2016 Call 33.180 0.565 0.565 0.000   399 0.565
WBCFJ7 23/06/2016 Put 33.180 3.975 3.975 0.000   100 3.975
WBCQM8 23/06/2016 Call 33.670 0.515 0.515 0.000   442 0.515
WBCQN8 23/06/2016 Put 33.670 4.410 4.410 0.000   1,096 4.410
WBCFL7 23/06/2016 Call 33.680 0.460 0.460 0.000   376 0.460
WBCFK7 23/06/2016 Put 33.680 4.365 4.365 0.000   635 4.365
WBCZ89 23/06/2016 Call 34.170 0.410 0.410 0.000   22,448 0.410
WBCZ99 23/06/2016 Put 34.170 4.830 4.830 0.000   171 4.830
WBCFM7 23/06/2016 Call 34.180 0.370 0.370 0.260 95 480 0.370
WBCFN7 23/06/2016 Put 34.180 4.780 4.780 0.000   245 4.780
WBCSY8 23/06/2016 Call 34.660 0.325 0.325 0.000   1,257 0.325
WBCSZ8 23/06/2016 Put 34.660 5.260 5.260 0.000   82 5.260
WBCEP7 23/06/2016 Call 34.670 0.295 0.295 0.000   226 0.295
WBCEO7 23/06/2016 Put 34.670 5.205 5.205 0.000   180 5.205
WBCZ69 23/06/2016 Call 35.150 0.260 0.260 0.000   506 0.260
WBCZ79 23/06/2016 Put 35.150 5.700 5.700 0.000   20 5.700
WBCEM7 23/06/2016 Call 35.160 0.235 0.235 0.000   180 0.235
WBCEN7 23/06/2016 Put 35.160 5.640 5.640 0.000   692 5.640
WBCU88 23/06/2016 Call 35.650 0.200 0.200 0.000   250 0.200
WBCU98 23/06/2016 Put 35.650 6.160 6.160 0.000   820 6.160
WBCKC7 23/06/2016 Call 35.660 0.185 0.185 0.165 90 174 0.185
WBCKD7 23/06/2016 Put 35.660 6.095 6.095 0.000   14 6.095
WBCZK9 23/06/2016 Call 36.140 0.160 0.160 0.000   170 0.160
WBCZL9 23/06/2016 Put 36.140 6.615 6.615 0.000   40 6.615
WBCKF7 23/06/2016 Call 36.150 0.145 0.145 0.000   320 0.145
WBCKE7 23/06/2016 Put 36.150 6.550 6.550 0.000   0 6.550
WBCWJ8 23/06/2016 Call 36.640 0.120 0.120 0.000   661 0.120
WBCWK8 23/06/2016 Put 36.640 7.090 7.090 0.000   40 7.090
WBCKG7 23/06/2016 Call 36.650 0.115 0.115 0.000   230 0.115
WBCKH7 23/06/2016 Put 36.650 7.020 7.020 0.000   263 7.020
WBCES7 23/06/2016 Call 37.140 0.095 0.095 0.000   16 0.095
WBCET7 23/06/2016 Put 37.140 7.570 7.570 0.000   0 7.570
WBCKJ7 23/06/2016 Call 37.150 0.090 0.090 0.000   111 0.090
WBCKI7 23/06/2016 Put 37.150 7.495 7.495 0.000   100 7.495
WBCE69 23/06/2016 Call 37.630 0.075 0.075 0.000   570 0.075
WBCE79 23/06/2016 Put 37.630 8.045 8.045 0.000   0 8.045
WBCKK7 23/06/2016 Call 37.640 0.070 0.070 0.000   0 0.070
WBCKL7 23/06/2016 Put 37.640 7.970 7.970 0.000   5 7.970
WBCG77 23/06/2016 Call 38.130 0.060 0.060 0.000   0 0.060
WBCG87 23/06/2016 Put 38.130 8.535 8.535 0.000   0 8.535
WBCKD9 23/06/2016 Call 38.620 0.045 0.045 0.000   1,280 0.045
WBCKE9 23/06/2016 Put 38.620 9.015 9.015 0.000   112 9.015
WBCYL7 23/06/2016 Call 38.630 0.045 0.045 0.000   0 0.045
WBCYK7 23/06/2016 Put 38.630 8.930 8.930 0.000   515 8.930
WBCJQ7 23/06/2016 Call 39.730 0.025 0.025 0.000   150 0.025
WBCK27 23/06/2016 Put 39.730 10.110 10.110 0.000   0 10.110
WBCJB8 23/06/2016 Call 40.600 0.015 0.015 0.000   0 0.015
WBCJ88 23/06/2016 Put 40.600 10.970 10.970 0.000   0 10.970
WBCUX8 23/06/2016 Call 40.720 0.015 0.015 0.000   0 0.015
WBCUY8 23/06/2016 Put 40.720 11.090 11.090 0.000   0 11.090
WBCYI7 23/06/2016 Call 40.730 0.015 0.015 0.000   0 0.015
WBCYJ7 23/06/2016 Put 40.730 11.000 11.000 0.000   0 11.000
WBCJC8 23/06/2016 Call 41.590 0.009 0.009 0.000   5 0.009
WBCJD8 23/06/2016 Put 41.590 11.950 11.950 0.000   0 11.950
WBCWR8 23/06/2016 Call 41.720 0.008 0.008 0.000   36 0.008
WBCWS8 23/06/2016 Put 41.720 12.080 12.080 0.000   0 12.080
WBCEZ9 23/06/2016 Call 42.580 0.005 0.005 0.000   0 0.005
WBCF19 23/06/2016 Put 42.580 12.930 12.930 0.000   0 12.930
WBCEP8 23/06/2016 Call 42.590 0.005 0.005 0.000   0 0.005
