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 34.090 Down -0.080 33.950 34.100 34.260 34.320 33.910 8,158,673 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 34.130 34.130 0.000   600 34.130
WBCWB9 30/03/2017 Call 0.100 33.990 33.990 0.000   0 33.990
WBCWC9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW99 30/03/2017 Call 0.110 33.980 33.980 0.000   178 33.980
WBCWA9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ78 30/03/2017 Call 21.850 12.275 12.275 0.000   0 12.275
WBCZ68 30/03/2017 Put 21.850 0.000 0.000 0.000   161 0.000
WBCIM9 30/03/2017 Call 21.860 12.265 12.265 0.000   0 12.265
WBCIN9 30/03/2017 Put 21.860 0.000 0.000 0.000   0 0.000
WBCZ48 30/03/2017 Call 22.840 11.285 11.285 0.000   0 11.285
WBCZ58 30/03/2017 Put 22.840 0.000 0.000 0.000   300 0.000
WBCIP9 30/03/2017 Call 22.850 11.275 11.275 0.000   92 11.275
WBCIO9 30/03/2017 Put 22.850 0.000 0.000 0.000   48 0.000
WBCQL8 30/03/2017 Call 23.840 10.285 10.285 0.000   0 10.285
WBCQO8 30/03/2017 Put 23.840 0.000 0.000 0.000   12 0.000
WBCUJ7 30/03/2017 Call 24.830 9.300 9.300 0.000   0 9.300
WBCUK7 30/03/2017 Put 24.830 0.000 0.000 0.000   500 0.000
WBCYM8 30/03/2017 Call 24.840 9.290 9.290 0.000   480 9.290
WBCYN8 30/03/2017 Put 24.840 0.000 0.000 0.000   20 0.000
WBCYZ8 30/03/2017 Call 25.330 8.800 8.800 0.000   0 8.800
WBCZ18 30/03/2017 Put 25.330 0.000 0.000 0.000   0 0.000
WBCT37 30/03/2017 Call 25.820 8.310 8.310 0.000   0 8.310
WBCT47 30/03/2017 Put 25.820 0.000 0.000 0.000   510 0.000
WBCWC8 30/03/2017 Call 25.830 8.300 8.300 0.000   151 8.300
WBCWD8 30/03/2017 Put 25.830 0.000 0.000 0.000   20 0.000
WBCXZ8 30/03/2017 Call 26.320 7.810 7.810 0.000   0 7.810
WBCY18 30/03/2017 Put 26.320 0.000 0.000 0.000   0 0.000
WBCYL8 30/03/2017 Call 26.330 7.800 7.800 0.000   150 7.800
WBCYK8 30/03/2017 Put 26.330 0.000 0.000 0.000   50 0.000
WBCT77 30/03/2017 Call 26.820 7.310 7.310 0.000   0 7.310
WBCT87 30/03/2017 Put 26.820 0.001 0.001 0.000   0 0.001
WBCWF8 30/03/2017 Call 26.830 7.300 7.300 0.000   930 7.300
WBCWE8 30/03/2017 Put 26.830 0.001 0.001 0.000   700 0.001
WBCXM8 30/03/2017 Call 27.310 6.825 6.825 0.000   0 6.825
WBCXN8 30/03/2017 Put 27.310 0.002 0.002 0.000   350 0.002
WBCYI8 30/03/2017 Call 27.320 6.815 6.815 0.000   230 6.815
WBCYJ8 30/03/2017 Put 27.320 0.002 0.002 0.000   630 0.002
WBCT57 30/03/2017 Call 27.810 6.325 6.325 0.000   24 6.325
WBCT67 30/03/2017 Put 27.810 0.003 0.003 0.000   252 0.003
WBCWG8 30/03/2017 Call 27.820 6.315 6.315 0.000   343 6.315
WBCWH8 30/03/2017 Put 27.820 0.004 0.004 0.000   498 0.004
WBCXO8 30/03/2017 Call 28.310 5.825 5.825 0.000   26 5.825
WBCXP8 30/03/2017 Put 28.310 0.006 0.006 0.000   445 0.006
WBCT97 30/03/2017 Call 28.800 5.335 5.335 0.000   70 5.335
WBCTA7 30/03/2017 Put 28.800 0.010 0.010 0.000   773 0.010
WBCY58 30/03/2017 Call 28.810 5.325 5.325 0.000   210 5.325
WBCY48 30/03/2017 Put 28.810 0.010 0.010 0.000   314 0.010
WBCX68 30/03/2017 Call 29.120 5.015 5.015 0.000   900 5.015
WBCX58 30/03/2017 Put 29.120 0.015 0.015 0.025 500 1,540 0.015
WBCX38 30/03/2017 Call 29.130 5.005 5.005 0.000   300 5.005
WBCX48 30/03/2017 Put 29.130 0.015 0.015 0.000   164 0.015
WBCVW8 30/03/2017 Call 29.300 4.840 4.840 0.000   0 4.840
WBCVX8 30/03/2017 Put 29.300 0.020 0.020 0.000   753 0.020
WBCY68 30/03/2017 Call 29.310 4.830 4.830 0.000   446 4.830
WBCY78 30/03/2017 Put 29.310 0.020 0.020 0.000   7 0.020
WBCTB7 30/03/2017 Call 29.800 4.340 4.340 0.000   801 4.340
WBCTC7 30/03/2017 Put 29.800 0.025 0.025 0.000   2,401 0.025
WBCY98 30/03/2017 Call 29.810 4.330 4.330 0.000   1,100 4.330
WBCY88 30/03/2017 Put 29.810 0.030 0.030 0.000   118 0.030
WBCWM8 30/03/2017 Call 30.200 3.945 3.945 0.000   540 3.945
WBCWN8 30/03/2017 Put 30.200 0.035 0.035 0.000   1,666 0.035
WBCWL8 30/03/2017 Call 30.210 3.935 3.935 0.000   470 3.935
WBCWI8 30/03/2017 Put 30.210 0.035 0.035 0.000   17 0.035
WBCW18 30/03/2017 Call 30.290 3.855 3.855 0.000   1,580 3.855
WBCW28 30/03/2017 Put 30.290 0.040 0.040 0.000   332 0.040
WBCCW9 30/03/2017 Call 30.300 3.845 3.845 0.000   2,750 3.845
WBCCV9 30/03/2017 Put 30.300 0.040 0.040 0.000   2,752 0.040
WBCX28 30/03/2017 Call 30.700 3.455 3.455 0.000   4,760 3.455
WBCX18 30/03/2017 Put 30.700 0.050 0.050 0.000   3,710 0.050
WBCWZ8 30/03/2017 Call 30.710 3.445 3.445 0.000   614 3.445
WBCWO8 30/03/2017 Put 30.710 0.050 0.050 0.000   5,155 0.050
WBCT17 30/03/2017 Call 30.790 3.365 3.365 0.000   1,142 3.365
WBCT27 30/03/2017 Put 30.790 0.050 0.050 0.000   760 0.050
WBCVY8 30/03/2017 Call 31.290 2.880 2.880 0.000   2,205 2.880
WBCVZ8 30/03/2017 Put 31.290 0.070 0.070 0.000   2,918 0.070
WBCYH8 30/03/2017 Call 31.300 2.875 2.875 2.850 10 1,066 2.875
WBCYG8 30/03/2017 Put 31.300 0.070 0.070 0.000   140 0.070
WBCSW7 30/03/2017 Call 31.780 2.420 2.420 2.550 100 3,358 2.420
WBCSX7 30/03/2017 Put 31.780 0.100 0.100 0.000   2,603 0.100
WBCYE8 30/03/2017 Call 31.790 2.410 2.410 0.000   969 2.410
WBCYF8 30/03/2017 Put 31.790 0.100 0.100 0.070 20 510 0.100
WBCW98 30/03/2017 Call 32.280 1.965 1.965 1.945 7 6,316 1.965
WBCWA8 30/03/2017 Put 32.280 0.140 0.140 0.140 100 2,334 0.140
WBCTT9 30/03/2017 Call 32.290 1.955 1.955 0.000   1,225 1.955
WBCTU9 30/03/2017 Put 32.290 0.145 0.145 0.000   341 0.145
WBCSU7 30/03/2017 Call 32.780 1.535 1.535 1.510 15 3,354 1.535
WBCSV7 30/03/2017 Put 32.780 0.210 0.210 0.000 200 1,795 0.210
WBCYW9 30/03/2017 Call 32.790 1.530 1.530 0.000   1,933 1.530
WBCYX9 30/03/2017 Put 32.790 0.210 0.210 0.000   470 0.210
WBCW38 30/03/2017 Call 33.270 1.160 1.160 0.000   3,011 1.160
WBCW48 30/03/2017 Put 33.270 0.315 0.315 0.310 1,894 3,709 0.315
WBCZ19 30/03/2017 Call 33.280 1.150 1.150 0.000   1,703 1.150
WBCYZ9 30/03/2017 Put 33.280 0.315 0.315 0.305 110 240 0.315
WBCSY7 30/03/2017 Call 33.770 0.820 0.820 0.000   1,212 0.820
WBCSZ7 30/03/2017 Put 33.770 0.465 0.465 0.480 300 621 0.465
WBCYA8 30/03/2017 Call 33.780 0.815 0.815 0.000   6,363 0.815
WBCYB8 30/03/2017 Put 33.780 0.470 0.470 0.000 200 1,425 0.470