WBCEO8 23/06/2016 Put 42.590 12.835 12.835 0.000   44 12.835
WBCET8 23/06/2016 Call 42.950 0.004 0.004 0.000   0 0.004
WBCES8 23/06/2016 Put 42.950 13.300 13.300 0.000   0 13.300
WBCEQ8 23/06/2016 Call 42.960 0.004 0.004 0.000   0 0.004
WBCER8 23/06/2016 Put 42.960 13.200 13.200 0.000   12 13.200
WBCGW9 23/06/2016 Call 43.570 0.003 0.003 0.000   0 0.003
WBCGX9 23/06/2016 Put 43.570 13.915 13.915 0.000   120 13.915
WBCB38 23/06/2016 Call 45.220 0.001 0.001 0.000   0 0.001
WBCB28 23/06/2016 Put 45.220 15.555 15.555 0.000   0 15.555
WBCZV7 23/06/2016 Call 45.230 0.001 0.001 0.000   0 0.001
WBCZU7 23/06/2016 Put 45.230 15.445 15.445 0.000   47 15.445
WBCB18 23/06/2016 Call 45.710 0.001 0.001 0.000   0 0.001
WBCZY7 23/06/2016 Put 45.710 16.040 16.040 0.000   0 16.040
WBCZW7 23/06/2016 Call 45.720 0.001 0.001 0.000   0 0.001
WBCZX7 23/06/2016 Put 45.720 15.935 15.935 0.000   112 15.935
WBCLH8 28/07/2016 Call 0.010 29.705 29.705 0.000   0 29.705
WBCMI8 28/07/2016 Call 26.000 4.945 4.945 0.000   0 4.945
WBCML8 28/07/2016 Put 26.000 0.865 0.865 0.000   0 0.865
WBCMG8 28/07/2016 Call 26.500 4.550 4.550 0.000   0 4.550
WBCMH8 28/07/2016 Put 26.500 1.015 1.015 0.000   0 1.015
WBCLF8 28/07/2016 Call 27.000 4.150 4.150 0.000   0 4.150
WBCLG8 28/07/2016 Put 27.000 1.140 1.140 0.000   0 1.140
WBCLX8 28/07/2016 Call 27.010 3.820 3.820 0.000   0 3.820
WBCLY8 28/07/2016 Put 27.010 1.135 1.135 0.000   0 1.135
WBCKM8 28/07/2016 Call 27.500 3.765 3.765 0.000   0 3.765
WBCKN8 28/07/2016 Put 27.500 1.290 1.290 0.000   10 1.290
WBCLB8 28/07/2016 Call 28.000 3.395 3.395 0.000   0 3.395
WBCLC8 28/07/2016 Put 28.000 1.445 1.445 0.000   0 1.445
WBCM18 28/07/2016 Call 28.010 3.130 3.130 0.000   0 3.130
WBCLZ8 28/07/2016 Put 28.010 1.430 1.430 0.000   0 1.430
WBCKY8 28/07/2016 Call 28.500 3.040 3.040 0.000   0 3.040
WBCKZ8 28/07/2016 Put 28.500 1.620 1.620 0.000   0 1.620
WBCLD8 28/07/2016 Call 29.000 2.715 2.715 0.000   180 2.715
WBCLE8 28/07/2016 Put 29.000 1.815 1.815 0.000   0 1.815
WBCL18 28/07/2016 Call 29.500 2.395 2.395 0.000   0 2.395
WBCL28 28/07/2016 Put 29.500 2.020 2.020 0.000   0 2.020
WBCKU8 28/07/2016 Call 30.000 2.105 2.105 0.000   0 2.105
WBCKV8 28/07/2016 Put 30.000 2.250 2.250 0.000   0 2.250
WBCL58 28/07/2016 Call 30.500 1.825 1.825 0.000   100 1.825
WBCL68 28/07/2016 Put 30.500 2.495 2.495 0.000   0 2.495
WBCKS8 28/07/2016 Call 31.000 1.585 1.585 0.000   0 1.585
WBCKT8 28/07/2016 Put 31.000 2.770 2.770 0.000   0 2.770
WBCL38 28/07/2016 Call 31.500 1.350 1.350 0.000 30 30 1.350
WBCL48 28/07/2016 Put 31.500 3.055 3.055 0.000   0 3.055
WBCKQ8 28/07/2016 Call 32.000 1.155 1.155 0.000   470 1.155
WBCKR8 28/07/2016 Put 32.000 3.375 3.375 0.000   0 3.375
WBCL98 28/07/2016 Call 32.500 0.970 0.970 0.000   4 0.970
WBCLA8 28/07/2016 Put 32.500 3.705 3.705 0.000   0 3.705
WBCKW8 28/07/2016 Call 33.000 0.820 0.820 0.000   0 0.820
WBCKX8 28/07/2016 Put 33.000 4.065 4.065 0.000   0 4.065
WBCL78 28/07/2016 Call 33.500 0.675 0.675 0.000   0 0.675
WBCL88 28/07/2016 Put 33.500 4.445 4.445 0.000   0 4.445
WBCKO8 28/07/2016 Call 34.000 0.555 0.555 0.000   0 0.555
WBCKP8 28/07/2016 Put 34.000 4.845 4.845 0.000   0 4.845
WBCLI8 28/07/2016 Call 34.500 0.450 0.450 0.000   0 0.450
WBCLJ8 28/07/2016 Put 34.500 5.250 5.250 0.000   0 5.250
WBCTD7 29/09/2016 Call 0.010 29.835 29.835 0.000   0 29.835
WBCN27 29/09/2016 Call 24.830 6.085 6.085 0.000   0 6.085
WBCN37 29/09/2016 Put 24.830 0.895 0.895 0.000   3 0.895
WBCFJ8 29/09/2016 Call 24.840 5.800 5.800 0.000   0 5.800
WBCFI8 29/09/2016 Put 24.840 0.885 0.885 0.000   0 0.885