WBCW58 30/03/2017 Call 34.270 0.545 0.545 0.500 143 1,993 0.545
WBCW68 30/03/2017 Put 34.270 0.685 0.685 0.670 60 250 0.685
WBCYD8 30/03/2017 Call 34.280 0.540 0.540 0.470 95 3,152 0.540
WBCYC8 30/03/2017 Put 34.280 0.685 0.685 0.000   47 0.685
WBCV27 30/03/2017 Call 34.760 0.340 0.340 0.325 532 2,678 0.340
WBCV37 30/03/2017 Put 34.760 0.970 0.970 0.000   639 0.970
WBCPM9 30/03/2017 Call 34.770 0.335 0.335 0.290 378 686 0.335
WBCPN9 30/03/2017 Put 34.770 0.970 0.970 0.000   402 0.970
WBCW78 30/03/2017 Call 35.260 0.195 0.195 0.180 151 8,728 0.195
WBCW88 30/03/2017 Put 35.260 1.325 1.325 0.000   0 1.325
WBCZG8 30/03/2017 Call 35.760 0.110 0.110 0.000   150 0.110
WBCZH8 30/03/2017 Put 35.760 1.740 1.740 0.000   50 1.740
WBCZF8 30/03/2017 Call 35.770 0.110 0.110 0.000   371 0.110
WBCZE8 30/03/2017 Put 35.770 1.735 1.735 0.000   193 1.735
WBCWF7 30/03/2017 Call 36.000 0.080 0.080 0.000   290 0.080
WBCWG7 30/03/2017 Put 36.000 1.955 1.955 0.000   0 1.955
WBCFS7 30/03/2017 Call 36.250 0.060 0.060 0.000   65 0.060
WBCFT7 30/03/2017 Put 36.250 2.190 2.190 0.000   0 2.190
WBCIY9 30/03/2017 Call 36.640 0.035 0.035 0.000   50 0.035
WBCIZ9 30/03/2017 Put 36.640 2.560 2.560 0.000   10 2.560
WBCIX9 30/03/2017 Call 36.650 0.035 0.035 0.000   0 0.035
WBCIW9 30/03/2017 Put 36.650 2.545 2.545 0.000   14 2.545
WBCDO8 30/03/2017 Call 36.750 0.030 0.030 0.000   0 0.030
WBCDP8 30/03/2017 Put 36.750 2.670 2.670 0.000   0 2.670
WBCK67 30/03/2017 Call 37.250 0.015 0.015 0.000   0 0.015
WBCK77 30/03/2017 Put 37.250 3.160 3.160 0.000   0 3.160
WBCJ29 30/03/2017 Call 37.630 0.010 0.010 0.000   0 0.010
WBCJ19 30/03/2017 Put 37.630 3.540 3.540 0.000   0 3.540
WBCIV9 30/03/2017 Call 37.640 0.010 0.010 0.000   70 0.010
WBCIU9 30/03/2017 Put 37.640 3.505 3.505 0.000   0 3.505
WBCIY8 30/03/2017 Call 37.740 0.008 0.008 0.000   0 0.008
WBCIZ8 30/03/2017 Put 37.740 3.650 3.650 0.000   0 3.650
WBCJ39 30/03/2017 Call 38.620 0.002 0.002 0.000   150 0.002
WBCJ49 30/03/2017 Put 38.620 4.530 4.530 0.000   0 4.530
WBCIR9 30/03/2017 Call 38.630 0.002 0.002 0.000   0 0.002
WBCIQ9 30/03/2017 Put 38.630 4.485 4.485 0.000   108 4.485
WBCXF9 27/04/2017 Call 0.010 34.180 34.180 0.000 6,000 12,000 34.180
WBCXM9 27/04/2017 Call 0.100 33.990 33.990 0.000   0 33.990
WBCXP9 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCXJ9 27/04/2017 Call 0.110 33.980 33.980 0.000   242 33.980
WBCXI9 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYC9 27/04/2017 Call 26.000 8.165 8.165 0.000   150 8.165
WBCYD9 27/04/2017 Put 26.000 0.000 0.000 0.000   60 0.000
WBCZE9 27/04/2017 Call 26.010 8.155 8.155 0.000   70 8.155
WBCZF9 27/04/2017 Put 26.010 0.000 0.000 0.000   0 0.000
WBCXG9 27/04/2017 Call 26.500 7.665 7.665 0.000   0 7.665
WBCXH9 27/04/2017 Put 26.500 0.001 0.001 0.000   810 0.001
WBCZD9 27/04/2017 Call 26.510 7.655 7.655 0.000   0 7.655
WBCZC9 27/04/2017 Put 26.510 0.001 0.001 0.000   0 0.001
WBCWF9 27/04/2017 Call 27.000 7.170 7.170 0.000   0 7.170
WBCWG9 27/04/2017 Put 27.000 0.003 0.003 0.000   0 0.003
WBCZA9 27/04/2017 Call 27.010 7.160 7.160 0.000   0 7.160
WBCZB9 27/04/2017 Put 27.010 0.003 0.003 0.000   130 0.003
WBCWH9 27/04/2017 Call 27.500 6.670 6.670 0.000   300 6.670
WBCWI9 27/04/2017 Put 27.500 0.005 0.005 0.000   200 0.005
WBCWJ9 27/04/2017 Call 28.000 6.170 6.170 0.000   0 6.170
WBCWK9 27/04/2017 Put 28.000 0.010 0.010 0.000   614 0.010
WBCWL9 27/04/2017 Call 28.500 5.675 5.675 0.000   0 5.675
WBCWM9 27/04/2017 Put 28.500 0.015 0.015 0.000   1,338 0.015
WBCWN9 27/04/2017 Call 29.000 5.180 5.180 0.000   65 5.180
WBCWO9 27/04/2017 Put 29.000 0.025 0.025 0.000   40 0.025
WBCMA7 27/04/2017 Call 29.010 5.170 5.170 0.000   0 5.170
WBCMB7 27/04/2017 Put 29.010 0.025 0.025 0.000   0 0.025
WBCWP9 27/04/2017 Call 29.500 4.690 4.690 0.000   40 4.690
WBCWQ9 27/04/2017 Put 29.500 0.035 0.035 0.000   340 0.035
WBCMM7 27/04/2017 Call 29.510 4.680 4.680 0.000   0 4.680
WBCMN7 27/04/2017 Put 29.510 0.035 0.035 0.000   0 0.035
WBCWT9 27/04/2017 Call 30.000 4.200 4.200 0.000   1,555 4.200
WBCWU9 27/04/2017 Put 30.000 0.050 0.050 0.000   420 0.050
WBCWV9 27/04/2017 Call 30.500 3.720 3.720 0.000   210 3.720
WBCWW9 27/04/2017 Put 30.500 0.075 0.075 0.080 30 1,055 0.075
WBCE37 27/04/2017 Call 30.510 3.710 3.710 0.000   189 3.710
WBCE47 27/04/2017 Put 30.510 0.075 0.075 0.075 500 1,150 0.075
WBCWX9 27/04/2017 Call 31.000 3.250 3.250 0.000   679 3.250
WBCWY9 27/04/2017 Put 31.000 0.110 0.110 0.000   875 0.110
WBCE67 27/04/2017 Call 31.010 3.245 3.245 0.000   190 3.245
WBCE57 27/04/2017 Put 31.010 0.110 0.110 0.000   200 0.110
WBCWZ9 27/04/2017 Call 31.500 2.795 2.795 0.000   3,255 2.795
WBCX19 27/04/2017 Put 31.500 0.155 0.155 0.000   3,290 0.155
WBCX29 27/04/2017 Call 32.000 2.355 2.355 0.000   2,036 2.355
WBCX39 27/04/2017 Put 32.000 0.215 0.215 0.220 810 13,439 0.215
WBCD67 27/04/2017 Call 32.010 2.350 2.350 0.000   929 2.350
WBCD77 27/04/2017 Put 32.010 0.215 0.215 0.000   40 0.215
WBCX49 27/04/2017 Call 32.500 1.945 1.945 0.000   699 1.945
WBCX59 27/04/2017 Put 32.500 0.295 0.295 0.300 600 12,047 0.295
WBCMI7 27/04/2017 Call 32.510 1.935 1.935 0.000   160 1.935
WBCMJ7 27/04/2017 Put 32.510 0.295 0.295 0.000   0 0.295
WBCX89 27/04/2017 Call 33.000 1.560 1.560 1.600 600 3,209 1.560
WBCX99 27/04/2017 Put 33.000 0.410 0.410 0.440 500 2,295 0.410
WBCEM7 27/04/2017 Call 33.010 1.550 1.550 0.000   217 1.550
WBCEN7 27/04/2017 Put 33.010 0.405 0.405 0.000   295 0.405
WBCXA9 27/04/2017 Call 33.500 1.210 1.210 0.000   10,089 1.210
WBCXB9 27/04/2017 Put 33.500 0.555 0.555 0.560 10 20 0.555
WBCJD7 27/04/2017 Call 33.510 1.205 1.205 0.000   235 1.205
WBCJE7 27/04/2017 Put 33.510 0.550 0.550 0.000   0 0.550
WBCXC9 27/04/2017 Call 34.000 0.905 0.905 0.825 11 5,663 0.905
WBCXD9 27/04/2017 Put 34.000 0.745 0.745 0.760 280 6,414 0.745
WBCJG7 27/04/2017 Call 34.010 0.900 0.900 0.000   160 0.900
WBCJF7 27/04/2017 Put 34.010 0.740 0.740 0.000   10 0.740
WBCZQ9 27/04/2017 Call 34.500 0.650 0.650 0.000   878 0.650
WBCZR9 27/04/2017 Put 34.500 0.985 0.985 0.000   65 0.985
WBCJ37 27/04/2017 Call 34.510 0.650 0.650 0.000 1 308 0.650
WBCJ47 27/04/2017 Put 34.510 0.980 0.980 0.000   0 0.980
WBCB27 27/04/2017 Call 35.000 0.455 0.455 0.000   70 0.455
WBCB37 27/04/2017 Put 35.000 1.285 1.285 0.000   570 1.285
WBCJ67 27/04/2017 Call 35.010 0.450 0.450 0.000   46 0.450
WBCJ57 27/04/2017 Put 35.010 1.275 1.275 0.000   26 1.275
WBCDU7 27/04/2017 Call 35.500 0.300 0.300 0.000   130 0.300
WBCDV7 27/04/2017 Put 35.500 1.635 1.635 0.000   0 1.635
WBCJ77 27/04/2017 Call 35.510 0.300 0.300 0.000   0 0.300
WBCJ87 27/04/2017 Put 35.510 1.625 1.625 0.000   450 1.625
WBCEG7 27/04/2017 Call 36.000 0.190 0.190 0.000   300 0.190
WBCEH7 27/04/2017 Put 36.000 2.035 2.035 0.000   0 2.035
WBCIO7 27/04/2017 Call 36.500 0.115 0.115 0.000   100 0.115
WBCIP7 27/04/2017 Put 36.500 2.475 2.475 0.000   0 2.475
WBCJL7 27/04/2017 Call 37.000 0.070 0.070 0.000   0 0.070
WBCJM7 27/04/2017 Put 37.000 2.940 2.940 0.000   0 2.940
WBCK87 27/04/2017 Call 37.500 0.040 0.040 0.000   0 0.040
WBCK97 27/04/2017 Put 37.500 3.420 3.420 0.000   0 3.420
WBCMO7 27/04/2017 Call 38.000 0.020 0.020 0.000   0 0.020
WBCMP7 27/04/2017 Put 38.000 3.910 3.910 0.000   0 3.910
WBCD17 25/05/2017 Call 0.010 33.270 33.270 0.000   0 33.270
WBCD27 25/05/2017 Call 27.500 6.700 6.700 0.000   0 6.700
WBCD37 25/05/2017 Put 27.500 0.060 0.060 0.090 350 3 0.060
WBCB47 25/05/2017 Call 28.000 6.205 6.205 0.000   0 6.205
WBCB57 25/05/2017 Put 28.000 0.085 0.085 0.000   0 0.085
WBCB67 25/05/2017 Call 28.500 5.710 5.710 0.000   0 5.710
WBCB77 25/05/2017 Put 28.500 0.110 0.110 0.000   100 0.110
WBCB87 25/05/2017 Call 29.000 5.220 5.220 0.000   0 5.220
WBCB97 25/05/2017 Put 29.000 0.140 0.140 0.000   200 0.140
WBCFI7 25/05/2017 Call 29.010 4.315 4.315 0.000   0 4.315
WBCFJ7 25/05/2017 Put 29.010 0.140 0.140 0.000   0 0.140
WBCBF7 25/05/2017 Call 29.500 4.740 4.740 0.000   10 4.740
WBCBG7 25/05/2017 Put 29.500 0.180 0.180 0.000   0 0.180
WBCBH7 25/05/2017 Call 30.000 4.265 4.265 0.000   26 4.265
WBCBI7 25/05/2017 Put 30.000 0.225 0.225 0.000   1,010 0.225
WBCFL7 25/05/2017 Call 30.010 3.415 3.415 0.000   0 3.415
WBCFK7 25/05/2017 Put 30.010 0.225 0.225 0.000   10 0.225
WBCBJ7 25/05/2017 Call 30.500 3.800 3.800 0.000   10 3.800
WBCBK7 25/05/2017 Put 30.500 0.290 0.290 0.000   110 0.290
WBCC57 25/05/2017 Call 31.000 3.345 3.345 0.000   20 3.345
WBCC67 25/05/2017 Put 31.000 0.370 0.370 0.000   1,086 0.370
WBCKS7 25/05/2017 Call 31.010 2.575 2.575 0.000   5,340 2.575
WBCKT7 25/05/2017 Put 31.010 0.370 0.370 0.000   245 0.370
WBCC77 25/05/2017 Call 31.500 2.905 2.905 2.835 24 115 2.905
WBCC87 25/05/2017 Put 31.500 0.470 0.470 0.000   141 0.470
WBCFM7 25/05/2017 Call 31.510 2.185 2.185 0.000   130 2.185
WBCFN7 25/05/2017 Put 31.510 0.470 0.470 0.000   100 0.470
WBCC97 25/05/2017 Call 32.000 2.485 2.485 0.000   108 2.485
WBCCF7 25/05/2017 Put 32.000 0.600 0.600 0.000   2,050 0.600
WBCCG7 25/05/2017 Call 32.500 2.085 2.085 0.000   479 2.085
WBCCH7 25/05/2017 Put 32.500 0.760 0.760 0.000   0 0.760
WBCFO7 25/05/2017 Call 32.510 1.490 1.490 0.000   2,217 1.490
WBCFP7 25/05/2017 Put 32.510 0.760 0.760 0.000   110 0.760
WBCCI7 25/05/2017 Call 33.000 1.720 1.720 0.000   1,209 1.720
WBCCJ7 25/05/2017 Put 33.000 0.960 0.960 0.000   755 0.960
WBCMC7 25/05/2017 Call 33.010 1.190 1.190 0.000   63 1.190
WBCMD7 25/05/2017 Put 33.010 0.960 0.960 0.000   0 0.960
WBCCK7 25/05/2017 Call 33.500 1.390 1.390 0.000   3,550 1.390
WBCCL7 25/05/2017 Put 33.500 1.195 1.195 0.000   1,000 1.195
WBCFR7 25/05/2017 Call 33.510 0.935 0.935 0.000 1 203 0.935
WBCFQ7 25/05/2017 Put 33.510 1.195 1.195 0.000   0 1.195
WBCCM7 25/05/2017 Call 34.000 1.095 1.095 0.000 570 864 1.095
WBCCN7 25/05/2017 Put 34.000 1.470 1.470 0.000   310 1.470
WBCEO7 25/05/2017 Call 34.010 0.715 0.715 0.650 40 202 0.715
WBCEP7 25/05/2017 Put 34.010 1.465 1.465 0.000   0 1.465
WBCCO7 25/05/2017 Call 34.500 0.850 0.850 0.000   687 0.850
WBCCP7 25/05/2017 Put 34.500 1.780 1.780 0.000   0 1.780
WBCER7 25/05/2017 Call 34.510 0.535 0.535 0.000   41 0.535
WBCEQ7 25/05/2017 Put 34.510 1.780 1.780 0.000   0 1.780
WBCCQ7 25/05/2017 Call 35.000 0.640 0.640 0.000   570 0.640
WBCCR7 25/05/2017 Put 35.000 2.135 2.135 0.000   350 2.135
WBCES7 25/05/2017 Call 35.010 0.395 0.395 0.000   150 0.395
WBCET7 25/05/2017 Put 35.010 2.130 2.130 0.000   0 2.130
WBCDW7 25/05/2017 Call 35.500 0.475 0.475 0.000   229 0.475
WBCDX7 25/05/2017 Put 35.500 2.520 2.520 0.000   0 2.520
WBCEV7 25/05/2017 Call 35.510 0.285 0.285 0.000   52 0.285
WBCEU7 25/05/2017 Put 35.510 2.520 2.520 0.000   0 2.520
WBCEI7 25/05/2017 Call 36.000 0.350 0.350 0.000   550 0.350
WBCEJ7 25/05/2017 Put 36.000 2.935 2.935 0.000   0 2.935
WBCIQ7 25/05/2017 Call 36.500 0.255 0.255 0.000   0 0.255
WBCIR7 25/05/2017 Put 36.500 3.380 3.380 0.000   204 3.380
WBCJN7 25/05/2017 Call 37.000 0.180 0.180 0.000   0 0.180
WBCJO7 25/05/2017 Put 37.000 3.845 3.845 0.000   0 3.845
WBCKA7 25/05/2017 Call 37.500 0.130 0.130 0.000   0 0.130
WBCKB7 25/05/2017 Put 37.500 4.320 4.320 0.000   0 4.320
WBCMQ7 25/05/2017 Call 38.000 0.095 0.095 0.000   0 0.095
WBCMR7 25/05/2017 Put 38.000 4.800 4.800 0.000   0 4.800
WBCMN9 29/06/2017 Call 0.010 33.335 33.335 0.000   0 33.335
WBCZ79 29/06/2017 Call 22.840 11.345 11.345 0.000   0 11.345
WBCZ69 29/06/2017 Put 22.840 0.007 0.007 0.000   0 0.007
WBCZ49 29/06/2017 Call 22.850 10.440 10.440 0.000   150 10.440
WBCZ59 29/06/2017 Put 22.850 0.007 0.007 0.000   0 0.007
WBCQP8 29/06/2017 Call 23.840 10.350 10.350 0.000   0 10.350
WBCQQ8 29/06/2017 Put 23.840 0.015 0.015 0.000   0 0.015
WBCNK7 29/06/2017 Call 24.830 9.365 9.365 0.000   0 9.365
WBCNL7 29/06/2017 Put 24.830 0.035 0.035 0.000   440 0.035
WBCMQ9 29/06/2017 Call 25.330 8.865 8.865 0.000   20 8.865
WBCMR9 29/06/2017 Put 25.330 0.050 0.050 0.000   2,397 0.050
WBCN87 29/06/2017 Call 25.820 8.380 8.380 0.000   0 8.380
WBCN97 29/06/2017 Put 25.820 0.065 0.065 0.000   2,299 0.065
WBCL27 29/06/2017 Call 25.830 7.495 7.495 0.000   0 7.495
WBCL17 29/06/2017 Put 25.830 0.065 0.065 0.000   0 0.065