WBCUH7 29/09/2016 Call 25.330 5.670 5.670 0.000   0 5.670
WBCUI7 29/09/2016 Put 25.330 1.005 1.005 0.000   4,000 1.005
WBCN47 29/09/2016 Call 25.820 5.270 5.270 0.000   0 5.270
WBCN57 29/09/2016 Put 25.820 1.130 1.130 0.000   0 1.130
WBCU17 29/09/2016 Call 26.320 4.870 4.870 0.000   0 4.870
WBCU27 29/09/2016 Put 26.320 1.255 1.255 0.000   0 1.255
WBCK57 29/09/2016 Call 26.820 4.480 4.480 0.000   0 4.480
WBCJY7 29/09/2016 Put 26.820 1.375 1.375 0.000   5 1.375
WBCRV7 29/09/2016 Call 27.310 4.120 4.120 0.000   0 4.120
WBCRW7 29/09/2016 Put 27.310 1.525 1.525 0.000   0 1.525
WBCDW7 29/09/2016 Call 27.810 3.765 3.765 0.000   0 3.765
WBCDX7 29/09/2016 Put 27.810 1.675 1.675 0.000   11 1.675
WBCSK7 29/09/2016 Call 28.310 3.425 3.425 0.000   0 3.425
WBCSL7 29/09/2016 Put 28.310 1.845 1.845 0.000   150 1.845
WBCB67 29/09/2016 Call 28.800 3.110 3.110 0.000   0 3.110
WBCB77 29/09/2016 Put 28.800 2.030 2.030 0.000   0 2.030
WBCTH7 29/09/2016 Call 28.810 3.015 3.015 0.000   301 3.015
WBCTG7 29/09/2016 Put 28.810 1.995 1.995 0.000   9 1.995
WBCSM7 29/09/2016 Call 29.300 2.795 2.795 0.000   0 2.795
WBCSN7 29/09/2016 Put 29.300 2.220 2.220 0.000   750 2.220
WBCTI7 29/09/2016 Call 29.310 2.720 2.720 0.000   0 2.720
WBCTJ7 29/09/2016 Put 29.310 2.190 2.190 0.000   0 2.190
WBCBH7 29/09/2016 Call 29.800 2.505 2.505 0.000   0 2.505
WBCBI7 29/09/2016 Put 29.800 2.445 2.445 0.000   0 2.445
WBCTL7 29/09/2016 Call 29.810 2.440 2.440 0.000   294 2.440
WBCTK7 29/09/2016 Put 29.810 2.400 2.400 0.000   4 2.400
WBCYD7 29/09/2016 Call 30.200 2.285 2.285 0.000   0 2.285
WBCYC7 29/09/2016 Put 30.200 2.625 2.625 0.000   0 2.625
WBCYE7 29/09/2016 Call 30.210 2.230 2.230 0.000   0 2.230
WBCYF7 29/09/2016 Put 30.210 2.580 2.580 0.000   0 2.580
WBCRZ7 29/09/2016 Call 30.290 2.235 2.235 0.000   0 2.235
WBCS17 29/09/2016 Put 30.290 2.670 2.670 0.000   2 2.670
WBCTM7 29/09/2016 Call 30.300 2.185 2.185 0.000   254 2.185
WBCTN7 29/09/2016 Put 30.300 2.620 2.620 0.000   12 2.620
WBCBJ7 29/09/2016 Call 30.790 1.980 1.980 0.000   0 1.980
WBCBK7 29/09/2016 Put 30.790 2.915 2.915 0.000   130 2.915
WBCTP7 29/09/2016 Call 30.800 1.945 1.945 0.000 60 196 1.945
WBCTO7 29/09/2016 Put 30.800 2.865 2.865 0.000   6 2.865
WBCRX7 29/09/2016 Call 31.290 1.755 1.755 0.000   750 1.755
WBCRY7 29/09/2016 Put 31.290 3.190 3.190 0.000   17 3.190
WBCB78 29/09/2016 Call 31.300 1.720 1.720 0.000   8 1.720
WBCB68 29/09/2016 Put 31.300 3.125 3.125 0.000   21 3.125
WBCZW9 29/09/2016 Call 31.780 1.540 1.540 0.000   24 1.540
WBCZX9 29/09/2016 Put 31.780 3.470 3.470 3.980 150 341 3.470
WBCX17 29/09/2016 Call 31.790 1.520 1.520 0.000   3 1.520
WBCWZ7 29/09/2016 Put 31.790 3.405 3.405 0.000   0 3.405
WBCSQ7 29/09/2016 Call 32.280 1.355 1.355 0.000   4,700 1.355
WBCSR7 29/09/2016 Put 32.280 3.790 3.790 0.000   4,700 3.790
WBCX27 29/09/2016 Call 32.290 1.330 1.330 0.000   96 1.330
WBCX37 29/09/2016 Put 32.290 3.705 3.705 0.000   0 3.705
WBCZY9 29/09/2016 Call 32.780 1.175 1.175 0.000   360 1.175
WBCB17 29/09/2016 Put 32.780 4.120 4.120 0.000   0 4.120
WBCSO7 29/09/2016 Call 33.270 1.020 1.020 0.000   480 1.020
WBCSP7 29/09/2016 Put 33.270 4.470 4.470 0.000   0 4.470
WBCB87 29/09/2016 Call 33.770 0.880 0.880 0.000   560 0.880
WBCB97 29/09/2016 Put 33.770 4.840 4.840 0.000   60 4.840
WBCV47 29/09/2016 Call 34.270 0.750 0.750 0.000   395 0.750
WBCV57 29/09/2016 Put 34.270 5.225 5.225 0.000   0 5.225
WBCBF7 29/09/2016 Call 34.760 0.640 0.640 0.000   133 0.640
WBCBG7 29/09/2016 Put 34.760 5.615 5.615 0.000   0 5.615
WBCB47 29/09/2016 Call 35.760 0.455 0.455 0.000   530 0.455
WBCB57 29/09/2016 Put 35.760 6.450 6.450 0.000   0 6.450
WBCDM8 29/09/2016 Call 36.250 0.375 0.375 0.000   100 0.375
WBCDN8 29/09/2016 Put 36.250 6.875 6.875 0.000   0 6.875
WBCB27 29/09/2016 Call 36.750 0.310 0.310 0.260 71 88 0.310
WBCB37 29/09/2016 Put 36.750 7.320 7.320 0.000   0 7.320
WBCIU8 29/09/2016 Call 37.250 0.255 0.255 0.000   139 0.255
WBCIV8 29/09/2016 Put 37.250 7.770 7.770 0.000   0 7.770
WBCEU7 29/09/2016 Call 37.740 0.210 0.210 0.000   89 0.210
WBCEV7 29/09/2016 Put 37.740 8.220 8.220 0.000   0 8.220
WBCFY7 29/09/2016 Call 38.740 0.145 0.145 0.000   0 0.145
WBCFZ7 29/09/2016 Put 38.740 9.150 9.150 0.000   0 9.150
WBCIH8 22/12/2016 Call 0.010 28.945 28.945 0.000   0 28.945
WBCM78 22/12/2016 Call 22.840 7.900 7.900 0.000   0 7.900
WBCM68 22/12/2016 Put 22.840 0.990 0.990 0.000   0 0.990
WBCM88 22/12/2016 Call 22.850 6.990 6.990 0.000   0 6.990
WBCM98 22/12/2016 Put 22.850 0.980 0.980 0.000   0 0.980
WBCM48 22/12/2016 Call 23.840 7.005 7.005 0.000   0 7.005
WBCM58 22/12/2016 Put 23.840 1.170 1.170 0.000   0 1.170
WBCM38 22/12/2016 Call 23.850 6.195 6.195 0.000   0 6.195
WBCM28 22/12/2016 Put 23.850 1.165 1.165 0.000   0 1.165
WBCN67 22/12/2016 Call 24.830 6.160 6.160 0.000   0 6.160
WBCN77 22/12/2016 Put 24.830 1.390 1.390 0.000   44 1.390
WBCWR9 22/12/2016 Call 25.820 5.345 5.345 0.000   0 5.345
WBCWS9 22/12/2016 Put 25.820 1.635 1.635 0.000   1,160 1.635
WBCFK8 22/12/2016 Call 25.830 4.715 4.715 0.000   0 4.715
WBCFL8 22/12/2016 Put 25.830 1.620 1.620 0.000   60 1.620
WBCKG8 22/12/2016 Call 26.320 4.955 4.955 0.000   0 4.955
WBCKH8 22/12/2016 Put 26.320 1.780 1.780 0.000   0 1.780
WBCRI9 22/12/2016 Call 26.820 4.575 4.575 0.000   0 4.575
WBCRJ9 22/12/2016 Put 26.820 1.925 1.925 0.000   60 1.925
WBCJL8 22/12/2016 Call 27.310 4.230 4.230 0.000   0 4.230
WBCJM8 22/12/2016 Put 27.310 2.095 2.095 0.000   1,910 2.095
WBCK68 22/12/2016 Call 27.320 3.730 3.730 0.000   0 3.730
WBCK78 22/12/2016 Put 27.320 2.080 2.080 0.000   0 2.080
WBCRK9 22/12/2016 Call 27.810 3.890 3.890 0.000   104 3.890
WBCRV9 22/12/2016 Put 27.810 2.280 2.280 0.000   15 2.280
WBCK98 22/12/2016 Call 27.820 3.430 3.430 0.000   0 3.430
WBCK88 22/12/2016 Put 27.820 2.260 2.260 0.000   13 2.260
WBCL27 22/12/2016 Call 28.310 3.560 3.560 0.000   0 3.560
WBCL17 22/12/2016 Put 28.310 2.465 2.465 0.000   0 2.465
WBCKA8 22/12/2016 Call 28.320 3.145 3.145 0.000   0 3.145
WBCKB8 22/12/2016 Put 28.320 2.455 2.455 0.000   0 2.455
WBCS19 22/12/2016 Call 28.800 3.260 3.260 0.000   0 3.260
WBCS29 22/12/2016 Put 28.800 2.675 2.675 0.000   424 2.675
WBCE18 22/12/2016 Call 28.810 2.875 2.875 0.000   10 2.875
WBCE28 22/12/2016 Put 28.810 2.655 2.655 0.000   5 2.655
WBCE78 22/12/2016 Call 29.300 2.965 2.965 0.000   0 2.965
WBCE88 22/12/2016 Put 29.300 2.895 2.895 0.000   0 2.895
WBCE68 22/12/2016 Call 29.310 2.615 2.615 0.000 70 394 2.615
WBCE38 22/12/2016 Put 29.310 2.875 2.875 0.000   1 2.875
WBCRY9 22/12/2016 Call 29.800 2.675 2.675 0.000   1,600 2.675
WBCRZ9 22/12/2016 Put 29.800 3.125 3.125 0.000   2,255 3.125
WBCMA8 22/12/2016 Call 29.810 2.365 2.365 0.000   0 2.365
WBCMB8 22/12/2016 Put 29.810 3.110 3.110 0.000   0 3.110
WBCDV8 22/12/2016 Call 30.200 2.470 2.470 0.000   0 2.470
WBCDU8 22/12/2016 Put 30.200 3.340 3.340 0.000   0 3.340
WBCDW8 22/12/2016 Call 30.210 2.180 2.180 0.000   150 2.180
WBCDX8 22/12/2016 Put 30.210 3.315 3.315 0.000   2 3.315
WBCG78 22/12/2016 Call 30.290 2.425 2.425 0.000   0 2.425