WBCL79 29/06/2017 Call 26.320 7.880 7.880 0.000   0 7.880
WBCL89 29/06/2017 Put 26.320 0.080 0.080 0.000   266 0.080
WBCMJ8 29/06/2017 Call 26.820 7.385 7.385 0.000   0 7.385
WBCMK8 29/06/2017 Put 26.820 0.105 0.105 0.000   12 0.105
WBCL99 29/06/2017 Call 27.310 6.900 6.900 0.000   6 6.900
WBCLA9 29/06/2017 Put 27.310 0.125 0.125 0.000   0 0.125
WBCCR8 29/06/2017 Call 27.810 6.405 6.405 0.000   0 6.405
WBCCS8 29/06/2017 Put 27.810 0.150 0.150 0.150 150 2,404 0.150
WBCJ97 29/06/2017 Call 27.820 5.565 5.565 0.000   0 5.565
WBCJA7 29/06/2017 Put 27.820 0.150 0.150 0.000   0 0.150
WBCLD9 29/06/2017 Call 28.310 5.915 5.915 0.000   40 5.915
WBCLE9 29/06/2017 Put 28.310 0.180 0.180 0.000   0 0.180
WBCJC7 29/06/2017 Call 28.320 5.100 5.100 0.000   0 5.100
WBCJB7 29/06/2017 Put 28.320 0.180 0.180 0.000   0 0.180
WBCTE7 29/06/2017 Call 28.800 5.435 5.435 0.000   1,740 5.435
WBCTF7 29/06/2017 Put 28.800 0.215 0.215 0.000   2,313 0.215
WBCF37 29/06/2017 Call 28.810 4.650 4.650 0.000   50 4.650
WBCF47 29/06/2017 Put 28.810 0.215 0.215 0.000   35 0.215
WBCLB9 29/06/2017 Call 29.300 4.955 4.955 0.000   50 4.955
WBCLC9 29/06/2017 Put 29.300 0.255 0.255 0.000   1,128 0.255
WBCS87 29/06/2017 Call 29.800 4.480 4.480 0.000   331 4.480
WBCS97 29/06/2017 Put 29.800 0.315 0.315 0.000   2,066 0.315
WBCG59 29/06/2017 Call 29.810 3.770 3.770 0.000   539 3.770
WBCG49 29/06/2017 Put 29.810 0.310 0.310 0.000   24 0.310
WBCL59 29/06/2017 Call 30.290 4.025 4.025 0.000   1,349 4.025
WBCL69 29/06/2017 Put 30.290 0.375 0.375 0.000   2,029 0.375
WBCL49 29/06/2017 Call 30.300 3.350 3.350 0.000   149 3.350
WBCL39 29/06/2017 Put 30.300 0.375 0.375 0.000   140 0.375
WBCSC7 29/06/2017 Call 30.790 3.565 3.565 0.000   3,480 3.565
WBCSD7 29/06/2017 Put 30.790 0.465 0.465 0.000   5,053 0.465
WBCL19 29/06/2017 Call 30.800 2.940 2.940 0.000   421 2.940
WBCL29 29/06/2017 Put 30.800 0.460 0.460 0.000   502 0.460
WBCLF9 29/06/2017 Call 31.290 3.125 3.125 0.000   4,600 3.125
WBCLG9 29/06/2017 Put 31.290 0.570 0.570 0.585 29 184 0.570
WBCQO9 29/06/2017 Call 31.300 2.550 2.550 0.000   640 2.550
WBCQP9 29/06/2017 Put 31.300 0.565 0.565 0.000   100 0.565
WBCSE7 29/06/2017 Call 31.780 2.710 2.710 0.000   4,623 2.710
WBCSF7 29/06/2017 Put 31.780 0.690 0.690 0.000   2,013 0.690
WBCMP9 29/06/2017 Call 31.790 2.195 2.195 0.000   397 2.195
WBCMO9 29/06/2017 Put 31.790 0.690 0.690 0.000   252 0.690
WBCLH9 29/06/2017 Call 32.280 2.310 2.310 0.000   2,225 2.310
WBCLI9 29/06/2017 Put 32.280 0.850 0.850 0.865 10 2,160 0.850
WBCQK9 29/06/2017 Call 32.290 1.855 1.855 0.000   368 1.855
WBCQL9 29/06/2017 Put 32.290 0.845 0.845 0.000   0 0.845
WBCSI7 29/06/2017 Call 32.780 1.940 1.940 0.000   6,389 1.940
WBCSJ7 29/06/2017 Put 32.780 1.040 1.040 0.000   1,921 1.040
WBCQN9 29/06/2017 Call 32.790 1.550 1.550 0.000   268 1.550
WBCQM9 29/06/2017 Put 32.790 1.030 1.030 0.000   30 1.030
WBCLJ9 29/06/2017 Call 33.270 1.610 1.610 0.000   2,000 1.610
WBCLK9 29/06/2017 Put 33.270 1.250 1.250 0.000   200 1.250
WBCQR9 29/06/2017 Call 33.280 1.280 1.280 0.000   844 1.280
WBCQQ9 29/06/2017 Put 33.280 1.240 1.240 0.000   173 1.240
WBCSA7 29/06/2017 Call 33.770 1.305 1.305 0.000   1,074 1.305
WBCSB7 29/06/2017 Put 33.770 1.500 1.500 0.000   833 1.500
WBCQS9 29/06/2017 Call 33.780 1.035 1.035 0.000   201 1.035
WBCQT9 29/06/2017 Put 33.780 1.490 1.490 0.000   132 1.490
WBCNZ9 29/06/2017 Call 34.270 1.040 1.040 0.000   535 1.040
WBCP19 29/06/2017 Put 34.270 1.790 1.790 0.000   70 1.790
WBCEY7 29/06/2017 Call 34.280 0.830 0.830 0.000   630 0.830
WBCEZ7 29/06/2017 Put 34.280 1.770 1.770 0.000   0 1.770
WBCSG7 29/06/2017 Call 34.760 0.820 0.820 0.790 50 330 0.820
WBCSH7 29/06/2017 Put 34.760 2.105 2.105 0.000   297 2.105
WBCZ39 29/06/2017 Call 34.770 0.655 0.655 0.600 25 275 0.655
WBCZ29 29/06/2017 Put 34.770 2.085 2.085 0.000   94 2.085
WBCCS7 29/06/2017 Call 35.260 0.630 0.630 0.000   80 0.630
WBCCT7 29/06/2017 Put 35.260 2.460 2.460 0.000   16 2.460
WBCIW7 29/06/2017 Call 35.270 0.505 0.505 0.000   177 0.505
WBCIX7 29/06/2017 Put 35.270 2.435 2.435 0.000   0 2.435
WBCS67 29/06/2017 Call 35.760 0.480 0.480 0.000   302 0.480
WBCS77 29/06/2017 Put 35.760 2.840 2.840 0.000   10 2.840
WBCZ89 29/06/2017 Call 35.770 0.390 0.390 0.000   370 0.390
WBCZ99 29/06/2017 Put 35.770 2.815 2.815 0.000   20 2.815
WBCFU7 29/06/2017 Call 36.250 0.360 0.360 0.000   0 0.360
WBCFV7 29/06/2017 Put 36.250 3.245 3.245 0.000   0 3.245
WBCIZ7 29/06/2017 Call 36.260 0.295 0.295 0.000   300 0.295
WBCIY7 29/06/2017 Put 36.260 3.210 3.210 0.000   102 3.210
WBCS47 29/06/2017 Call 36.750 0.265 0.265 0.000   40 0.265
WBCS57 29/06/2017 Put 36.750 3.680 3.680 0.000   30 3.680
WBCJ17 29/06/2017 Call 36.760 0.220 0.220 0.185 500 500 0.220
WBCJ27 29/06/2017 Put 36.760 3.640 3.640 0.000   0 3.640
WBCKC7 29/06/2017 Call 37.250 0.195 0.195 0.000   0 0.195
WBCKD7 29/06/2017 Put 37.250 4.130 4.130 0.000   0 4.130
WBCS27 29/06/2017 Call 37.740 0.140 0.140 0.000   30 0.140
WBCS37 29/06/2017 Put 37.740 4.585 4.585 0.000   0 4.585
WBCVT7 29/06/2017 Call 38.740 0.070 0.070 0.000   0 0.070
WBCVU7 29/06/2017 Put 38.740 5.540 5.540 0.000   0 5.540
WBCTY8 29/06/2017 Call 39.730 0.035 0.035 0.000   0 0.035
WBCTZ8 29/06/2017 Put 39.730 6.500 6.500 0.000   1 6.500
WBCV28 29/06/2017 Call 40.720 0.015 0.015 0.000   0 0.015
WBCV38 29/06/2017 Put 40.720 7.470 7.470 0.000   50 7.470
WBCWV8 29/06/2017 Call 41.720 0.007 0.007 0.000   0 0.007
WBCWW8 29/06/2017 Put 41.720 8.455 8.455 0.000   0 8.455
WBCF49 29/06/2017 Call 42.710 0.003 0.003 0.000   0 0.003
WBCF59 29/06/2017 Put 42.710 9.430 9.430 0.000   0 9.430
WBCYR9 29/06/2017 Call 42.720 0.003 0.003 0.000   0 0.003
WBCYQ9 29/06/2017 Put 42.720 9.365 9.365 0.000   140 9.365
WBCI19 29/06/2017 Call 43.700 0.001 0.001 0.000   0 0.001
WBCI29 29/06/2017 Put 43.700 10.410 10.410 0.000   120 10.410
WBCM17 27/07/2017 Call 0.010 33.395 33.395 0.000   0 33.395
WBCLD7 27/07/2017 Call 28.000 6.225 6.225 0.000   0 6.225
WBCLE7 27/07/2017 Put 28.000 0.200 0.200 0.000   0 0.200