WBCG88 22/12/2016 Put 30.290 3.390 3.390 0.000   0 3.390
WBCMD8 22/12/2016 Call 30.300 2.140 2.140 0.000   0 2.140
WBCMC8 22/12/2016 Put 30.300 3.360 3.360 0.000   0 3.360
WBCS79 22/12/2016 Call 30.790 2.180 2.180 0.000   300 2.180
WBCS89 22/12/2016 Put 30.790 3.670 3.670 0.000   1,592 3.670
WBCDZ8 22/12/2016 Call 30.800 1.925 1.925 0.000   480 1.925
WBCDY8 22/12/2016 Put 30.800 3.640 3.640 0.000   55 3.640
WBCEN8 22/12/2016 Call 31.200 1.985 1.985 0.000   0 1.985
WBCEM8 22/12/2016 Put 31.200 3.905 3.905 0.000   27 3.905
WBCEF8 22/12/2016 Call 31.210 1.760 1.760 0.000   16 1.760
WBCE98 22/12/2016 Put 31.210 3.885 3.885 0.000   0 3.885
WBCGR8 22/12/2016 Call 31.290 1.950 1.950 0.000   0 1.950
WBCGS8 22/12/2016 Put 31.290 3.965 3.965 0.000   0 3.965
WBCJ68 22/12/2016 Call 31.300 1.725 1.725 0.000   0 1.725
WBCJ58 22/12/2016 Put 31.300 3.935 3.935 0.000   0 3.935
WBCS99 22/12/2016 Call 31.780 1.755 1.755 0.000   5,986 1.755
WBCSA9 22/12/2016 Put 31.780 4.275 4.275 0.000   5,600 4.275
WBCEK8 22/12/2016 Call 31.790 1.545 1.545 0.000   130 1.545
WBCEL8 22/12/2016 Put 31.790 4.240 4.240 0.000   0 4.240
WBCEH8 22/12/2016 Call 32.180 1.600 1.600 0.000   0 1.600
WBCEG8 22/12/2016 Put 32.180 4.530 4.530 0.000   0 4.530
WBCEJ8 22/12/2016 Call 32.190 1.410 1.410 0.000   0 1.410
WBCEI8 22/12/2016 Put 32.190 4.500 4.500 0.000   0 4.500
WBCGL8 22/12/2016 Call 32.280 1.560 1.560 0.000   0 1.560
WBCGM8 22/12/2016 Put 32.280 4.595 4.595 0.000   1 4.595
WBCJ78 22/12/2016 Call 32.290 1.375 1.375 0.000   0 1.375
WBCJ98 22/12/2016 Put 32.290 4.565 4.565 0.000   0 4.565
WBCRW9 22/12/2016 Call 32.780 1.385 1.385 0.000   236 1.385
WBCRX9 22/12/2016 Put 32.780 4.935 4.935 0.000   194 4.935
WBCJE8 22/12/2016 Call 32.790 1.220 1.220 0.000   0 1.220
WBCJA8 22/12/2016 Put 32.790 4.900 4.900 0.000   0 4.900
WBCG98 22/12/2016 Call 33.270 1.230 1.230 0.000   1,200 1.230
WBCGK8 22/12/2016 Put 33.270 5.280 5.280 0.000   0 5.280
WBCJF8 22/12/2016 Call 33.280 1.080 1.080 0.000   0 1.080
WBCJG8 22/12/2016 Put 33.280 5.240 5.240 0.000   0 5.240
WBCS59 22/12/2016 Call 33.770 1.070 1.070 0.000   167 1.070
WBCS69 22/12/2016 Put 33.770 5.635 5.635 0.000   45 5.635
WBCJI8 22/12/2016 Call 33.780 0.950 0.950 0.000   0 0.950
WBCJH8 22/12/2016 Put 33.780 5.600 5.600 0.000   0 5.600
WBCGP8 22/12/2016 Call 34.270 0.945 0.945 0.000   0 0.945
WBCGQ8 22/12/2016 Put 34.270 6.020 6.020 0.000   0 6.020
WBCS39 22/12/2016 Call 34.760 0.825 0.825 0.000   130 0.825
WBCS49 22/12/2016 Put 34.760 6.395 6.395 0.000   30 6.395
WBCGN8 22/12/2016 Call 35.260 0.710 0.710 0.000   0 0.710
WBCGO8 22/12/2016 Put 35.260 6.795 6.795 0.000   0 6.795
WBCMP8 22/12/2016 Call 35.270            
WBCMO8 22/12/2016 Put 35.270            
WBCSQ9 22/12/2016 Call 35.760 0.615 0.615 0.000   314 0.615
WBCSR9 22/12/2016 Put 35.760 7.205 7.205 0.000   449 7.205
WBCMQ8 22/12/2016 Call 35.770            
WBCMR8 22/12/2016 Put 35.770            
WBCIK8 22/12/2016 Call 36.250 0.525 0.525 0.000   52 0.525
WBCIL8 22/12/2016 Put 36.250 7.605 7.605 0.000   0 7.605
WBCX69 22/12/2016 Call 36.750 0.455 0.455 0.000   280 0.455
WBCX79 22/12/2016 Put 36.750 8.035 8.035 0.000   0 8.035
WBCIW8 22/12/2016 Call 37.250 0.390 0.390 0.000   0 0.390
WBCIX8 22/12/2016 Put 37.250 8.470 8.470 0.000   0 8.470
WBCXN9 22/12/2016 Call 37.740 0.335 0.335 0.270 59 584 0.335
WBCXO9 22/12/2016 Put 37.740 8.900 8.900 0.000   500 8.900
WBCF77 22/12/2016 Call 38.740 0.245 0.245 0.000   37 0.245
WBCF87 22/12/2016 Put 38.740 9.800 9.800 0.000   0 9.800
WBCK37 22/12/2016 Call 39.730 0.180 0.180 0.000   153 0.180
WBCK47 22/12/2016 Put 39.730 10.720 10.720 0.000   0 10.720
WBCUZ8 22/12/2016 Call 40.720 0.130 0.130 0.000   68 0.130
WBCV18 22/12/2016 Put 40.720 11.650 11.650 0.000   0 11.650
WBCWT8 22/12/2016 Call 41.720 0.095 0.095 0.000   68 0.095
WBCWU8 22/12/2016 Put 41.720 12.610 12.610 0.000   0 12.610
WBCF29 22/12/2016 Call 42.710 0.070 0.070 0.000   0 0.070
WBCF39 22/12/2016 Put 42.710 13.565 13.565 0.000   0 13.565
WBCGY9 22/12/2016 Call 43.700 0.050 0.050 0.000   0 0.050
WBCGZ9 22/12/2016 Put 43.700 14.525 14.525 0.000   0 14.525
WBCUJ7 30/03/2017 Call 24.830 6.020 6.020 0.000   0 6.020
WBCUK7 30/03/2017 Put 24.830 1.260 1.260 0.000   0 1.260
WBCT37 30/03/2017 Call 25.820 5.230 5.230 0.000   0 5.230
WBCT47 30/03/2017 Put 25.820 1.555 1.555 0.000   0 1.555
WBCT77 30/03/2017 Call 26.820 4.500 4.500 0.000   0 4.500
WBCT87 30/03/2017 Put 26.820 1.895 1.895 0.000   0 1.895
WBCT57 30/03/2017 Call 27.810 3.845 3.845 0.000   0 3.845
WBCT67 30/03/2017 Put 27.810 2.295 2.295 0.000   0 2.295
WBCT97 30/03/2017 Call 28.800 3.240 3.240 0.000   0 3.240
WBCTA7 30/03/2017 Put 28.800 2.735 2.735 0.000   0 2.735
WBCTB7 30/03/2017 Call 29.800 2.695 2.695 0.000   0 2.695
WBCTC7 30/03/2017 Put 29.800 3.220 3.220 0.000   30 3.220
WBCT17 30/03/2017 Call 30.790 2.230 2.230 0.000   0 2.230
WBCT27 30/03/2017 Put 30.790 3.775 3.775 0.000   0 3.775
WBCSW7 30/03/2017 Call 31.780 1.815 1.815 0.000   0 1.815
WBCSX7 30/03/2017 Put 31.780 4.370 4.370 0.000   0 4.370
WBCSU7 30/03/2017 Call 32.780 1.445 1.445 0.000   0 1.445
WBCSV7 30/03/2017 Put 32.780 5.020 5.020 0.000   0 5.020
WBCSY7 30/03/2017 Call 33.770 1.145 1.145 0.000   0 1.145
WBCSZ7 30/03/2017 Put 33.770 5.715 5.715 0.000   0 5.715
WBCV27 30/03/2017 Call 34.760 0.885 0.885 0.000   0 0.885
WBCV37 30/03/2017 Put 34.760 6.460 6.460 0.000   0 6.460
WBCWF7 30/03/2017 Call 36.000 0.625 0.625 0.000   0 0.625
WBCWG7 30/03/2017 Put 36.000 7.450 7.450 0.000   0 7.450
WBCDO8 30/03/2017 Call 36.750 0.490 0.490 0.000   0 0.490
WBCDP8 30/03/2017 Put 36.750 8.080 8.080 0.000   0 8.080
WBCIY8 30/03/2017 Call 37.740 0.355 0.355 0.000   0 0.355
WBCIZ8 30/03/2017 Put 37.740 8.935 8.935 0.000   0 8.935
WBCNK7 29/06/2017 Call 24.830 6.070 6.070 0.000   0 6.070
WBCNL7 29/06/2017 Put 24.830 1.755 1.755 0.000   0 1.755
WBCN87 29/06/2017 Call 25.820 5.295 5.295 0.000   0 5.295
WBCN97 29/06/2017 Put 25.820 2.075 2.075 0.000   0 2.075
WBCMJ8 29/06/2017 Call 26.820 4.600 4.600 0.000   0 4.600
WBCMK8 29/06/2017 Put 26.820 2.465 2.465 0.000   0 2.465
WBCCR8 29/06/2017 Call 27.810 3.970 3.970 0.000   0 3.970
WBCCS8 29/06/2017 Put 27.810 2.880 2.880 0.000   55 2.880
WBCTE7 29/06/2017 Call 28.800 3.395 3.395 0.000   50 3.395
WBCTF7 29/06/2017 Put 28.800 3.335 3.335 0.000   30 3.335
WBCS87 29/06/2017 Call 29.800 2.885 2.885 0.000   30 2.885
WBCS97 29/06/2017 Put 29.800 3.855 3.855 0.000   1,025 3.855
WBCSC7 29/06/2017 Call 30.790 2.425 2.425 0.000   0 2.425
WBCSD7 29/06/2017 Put 30.790 4.405 4.405 0.000   3,025 4.405
WBCSE7 29/06/2017 Call 31.780 2.030 2.030 0.000   0 2.030
WBCSF7 29/06/2017 Put 31.780 5.000 5.000 0.000   12 5.000
WBCSI7 29/06/2017 Call 32.780 1.670 1.670 0.000   0 1.670
WBCSJ7 29/06/2017 Put 32.780 5.660 5.660 0.000   10 5.660
WBCSA7 29/06/2017 Call 33.770 1.360 1.360 0.000   10 1.360
WBCSB7 29/06/2017 Put 33.770 6.350 6.350 0.000   14 6.350
WBCSG7 29/06/2017 Call 34.760 1.100 1.100 0.000   0 1.100
WBCSH7 29/06/2017 Put 34.760 7.080 7.080 0.000   0 7.080
WBCS67 29/06/2017 Call 35.760 0.870 0.870 0.000   10 0.870