WBCLW7 27/07/2017 Call 28.500 5.735 5.735 0.000   0 5.735
WBCLX7 27/07/2017 Put 28.500 0.240 0.240 0.000   0 0.240
WBCLB7 27/07/2017 Call 29.000 5.255 5.255 0.000   0 5.255
WBCLC7 27/07/2017 Put 29.000 0.280 0.280 0.000   0 0.280
WBCLY7 27/07/2017 Call 29.500 4.775 4.775 0.000   0 4.775
WBCLZ7 27/07/2017 Put 29.500 0.340 0.340 0.000   0 0.340
WBCL77 27/07/2017 Call 30.000 4.310 4.310 0.000   0 4.310
WBCL87 27/07/2017 Put 30.000 0.400 0.400 0.000   0 0.400
WBCLP7 27/07/2017 Call 30.500 3.850 3.850 0.000   0 3.850
WBCLQ7 27/07/2017 Put 30.500 0.485 0.485 0.000   0 0.485
WBCL97 27/07/2017 Call 31.000 3.400 3.400 0.000   0 3.400
WBCLA7 27/07/2017 Put 31.000 0.585 0.585 0.000   0 0.585
WBCLN7 27/07/2017 Call 31.500 2.980 2.980 0.000   0 2.980
WBCLO7 27/07/2017 Put 31.500 0.705 0.705 0.000   6 0.705
WBCLR7 27/07/2017 Call 32.000 2.570 2.570 0.000   335 2.570
WBCLS7 27/07/2017 Put 32.000 0.850 0.850 0.000   225 0.850
WBCLH7 27/07/2017 Call 32.500 2.185 2.185 0.000   374 2.185
WBCLI7 27/07/2017 Put 32.500 1.015 1.015 0.000   0 1.015
WBCLT7 27/07/2017 Call 33.000 1.830 1.830 0.000   6 1.830
WBCLU7 27/07/2017 Put 33.000 1.215 1.215 0.000   0 1.215
WBCLJ7 27/07/2017 Call 33.500 1.505 1.505 0.000   0 1.505
WBCLK7 27/07/2017 Put 33.500 1.445 1.445 0.000   0 1.445
WBCL37 27/07/2017 Call 34.000 1.220 1.220 0.000   0 1.220
WBCL47 27/07/2017 Put 34.000 1.710 1.710 0.000   0 1.710
WBCLF7 27/07/2017 Call 34.500 0.965 0.965 0.000   0 0.965
WBCLG7 27/07/2017 Put 34.500 2.000 2.000 0.000   0 2.000
WBCL57 27/07/2017 Call 35.000 0.760 0.760 0.000   0 0.760
WBCL67 27/07/2017 Put 35.000 2.330 2.330 0.000   0 2.330
WBCM27 27/07/2017 Call 35.500 0.595 0.595 0.000   0 0.595
WBCM37 27/07/2017 Put 35.500 2.685 2.685 0.000   0 2.685
WBCM47 27/07/2017 Call 36.000 0.460 0.460 0.000   800 0.460
WBCM57 27/07/2017 Put 36.000 3.070 3.070 0.000   0 3.070
WBCME7 27/07/2017 Call 36.500 0.345 0.345 0.000   0 0.345
WBCMF7 27/07/2017 Put 36.500 3.480 3.480 0.000   0 3.480
WBCMG7 27/07/2017 Call 37.000 0.265 0.265 0.000   0 0.265
WBCMH7 27/07/2017 Put 37.000 3.915 3.915 0.000   0 3.915
WBCMK7 27/07/2017 Call 37.500 0.200 0.200 0.000   0 0.200
WBCML7 27/07/2017 Put 37.500 4.365 4.365 0.000   0 4.365
WBCMS7 27/07/2017 Call 38.000 0.150 0.150 0.000   0 0.150
WBCMT7 27/07/2017 Put 38.000 4.840 4.840 0.000   0 4.840
WBCPO7 24/08/2017 Call 0.010 33.455 33.455 0.000   0 33.455
WBCP67 24/08/2017 Call 30.500 3.885 3.885 0.000   0 3.885
WBCP77 24/08/2017 Put 30.500 0.550 0.550 0.000   0 0.550
WBCN37 24/08/2017 Call 31.000 3.460 3.460 0.000   0 3.460
WBCN47 24/08/2017 Put 31.000 0.665 0.665 0.000   0 0.665
WBCP47 24/08/2017 Call 31.500 3.040 3.040 0.000   0 3.040
WBCP57 24/08/2017 Put 31.500 0.800 0.800 0.000   0 0.800
WBCNV7 24/08/2017 Call 32.000 2.650 2.650 0.000   0 2.650
WBCNW7 24/08/2017 Put 32.000 0.970 0.970 0.000   0 0.970
WBCNZ7 24/08/2017 Call 32.500 2.285 2.285 0.000   0 2.285
WBCP17 24/08/2017 Put 32.500 1.150 1.150 0.000   0 1.150
WBCNX7 24/08/2017 Call 33.000 1.940 1.940 0.000   0 1.940
WBCNY7 24/08/2017 Put 33.000 1.355 1.355 0.000   0 1.355
WBCP27 24/08/2017 Call 33.500 1.630 1.630 0.000   0 1.630
WBCP37 24/08/2017 Put 33.500 1.590 1.590 0.000   0 1.590
WBCN77 24/08/2017 Call 34.000 1.345 1.345 0.000   0 1.345
WBCNU7 24/08/2017 Put 34.000 1.845 1.845 1.930 271 271 1.845
WBCN17 24/08/2017 Call 34.500 1.100 1.100 0.000   0 1.100
WBCN27 24/08/2017 Put 34.500 2.130 2.130 0.000   0 2.130
WBCN57 24/08/2017 Call 35.000 0.895 0.895 0.000   0 0.895
WBCN67 24/08/2017 Put 35.000 2.445 2.445 0.000   0 2.445
WBCP87 24/08/2017 Call 35.500 0.720 0.720 0.000   0 0.720
WBCP97 24/08/2017 Put 35.500 2.790 2.790 0.000   0 2.790
WBCPK7 24/08/2017 Call 36.000 0.570 0.570 0.000   0 0.570
WBCPL7 24/08/2017 Put 36.000 3.160 3.160 0.000   0 3.160
WBCMW7 24/08/2017 Call 36.500 0.450 0.450 0.000   0 0.450
WBCMX7 24/08/2017 Put 36.500 3.555 3.555 0.000   0 3.555
WBCPM7 24/08/2017 Call 37.000 0.350 0.350 0.000   0 0.350
WBCPN7 24/08/2017 Put 37.000 3.965 3.965 0.000   0 3.965
WBCMY7 24/08/2017 Call 37.500 0.275 0.275 0.000   0 0.275
WBCMZ7 24/08/2017 Put 37.500 4.395 4.395 0.000   0 4.395
WBCUW9 28/09/2017 Call 0.010 33.520 33.520 0.000   0 33.520
WBCMS9 28/09/2017 Call 24.000 10.195 10.195 0.000   0 10.195
WBCMT9 28/09/2017 Put 24.000 0.110 0.110 0.000   0 0.110
WBCVW9 28/09/2017 Call 24.010 9.430 9.430 0.000   0 9.430
WBCVX9 28/09/2017 Put 24.010 0.110 0.110 0.000   0 0.110
WBCMU9 28/09/2017 Call 25.000 9.205 9.205 0.000   0 9.205
WBCMV9 28/09/2017 Put 25.000 0.150 0.150 0.000   30 0.150
WBCVZ9 28/09/2017 Call 25.010 8.465 8.465 0.000   0 8.465
WBCVY9 28/09/2017 Put 25.010 0.150 0.150 0.000   20 0.150
WBCLW9 28/09/2017 Call 26.000 8.210 8.210 0.000   0 8.210
WBCLX9 28/09/2017 Put 26.000 0.195 0.195 0.000   0 0.195
WBCW19 28/09/2017 Call 26.010 7.520 7.520 0.000   0 7.520
WBCW29 28/09/2017 Put 26.010 0.195 0.195 0.000   20 0.195
WBCU49 28/09/2017 Call 26.500 7.715 7.715 0.000   0 7.715
WBCU59 28/09/2017 Put 26.500 0.225 0.225 0.000   136 0.225
WBCW49 28/09/2017 Call 26.510 7.055 7.055 0.000   0 7.055
WBCW39 28/09/2017 Put 26.510 0.225 0.225 0.000   0 0.225
WBCLT9 28/09/2017 Call 27.000 7.225 7.225 0.000   0 7.225
WBCLU9 28/09/2017 Put 27.000 0.255 0.255 0.000   0 0.255
WBCW59 28/09/2017 Call 27.010 6.600 6.600 0.000   0 6.600
WBCW69 28/09/2017 Put 27.010 0.260 0.260 0.000   40 0.260
WBCU29 28/09/2017 Call 27.500 6.740 6.740 0.000   0 6.740
WBCU39 28/09/2017 Put 27.500 0.300 0.300 0.000   0 0.300
WBCLR9 28/09/2017 Call 28.000 6.255 6.255 0.000   0 6.255
WBCLS9 28/09/2017 Put 28.000 0.340 0.340 0.000   4,800 0.340
WBCV29 28/09/2017 Call 28.010 5.710 5.710 0.000   50 5.710
WBCV39 28/09/2017 Put 28.010 0.340 0.340 0.000   0 0.340
WBCU89 28/09/2017 Call 28.500 5.780 5.780 0.000   0 5.780
WBCU99 28/09/2017 Put 28.500 0.390 0.390 0.000   0 0.390
WBCLN9 28/09/2017 Call 29.000 5.310 5.310 0.000   0 5.310
WBCLO9 28/09/2017 Put 29.000 0.450 0.450 0.000   2,000 0.450
WBCUX9 28/09/2017 Call 29.010 4.840 4.840 0.000   1,424 4.840
WBCUY9 28/09/2017 Put 29.010 0.445 0.445 0.000   1,400 0.445