WBCS77 29/06/2017 Put 35.760 7.865 7.865 0.000   0 7.865
WBCS47 29/06/2017 Call 36.750 0.680 0.680 0.000   0 0.680
WBCS57 29/06/2017 Put 36.750 8.680 8.680 0.000   0 8.680
WBCS27 29/06/2017 Call 37.740 0.525 0.525 0.000   0 0.525
WBCS37 29/06/2017 Put 37.740 9.530 9.530 0.000   0 9.530
WBCVT7 29/06/2017 Call 38.740 0.395 0.395 0.000   0 0.395
WBCVU7 29/06/2017 Put 38.740 10.415 10.415 0.000   0 10.415
WBCTY8 29/06/2017 Call 39.730 0.295 0.295 0.000   0 0.295
WBCTZ8 29/06/2017 Put 39.730 11.320 11.320 0.000   1 11.320
WBCV28 29/06/2017 Call 40.720 0.215 0.215 0.000   0 0.215
WBCV38 29/06/2017 Put 40.720 12.240 12.240 0.000   0 12.240
WBCWV8 29/06/2017 Call 41.720 0.150 0.150 0.000   0 0.150
WBCWW8 29/06/2017 Put 41.720 13.185 13.185 0.000   0 13.185
WBCF49 29/06/2017 Call 42.710 0.105 0.105 0.000   0 0.105
WBCF59 29/06/2017 Put 42.710 14.135 14.135 0.000   0 14.135
WBCI19 29/06/2017 Call 43.700 0.070 0.070 0.000   0 0.070
WBCI29 29/06/2017 Put 43.700 15.090 15.090 0.000   0 15.090
WBCNM7 21/12/2017 Call 24.830 6.185 6.185 0.000   0 6.185
WBCNN7 21/12/2017 Put 24.830 2.345 2.345 0.000   30 2.345
WBCNO7 21/12/2017 Call 25.820 5.475 5.475 0.000   0 5.475
WBCNP7 21/12/2017 Put 25.820 2.730 2.730 0.000   10 2.730
WBCXK9 21/12/2017 Call 26.820 4.810 4.810 0.000   0 4.810
WBCXL9 21/12/2017 Put 26.820 3.150 3.150 0.000   2 3.150
WBCN88 21/12/2017 Call 27.810 4.230 4.230 0.000   0 4.230
WBCN98 21/12/2017 Put 27.810 3.605 3.605 0.000   55 3.605
WBCNK8 21/12/2017 Call 28.800 3.690 3.690 0.000   0 3.690
WBCNV8 21/12/2017 Put 28.800 4.105 4.105 0.000   0 4.105
WBCNW8 21/12/2017 Call 29.800 3.205 3.205 0.000   0 3.205
WBCP48 21/12/2017 Put 29.800 4.630 4.630 0.000   30 4.630
WBCN28 21/12/2017 Call 30.790 2.770 2.770 0.000   0 2.770
WBCN38 21/12/2017 Put 30.790 5.215 5.215 0.000   25 5.215
WBCP58 21/12/2017 Call 31.780 2.380 2.380 0.000   0 2.380
WBCP68 21/12/2017 Put 31.780 5.810 5.810 0.000   55 5.810
WBCP78 21/12/2017 Call 32.780 2.025 2.025 0.000   0 2.025
WBCP88 21/12/2017 Put 32.780 6.470 6.470 0.000   27 6.470
WBCP98 21/12/2017 Call 33.770 1.715 1.715 0.000   0 1.715
WBCPK8 21/12/2017 Put 33.770 7.150 7.150 0.000   20 7.150
WBCN68 21/12/2017 Call 34.760 1.440 1.440 0.000   0 1.440
WBCN78 21/12/2017 Put 34.760 7.860 7.860 0.000   0 7.860
WBCN48 21/12/2017 Call 35.760 1.190 1.190 0.000   0 1.190
WBCN58 21/12/2017 Put 35.760 8.625 8.625 0.000   341 8.625
WBCLK8 21/12/2017 Call 35.770 1.065 1.065 0.000   0 1.065
WBCLL8 21/12/2017 Put 35.770 8.580 8.580 0.000   0 8.580
WBCPO8 21/12/2017 Call 36.750 0.985 0.985 0.000   0 0.985
WBCPP8 21/12/2017 Put 36.750 9.410 9.410 0.000   358 9.410
WBCLN8 21/12/2017 Call 36.760 0.880 0.880 0.000   0 0.880
WBCLM8 21/12/2017 Put 36.760 9.355 9.355 0.000   0 9.355
WBCRL8 21/12/2017 Call 37.740 0.795 0.795 0.000   50 0.795
WBCRM8 21/12/2017 Put 37.740 10.220 10.220 0.000   0 10.220
WBCRT8 21/12/2017 Call 38.740 0.645 0.645 0.000   50 0.645
WBCRU8 21/12/2017 Put 38.740 11.065 11.065 0.000   0 11.065
WBCU18 21/12/2017 Call 39.730 0.505 0.505 0.000   0 0.505
WBCU28 21/12/2017 Put 39.730 11.935 11.935 0.000   0 11.935
WBCV48 21/12/2017 Call 40.720 0.400 0.400 0.000   0 0.400
WBCV58 21/12/2017 Put 40.720 12.830 12.830 0.000   0 12.830
WBCWX8 21/12/2017 Call 41.720 0.305 0.305 0.000   0 0.305
WBCWY8 21/12/2017 Put 41.720 13.745 13.745 0.000   0 13.745
WBCF69 21/12/2017 Call 42.710 0.235 0.235 0.000   0 0.235
WBCF79 21/12/2017 Put 42.710 14.670 14.670 0.000   0 14.670
WBCI39 21/12/2017 Call 43.700 0.175 0.175 0.000   0 0.175