WBCF97 28/09/2017 Call 29.300 5.025 5.025 0.000   0 5.025
WBCFF7 28/09/2017 Put 29.300 0.485 0.485 0.000   0 0.485
WBCF57 28/09/2017 Call 29.310 4.585 4.585 0.000   55 4.585
WBCF67 28/09/2017 Put 29.310 0.485 0.485 0.000   10 0.485
WBCU69 28/09/2017 Call 29.500 4.840 4.840 0.000   0 4.840
WBCU79 28/09/2017 Put 29.500 0.515 0.515 0.000   500 0.515
WBCLP9 28/09/2017 Call 30.000 4.380 4.380 0.000   0 4.380
WBCLQ9 28/09/2017 Put 30.000 0.600 0.600 0.000   13 0.600
WBCV19 28/09/2017 Call 30.010 3.990 3.990 0.000   556 3.990
WBCUZ9 28/09/2017 Put 30.010 0.590 0.590 0.000   10 0.590
WBCTZ9 28/09/2017 Call 30.500 3.925 3.925 0.000   500 3.925
WBCU19 28/09/2017 Put 30.500 0.695 0.695 0.000   500 0.695
WBCWD9 28/09/2017 Call 30.510 3.580 3.580 0.000   50 3.580
WBCWE9 28/09/2017 Put 30.510 0.685 0.685 0.000   1,000 0.685
WBCLY9 28/09/2017 Call 31.000 3.490 3.490 0.000   100 3.490
WBCLZ9 28/09/2017 Put 31.000 0.810 0.810 0.000   180 0.810
WBCV59 28/09/2017 Call 31.010 3.185 3.185 0.000   805 3.185
WBCV49 28/09/2017 Put 31.010 0.795 0.795 0.000   120 0.795
WBCTX9 28/09/2017 Call 31.500 3.075 3.075 0.000   0 3.075
WBCTY9 28/09/2017 Put 31.500 0.940 0.940 0.000   1,000 0.940
WBCLL9 28/09/2017 Call 32.000 2.685 2.685 0.000   92 2.685
WBCLM9 28/09/2017 Put 32.000 1.100 1.100 1.150 25 75 1.100
WBCUC9 28/09/2017 Call 32.500 2.335 2.335 0.000   754 2.335
WBCUD9 28/09/2017 Put 32.500 1.275 1.275 0.000   300 1.275
WBCM19 28/09/2017 Call 33.000 2.010 2.010 0.000   2,276 2.010
WBCM29 28/09/2017 Put 33.000 1.475 1.475 0.000   200 1.475
WBCUA9 28/09/2017 Call 33.500 1.725 1.725 0.000   4,150 1.725
WBCUB9 28/09/2017 Put 33.500 1.705 1.705 0.000   250 1.705
WBCM39 28/09/2017 Call 34.000 1.460 1.460 0.000   1,346 1.460
WBCM49 28/09/2017 Put 34.000 1.955 1.955 0.000   550 1.955
WBCVC9 28/09/2017 Call 34.500 1.230 1.230 0.000   53 1.230
WBCVD9 28/09/2017 Put 34.500 2.240 2.240 0.000   0 2.240
WBCP29 28/09/2017 Call 35.000 1.025 1.025 1.000 500 1,375 1.025
WBCP39 28/09/2017 Put 35.000 2.545 2.545 0.000   0 2.545
WBCE17 28/09/2017 Call 35.500 0.840 0.840 0.000   0 0.840
WBCE27 28/09/2017 Put 35.500 2.880 2.880 0.000   0 2.880
WBCEK7 28/09/2017 Call 36.000 0.685 0.685 0.000   0 0.685
WBCEL7 28/09/2017 Put 36.000 3.240 3.240 0.000   0 3.240
WBCIS7 28/09/2017 Call 36.500 0.545 0.545 0.000   0 0.545
WBCIT7 28/09/2017 Put 36.500 3.620 3.620 0.000   0 3.620
WBCJP7 28/09/2017 Call 37.000 0.440 0.440 0.000   0 0.440
WBCJQ7 28/09/2017 Put 37.000 4.035 4.035 0.000   0 4.035
WBCKE7 28/09/2017 Call 37.500 0.355 0.355 0.000   0 0.355
WBCKF7 28/09/2017 Put 37.500 4.465 4.465 0.000   0 4.465
WBCMU7 28/09/2017 Call 38.000 0.285 0.285 0.000   0 0.285
WBCMV7 28/09/2017 Put 38.000 4.905 4.905 0.000   0 4.905
WBCIJ7 21/12/2017 Call 0.010 32.680 32.680 0.000   0 32.680
WBCYW8 21/12/2017 Call 14.850 19.300 19.300 0.000   0 19.300
WBCYX8 21/12/2017 Put 14.850 0.001 0.001 0.000   0 0.001
WBCQR8 21/12/2017 Call 23.840 10.350 10.350 0.000   0 10.350
WBCQS8 21/12/2017 Put 23.840 0.210 0.210 0.000   150 0.210
WBCNM7 21/12/2017 Call 24.830 9.365 9.365 0.000   0 9.365
WBCNN7 21/12/2017 Put 24.830 0.290 0.290 0.000   30 0.290
WBCNO7 21/12/2017 Call 25.820 8.385 8.385 0.000   0 8.385
WBCNP7 21/12/2017 Put 25.820 0.390 0.390 0.000   10 0.390
WBCXK9 21/12/2017 Call 26.820 7.405 7.405 0.000   0 7.405
WBCXL9 21/12/2017 Put 26.820 0.510 0.510 0.000   304 0.510
WBCN88 21/12/2017 Call 27.810 6.460 6.460 0.000   2,500 6.460
WBCN98 21/12/2017 Put 27.810 0.645 0.645 0.000   3,655 0.645
WBCKY7 21/12/2017 Call 28.310 5.990 5.990 0.000   0 5.990
WBCKZ7 21/12/2017 Put 28.310 0.730 0.730 0.000   0 0.730
WBCNK8 21/12/2017 Call 28.800 5.535 5.535 0.000   4,000 5.535
WBCNV8 21/12/2017 Put 28.800 0.815 0.815 0.000   4,116 0.815
WBCGN7 21/12/2017 Call 29.300 5.080 5.080 0.000   0 5.080
WBCGO7 21/12/2017 Put 29.300 0.925 0.925 0.000   35 0.925
WBCNW8 21/12/2017 Call 29.800 4.635 4.635 0.000   3,150 4.635
WBCP48 21/12/2017 Put 29.800 1.035 1.035 0.000   3,213 1.035
WBCG97 21/12/2017 Call 30.290 4.210 4.210 0.000   0 4.210
WBCGK7 21/12/2017 Put 30.290 1.165 1.165 0.000   150 1.165
WBCIU7 21/12/2017 Call 30.300 3.475 3.475 0.000   720 3.475
WBCIV7 21/12/2017 Put 30.300 1.155 1.155 0.000   0 1.155
WBCN28 21/12/2017 Call 30.790 3.800 3.800 0.000   0 3.800
WBCN38 21/12/2017 Put 30.790 1.310 1.310 0.000   335 1.310
WBCZP9 21/12/2017 Call 30.800 3.130 3.130 0.000   52 3.130
WBCZO9 21/12/2017 Put 30.800 1.300 1.300 0.000   200 1.300
WBCGL7 21/12/2017 Call 31.290 3.400 3.400 0.000   0 3.400
WBCGM7 21/12/2017 Put 31.290 1.475 1.475 0.000   0 1.475
WBCKQ7 21/12/2017 Call 31.300 2.800 2.800 0.000   450 2.800
WBCKR7 21/12/2017 Put 31.300 1.465 1.465 0.000   150 1.465
WBCP58 21/12/2017 Call 31.780 3.040 3.040 0.000   0 3.040
WBCP68 21/12/2017 Put 31.780 1.660 1.660 0.000   75 1.660
WBCFY7 21/12/2017 Call 32.280 2.685 2.685 0.000   30 2.685
WBCFZ7 21/12/2017 Put 32.280 1.855 1.855 0.000   1,544 1.855
WBCM67 21/12/2017 Call 32.290 2.220 2.220 0.000   32 2.220
WBCM77 21/12/2017 Put 32.290 1.845 1.845 0.000   20 1.845
WBCP78 21/12/2017 Call 32.780 2.370 2.370 0.000   705 2.370
WBCP88 21/12/2017 Put 32.780 2.085 2.085 0.000   520 2.085
WBCM97 21/12/2017 Call 32.790 1.955 1.955 0.000   0 1.955
WBCM87 21/12/2017 Put 32.790 2.065 2.065 0.000   0 2.065
WBCG37 21/12/2017 Call 33.270 2.075 2.075 0.000   395 2.075
WBCG47 21/12/2017 Put 33.270 2.320 2.320 0.000   350 2.320
WBCJR7 21/12/2017 Call 33.280 1.720 1.720 0.000 1,500 1,534 1.720
WBCJS7 21/12/2017 Put 33.280 2.305 2.305 0.000 1,500 1,500 2.305
WBCP98 21/12/2017 Call 33.770 1.810 1.810 0.000   220 1.810
WBCPK8 21/12/2017 Put 33.770 2.590 2.590 0.000   30 2.590
WBCJU7 21/12/2017 Call 33.780 1.500 1.500 0.000   106 1.500
WBCJT7 21/12/2017 Put 33.780 2.565 2.565 0.000   0 2.565
WBCG57 21/12/2017 Call 34.270 1.560 1.560 0.000   1,074 1.560
WBCG67 21/12/2017 Put 34.270 2.875 2.875 0.000   0 2.875
WBCJV7 21/12/2017 Call 34.280 1.295 1.295 0.000   20 1.295
WBCJW7 21/12/2017 Put 34.280 2.855 2.855 0.000   0 2.855
WBCN68 21/12/2017 Call 34.760 1.345 1.345 0.000   255 1.345
WBCN78 21/12/2017 Put 34.760 3.185 3.185 0.000   86 3.185
WBCJY7 21/12/2017 Call 34.770 1.120 1.120 0.000   0 1.120
WBCJX7 21/12/2017 Put 34.770 3.160 3.160 0.000   0 3.160
WBCG77 21/12/2017 Call 35.260 1.145 1.145 1.170 1,070 1,039 1.145
WBCG87 21/12/2017 Put 35.260 3.515 3.515 0.000   0 3.515
WBCJZ7 21/12/2017 Call 35.270 0.955 0.955 0.000   52 0.955
WBCK17 21/12/2017 Put 35.270 3.490 3.490 0.000   0 3.490
WBCN48 21/12/2017 Call 35.760 0.970 0.970 0.000   10 0.970
WBCN58 21/12/2017 Put 35.760 3.875 3.875 0.000   326 3.875
WBCLK8 21/12/2017 Call 35.770 0.805 0.805 0.810 25 2,520 0.805
WBCLL8 21/12/2017 Put 35.770 3.845 3.845 0.000   57 3.845
WBCFW7 21/12/2017 Call 36.250 0.820 0.820 0.000   0 0.820
WBCFX7 21/12/2017 Put 36.250 4.240 4.240 0.000   0 4.240
WBCPO8 21/12/2017 Call 36.750 0.690 0.690 0.000   150 0.690
WBCPP8 21/12/2017 Put 36.750 4.635 4.635 0.000   278 4.635
WBCLN8 21/12/2017 Call 36.760 0.575 0.575 0.000   25 0.575
WBCLM8 21/12/2017 Put 36.760 4.600 4.600 0.000   24 4.600
WBCKG7 21/12/2017 Call 37.250 0.580 0.580 0.000   1,269 0.580
WBCKH7 21/12/2017 Put 37.250 5.040 5.040 0.000   0 5.040
WBCRL8 21/12/2017 Call 37.740 0.495 0.495 0.000   410 0.495
WBCRM8 21/12/2017 Put 37.740 5.455 5.455 0.000   0 5.455
WBCRT8 21/12/2017 Call 38.740 0.355 0.355 0.000   310 0.355
WBCRU8 21/12/2017 Put 38.740 6.330 6.330 0.000   0 6.330
WBCU18 21/12/2017 Call 39.730 0.260 0.260 0.000   0 0.260
WBCU28 21/12/2017 Put 39.730 7.225 7.225 0.000   0 7.225
WBCV48 21/12/2017 Call 40.720 0.190 0.190 0.000   0 0.190
WBCV58 21/12/2017 Put 40.720 8.145 8.145 0.000   0 8.145
WBCWX8 21/12/2017 Call 41.720 0.135 0.135 0.000   0 0.135
WBCWY8 21/12/2017 Put 41.720 9.085 9.085 0.000   0 9.085
WBCF69 21/12/2017 Call 42.710 0.095 0.095 0.000   0 0.095
WBCF79 21/12/2017 Put 42.710 10.025 10.025 0.000   0 10.025
WBCI39 21/12/2017 Call 43.700 0.065 0.065 0.000   0 0.065
WBCI49 21/12/2017 Put 43.700 10.975 10.975 0.000   0 10.975
WBCDM7 28/03/2018 Call 24.000 10.210 10.210 0.000   0 10.210
WBCDN7 28/03/2018 Put 24.000 0.430 0.430 0.000   0 0.430
WBCDP7 28/03/2018 Call 25.000 9.220 9.220 0.000   0 9.220
WBCDO7 28/03/2018 Put 25.000 0.505 0.505 0.000   0 0.505
WBCUU9 28/03/2018 Call 26.000 8.255 8.255 0.000   0 8.255
WBCUV9 28/03/2018 Put 26.000 0.615 0.615 0.000   0 0.615
WBCUG9 28/03/2018 Call 27.000 7.290 7.290 0.000   0 7.290
WBCUH9 28/03/2018 Put 27.000 0.740 0.740 0.000   0 0.740
WBCUI9 28/03/2018 Call 28.000 6.355 6.355 0.000   0 6.355
WBCUJ9 28/03/2018 Put 28.000 0.895 0.895 0.000   0 0.895
WBCUQ9 28/03/2018 Call 29.000 5.455 5.455 0.000   0 5.455
WBCUR9 28/03/2018 Put 29.000 1.095 1.095 0.000   0 1.095
WBCUO9 28/03/2018 Call 30.000 4.585 4.585 0.000   0 4.585
WBCUP9 28/03/2018 Put 30.000 1.330 1.330 0.000   0 1.330
WBCUK9 28/03/2018 Call 31.000 3.790 3.790 0.000   0 3.790
WBCUL9 28/03/2018 Put 31.000 1.615 1.615 0.000   0 1.615
WBCUM9 28/03/2018 Call 32.000 3.065 3.065 0.000   0 3.065
WBCUN9 28/03/2018 Put 32.000 1.970 1.970 0.000   0 1.970
WBCUS9 28/03/2018 Call 33.000 2.420 2.420 0.000   0 2.420
WBCUT9 28/03/2018 Put 33.000 2.395 2.395 0.000   0 2.395
WBCUE9 28/03/2018 Call 34.000 1.870 1.870 0.000   0 1.870
WBCUF9 28/03/2018 Put 34.000 2.895 2.895 0.000   0 2.895
WBCV69 28/03/2018 Call 35.000 1.410 1.410 0.000   0 1.410
WBCV79 28/03/2018 Put 35.000 3.475 3.475 0.000   0 3.475
WBCCU7 28/03/2018 Call 36.000 1.040 1.040 0.000   0 1.040
WBCCV7 28/03/2018 Put 36.000 4.135 4.135 0.000   0 4.135
WBCGP7 28/03/2018 Call 37.000 0.750 0.750 0.000   0 0.750
WBCGQ7 28/03/2018 Put 37.000 4.870 4.870 0.000   0 4.870
WBCKI7 28/03/2018 Call 38.000 0.535 0.535 0.000   0 0.535
WBCKJ7 28/03/2018 Put 38.000 5.670 5.670 0.000   0 5.670
WBCYV8 28/06/2018 Call 14.850 19.295 19.295 0.000   0 19.295
WBCYU8 28/06/2018 Put 14.850 0.006 0.006 0.000   0 0.006
WBCQT8 28/06/2018 Call 23.840 10.365 10.365 0.000   0 10.365
WBCQU8 28/06/2018 Put 23.840 0.505 0.505 0.000   0 0.505
WBCNS7 28/06/2018 Call 24.830 9.395 9.395 0.000   0 9.395
WBCNT7 28/06/2018 Put 24.830 0.655 0.655 0.000   55 0.655
WBCNQ7 28/06/2018 Call 25.820 8.430 8.430 0.000   2 8.430
WBCNR7 28/06/2018 Put 25.820 0.820 0.820 0.000   25 0.820
WBCLL7 28/06/2018 Call 26.820 7.470 7.470 0.000   0 7.470
WBCLM7 28/06/2018 Put 26.820 0.995 0.995 0.000   20 0.995
WBCDY7 28/06/2018 Call 27.810 6.545 6.545 0.000   0 6.545
WBCDZ7 28/06/2018 Put 27.810 1.205 1.205 0.000   18 1.205
WBCC17 28/06/2018 Call 28.800 5.660 5.660 0.000   0 5.660
WBCC27 28/06/2018 Put 28.800 1.440 1.440 0.000   44 1.440
WBCC37 28/06/2018 Call 29.800 4.805 4.805 0.000   0 4.805
WBCC47 28/06/2018 Put 29.800 1.720 1.720 0.000   10 1.720
WBCBU7 28/06/2018 Call 30.790 4.020 4.020 0.000   0 4.020
WBCBV7 28/06/2018 Put 30.790 2.060 2.060 0.000   0 2.060
WBCBY7 28/06/2018 Call 31.780 3.315 3.315 0.000   75 3.315
WBCBZ7 28/06/2018 Put 31.780 2.450 2.450 0.000   75 2.450
WBCBQ7 28/06/2018 Call 32.780 2.670 2.670 0.000   1,415 2.670
WBCBR7 28/06/2018 Put 32.780 2.900 2.900 0.000   35 2.900
WBCBS7 28/06/2018 Call 33.770 2.120 2.120 0.000   1,489 2.120
WBCBT7 28/06/2018 Put 33.770 3.410 3.410 0.000   35 3.410
WBCBL7 28/06/2018 Call 34.760 1.660 1.660 0.000   2,899 1.660
WBCBM7 28/06/2018 Put 34.760 3.995 3.995 0.000   0 3.995
WBCBO7 28/06/2018 Call 35.760 1.275 1.275 0.000   0 1.275
WBCBP7 28/06/2018 Put 35.760 4.645 4.645 0.000   0 4.645
WBCBW7 28/06/2018 Call 36.750 0.970 0.970 0.000   0 0.970
WBCBX7 28/06/2018 Put 36.750 5.350 5.350 0.000   0 5.350
WBCEW7 28/06/2018 Call 37.740 0.730 0.730 0.000   50 0.730
WBCEX7 28/06/2018 Put 37.740 6.110 6.110 0.000   0 6.110
WBCG17 28/06/2018 Call 38.740 0.545 0.545 0.000   50 0.545
WBCG27 28/06/2018 Put 38.740 6.925 6.925 0.000   1 6.925
WBCW79 27/09/2018 Call 26.000 8.270 8.270 0.000   0 8.270
WBCW89 27/09/2018 Put 26.000 0.840 0.840 0.000   0 0.840
WBCVE9 27/09/2018 Call 27.000 7.325 7.325 0.000   0 7.325
WBCVF9 27/09/2018 Put 27.000 1.085 1.085 0.000   0 1.085
WBCVG9 27/09/2018 Call 28.000 6.405 6.405 0.000   0 6.405