WBCI49 21/12/2017 Put 43.700 15.610 15.610 0.000   0 15.610
WBCNS7 28/06/2018 Call 24.830 6.200 6.200 0.000   0 6.200
WBCNT7 28/06/2018 Put 24.830 2.955 2.955 0.000   55 2.955
WBCNQ7 28/06/2018 Call 25.820 5.505 5.505 0.000   2 5.505
WBCNR7 28/06/2018 Put 25.820 3.370 3.370 0.000   25 3.370
WBCLL7 28/06/2018 Call 26.820 4.860 4.860 0.000   0 4.860
WBCLM7 28/06/2018 Put 26.820 3.835 3.835 0.000   20 3.835
WBCDY7 28/06/2018 Call 27.810 4.280 4.280 0.000   0 4.280
WBCDZ7 28/06/2018 Put 27.810 4.315 4.315 0.000   18 4.315
WBCC17 28/06/2018 Call 28.800 3.765 3.765 0.000   0 3.765
WBCC27 28/06/2018 Put 28.800 4.840 4.840 0.000   20 4.840
WBCC37 28/06/2018 Call 29.800 3.280 3.280 0.000   0 3.280
WBCC47 28/06/2018 Put 29.800 5.400 5.400 0.000   0 5.400
WBCBU7 28/06/2018 Call 30.790 2.860 2.860 0.000   0 2.860
WBCBV7 28/06/2018 Put 30.790 5.990 5.990 0.000   0 5.990
WBCBY7 28/06/2018 Call 31.780 2.465 2.465 0.000   0 2.465
WBCBZ7 28/06/2018 Put 31.780 6.615 6.615 0.000   0 6.615
WBCBQ7 28/06/2018 Call 32.780 2.125 2.125 0.000   1,415 2.125
WBCBR7 28/06/2018 Put 32.780 7.275 7.275 0.000   35 7.275
WBCBS7 28/06/2018 Call 33.770 1.805 1.805 0.000   1,484 1.805
WBCBT7 28/06/2018 Put 33.770 7.970 7.970 0.000   35 7.970
WBCBL7 28/06/2018 Call 34.760 1.530 1.530 0.000   2,899 1.530
WBCBM7 28/06/2018 Put 34.760 8.680 8.680 0.000   0 8.680
WBCBO7 28/06/2018 Call 35.760 1.275 1.275 0.000   0 1.275
WBCBP7 28/06/2018 Put 35.760 9.445 9.445 0.000   0 9.445
WBCBW7 28/06/2018 Call 36.750 1.065 1.065 0.000   0 1.065
WBCBX7 28/06/2018 Put 36.750 10.220 10.220 0.000   0 10.220
WBCEW7 28/06/2018 Call 37.740 0.865 0.865 0.000   50 0.865
WBCEX7 28/06/2018 Put 37.740 11.025 11.025 0.000   0 11.025
WBCG17 28/06/2018 Call 38.740 0.705 0.705 0.000   50 0.705
WBCG27 28/06/2018 Put 38.740 11.860 11.860 0.000   2 11.860
WBCMM8 20/12/2018 Call 25.000 5.545 5.545 0.000   0 5.545
WBCMN8 20/12/2018 Put 25.000 2.755 2.755 0.000   0 2.755
WBCK48 20/12/2018 Call 26.000 4.675 4.675 0.000   0 4.675
WBCK58 20/12/2018 Put 26.000 3.265 3.265 0.000   0 3.265
WBCJJ8 20/12/2018 Call 27.000 3.930 3.930 0.000   0 3.930
WBCJK8 20/12/2018 Put 27.000 3.830 3.830 0.000   0 3.830
WBCIF8 20/12/2018 Call 28.000 3.310 3.310 0.000   0 3.310
WBCIG8 20/12/2018 Put 28.000 4.415 4.415 0.000   0 4.415
WBCI88 20/12/2018 Call 29.000 2.800 2.800 0.000   0 2.800
WBCI98 20/12/2018 Put 29.000 5.065 5.065 0.000   0 5.065
WBCI28 20/12/2018 Call 30.000 2.365 2.365 0.000   0 2.365
WBCI38 20/12/2018 Put 30.000 5.720 5.720 0.000   0 5.720
WBCI48 20/12/2018 Call 31.000 2.025 2.025 0.000   0 2.025
WBCI58 20/12/2018 Put 31.000 6.435 6.435 0.000   0 6.435
WBCGZ8 20/12/2018 Call 32.000 1.725 1.725 0.000   0 1.725
WBCI18 20/12/2018 Put 32.000 7.155 7.155 0.000   0 7.155
WBCGX8 20/12/2018 Call 33.000 1.475 1.475 0.000   10 1.475
WBCGY8 20/12/2018 Put 33.000 7.920 7.920 0.000   0 7.920
WBCGV8 20/12/2018 Call 34.000 1.260 1.260 0.000   0 1.260
WBCGW8 20/12/2018 Put 34.000 8.690 8.690 0.000   0 8.690
WBCGT8 20/12/2018 Call 35.000 1.080 1.080 0.000   0 1.080
WBCGU8 20/12/2018 Put 35.000 9.500 9.500 0.000   0 9.500
WBCI68 20/12/2018 Call 36.000 0.920 0.920 0.000   0 0.920
WBCI78 20/12/2018 Put 36.000 10.315 10.315 0.000   0 10.315
WBCIM8 20/12/2018 Call 37.000 0.785 0.785 0.000   0 0.785
WBCIN8 20/12/2018 Put 37.000 11.150 11.150 0.000   0 11.150
WBCJ18 20/12/2018 Call 38.000 0.675 0.675 0.000   0 0.675
WBCJ28 20/12/2018 Put 38.000 12.000 12.000 0.000   0 12.000

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.