WBCVH9 27/09/2018 Put 28.000 1.350 1.350 0.000   0 1.350
WBCVI9 27/09/2018 Call 29.000 5.530 5.530 0.000   0 5.530
WBCVJ9 27/09/2018 Put 29.000 1.640 1.640 0.000   0 1.640
WBCVK9 27/09/2018 Call 30.000 4.720 4.720 0.000   0 4.720
WBCVL9 27/09/2018 Put 30.000 1.945 1.945 0.000   0 1.945
WBCVM9 27/09/2018 Call 31.000 3.965 3.965 0.000   0 3.965
WBCVN9 27/09/2018 Put 31.000 2.305 2.305 0.000   0 2.305
WBCVO9 27/09/2018 Call 32.000 3.290 3.290 0.000   0 3.290
WBCVP9 27/09/2018 Put 32.000 2.715 2.715 0.000   0 2.715
WBCVQ9 27/09/2018 Call 33.000 2.695 2.695 0.000   0 2.695
WBCVR9 27/09/2018 Put 33.000 3.175 3.175 0.000   0 3.175
WBCVS9 27/09/2018 Call 34.000 2.180 2.180 0.000   0 2.180
WBCVT9 27/09/2018 Put 34.000 3.690 3.690 0.000   0 3.690
WBCVU9 27/09/2018 Call 35.000 1.755 1.755 0.000   0 1.755
WBCVV9 27/09/2018 Put 35.000 4.275 4.275 0.000   0 4.275
WBCCW7 27/09/2018 Call 36.000 1.410 1.410 0.000   0 1.410
WBCCX7 27/09/2018 Put 36.000 4.930 4.930 0.000   0 4.930
WBCGR7 27/09/2018 Call 37.000 1.130 1.130 0.000   0 1.130
WBCGS7 27/09/2018 Put 37.000 5.635 5.635 0.000   0 5.635
WBCKK7 27/09/2018 Call 38.000 0.920 0.920 0.000   0 0.920
WBCKL7 27/09/2018 Put 38.000 6.385 6.385 0.000   0 6.385
WBCQV8 20/12/2018 Call 24.000 10.215 10.215 0.000   0 10.215
WBCQW8 20/12/2018 Put 24.000 0.630 0.630 0.000   0 0.630
WBCMM8 20/12/2018 Call 25.000 9.230 9.230 0.000   0 9.230
WBCMN8 20/12/2018 Put 25.000 0.840 0.840 0.000   0 0.840
WBCK48 20/12/2018 Call 26.000 8.270 8.270 0.000   0 8.270
WBCK58 20/12/2018 Put 26.000 1.080 1.080 0.000   0 1.080
WBCJJ8 20/12/2018 Call 27.000 7.325 7.325 0.000   0 7.325
WBCJK8 20/12/2018 Put 27.000 1.360 1.360 0.000   0 1.360
WBCIF8 20/12/2018 Call 28.000 6.420 6.420 0.000   0 6.420
WBCIG8 20/12/2018 Put 28.000 1.675 1.675 0.000   44 1.675
WBCI88 20/12/2018 Call 29.000 5.540 5.540 0.000   0 5.540
WBCI98 20/12/2018 Put 29.000 1.995 1.995 0.000   26 1.995
WBCI28 20/12/2018 Call 30.000 4.745 4.745 0.000   0 4.745
WBCI38 20/12/2018 Put 30.000 2.355 2.355 0.000   88 2.355
WBCI48 20/12/2018 Call 31.000 4.000 4.000 0.000   0 4.000
WBCI58 20/12/2018 Put 31.000 2.750 2.750 0.000   4,000 2.750
WBCGZ8 20/12/2018 Call 32.000 3.330 3.330 0.000   0 3.330
WBCI18 20/12/2018 Put 32.000 3.175 3.175 0.000   20 3.175
WBCGX8 20/12/2018 Call 33.000 2.755 2.755 0.000   20 2.755
WBCGY8 20/12/2018 Put 33.000 3.660 3.660 0.000   0 3.660
WBCGV8 20/12/2018 Call 34.000 2.245 2.245 0.000   0 2.245
WBCGW8 20/12/2018 Put 34.000 4.205 4.205 0.000   0 4.205
WBCGT8 20/12/2018 Call 35.000 1.825 1.825 0.000   0 1.825
WBCGU8 20/12/2018 Put 35.000 4.805 4.805 0.000   0 4.805
WBCI68 20/12/2018 Call 36.000 1.490 1.490 0.000   0 1.490
WBCI78 20/12/2018 Put 36.000 5.455 5.455 0.000   0 5.455
WBCIM8 20/12/2018 Call 37.000 1.215 1.215 0.000   0 1.215
WBCIN8 20/12/2018 Put 37.000 6.160 6.160 0.000   0 6.160
WBCJ18 20/12/2018 Call 38.000 0.995 0.995 0.000   0 0.995
WBCJ28 20/12/2018 Put 38.000 6.910 6.910 0.000   2 6.910
WBCMW9 27/06/2019 Call 24.000 10.225 10.225 0.000   282 10.225
WBCMX9 27/06/2019 Put 24.000 1.015 1.015 0.000   3 1.015
WBCMY9 27/06/2019 Call 25.000 9.245 9.245 0.000   0 9.245
WBCMZ9 27/06/2019 Put 25.000 1.290 1.290 0.000   0 1.290
WBCM59 27/06/2019 Call 26.000 8.290 8.290 0.000   0 8.290
WBCM69 27/06/2019 Put 26.000 1.570 1.570 0.000   0 1.570
WBCM79 27/06/2019 Call 27.000 7.350 7.350 0.000   0 7.350
WBCM89 27/06/2019 Put 27.000 1.890 1.890 0.000   0 1.890
WBCM99 27/06/2019 Call 28.000 6.455 6.455 0.000   10 6.455
WBCMA9 27/06/2019 Put 28.000 2.205 2.205 0.000   0 2.205
WBCMB9 27/06/2019 Call 29.000 5.610 5.610 0.000   0 5.610
WBCMC9 27/06/2019 Put 29.000 2.540 2.540 0.000   6 2.540
WBCMD9 27/06/2019 Call 30.000 4.825 4.825 0.000   0 4.825
WBCME9 27/06/2019 Put 30.000 2.910 2.910 0.000   0 2.910
WBCMH9 27/06/2019 Call 31.000 4.100 4.100 0.000   0 4.100
WBCMI9 27/06/2019 Put 31.000 3.300 3.300 0.000   0 3.300
WBCMF9 27/06/2019 Call 32.000 3.465 3.465 0.000   0 3.465
WBCMG9 27/06/2019 Put 32.000 3.760 3.760 0.000   0 3.760
WBCML9 27/06/2019 Call 33.000 2.890 2.890 0.000   0 2.890
WBCMM9 27/06/2019 Put 33.000 4.255 4.255 0.000   0 4.255
WBCMJ9 27/06/2019 Call 34.000 2.400 2.400 0.000   0 2.400
WBCMK9 27/06/2019 Put 34.000 4.790 4.790 0.000   0 4.790
WBCP49 27/06/2019 Call 35.000 1.985 1.985 0.000   0 1.985
WBCP59 27/06/2019 Put 35.000 5.395 5.395 0.000   2 5.395
WBCCY7 27/06/2019 Call 36.000 1.645 1.645 0.000   0 1.645
WBCCZ7 27/06/2019 Put 36.000 6.040 6.040 0.000   0 6.040
WBCGT7 27/06/2019 Call 37.000 1.375 1.375 0.000   0 1.375
WBCGU7 27/06/2019 Put 37.000 6.730 6.730 0.000   0 6.730
WBCKM7 27/06/2019 Call 38.000 1.150 1.150 0.000   0 1.150
WBCKN7 27/06/2019 Put 38.000 7.460 7.460 0.000   0 7.460
WBCKU7 19/12/2019 Call 28.000 6.475 6.475 0.000   0 6.475
WBCKV7 19/12/2019 Put 28.000 2.715 2.715 0.000   0 2.715
WBCI47 19/12/2019 Call 29.000 5.650 5.650 0.000   0 5.650
WBCI57 19/12/2019 Put 29.000 3.055 3.055 0.000   0 3.055
WBCI87 19/12/2019 Call 30.000 4.875 4.875 0.000   0 4.875
WBCI97 19/12/2019 Put 30.000 3.420 3.420 0.000   0 3.420
WBCI67 19/12/2019 Call 31.000 4.185 4.185 0.000   0 4.185
WBCI77 19/12/2019 Put 31.000 3.845 3.845 0.000   4 3.845
WBCGZ7 19/12/2019 Call 32.000 3.550 3.550 0.000   0 3.550
WBCI17 19/12/2019 Put 32.000 4.290 4.290 0.000   40 4.290
WBCI27 19/12/2019 Call 33.000 3.020 3.020 0.000   0 3.020
WBCI37 19/12/2019 Put 33.000 4.795 4.795 0.000   0 4.795
WBCIF7 19/12/2019 Call 34.000 2.570 2.570 0.000   0 2.570
WBCIG7 19/12/2019 Put 34.000 5.350 5.350 0.000   0 5.350
WBCIH7 19/12/2019 Call 35.000 2.215 2.215 0.000   5 2.215
WBCII7 19/12/2019 Put 35.000 5.940 5.940 0.000   0 5.940
WBCGV7 19/12/2019 Call 36.000 1.925 1.925 0.000   0 1.925
WBCGW7 19/12/2019 Put 36.000 6.575 6.575 0.000   0 6.575
WBCGX7 19/12/2019 Call 37.000 1.675 1.675 0.000   0 1.675
WBCGY7 19/12/2019 Put 37.000 7.260 7.260 0.000   1 7.260
WBCKO7 19/12/2019 Call 38.000 1.455 1.455 0.000   0 1.455
WBCKP7 19/12/2019 Put 38.000 7.975 7.975 0.000   0 7.975

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.