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 33.170 Up 0.120 33.150 33.260 33.060 33.380 32.980 7,135,100 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCYH8 25/09/2014 Call 0.010 33.175 33.175 0.000   25,600 33.175
WBCWW7 25/09/2014 Call 0.100 33.070 33.070 0.000   0 33.070
WBCWX7 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
WBCWU7 25/09/2014 Call 0.110 33.060 33.060 0.000   172 33.060
WBCWV7 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUN8 25/09/2014 Call 10.940 22.235 22.235 0.000   0 22.235
WBCUO8 25/09/2014 Put 10.940 0.000 0.000 0.000   1,500 0.000
WBCUR8 25/09/2014 Call 13.920 19.255 19.255 0.000   0 19.255
WBCUS8 25/09/2014 Put 13.920 0.000 0.000 0.000   100 0.000
WBCVK9 25/09/2014 Call 19.880 13.300 13.300 0.000   0 13.300
WBCVL9 25/09/2014 Put 19.880 0.000 0.000 0.000   1,140 0.000
WBCWW9 25/09/2014 Call 19.890 13.290 13.290 0.000   0 13.290
WBCWV9 25/09/2014 Put 19.890 0.000 0.000 0.000   0 0.000
WBCQ29 25/09/2014 Call 20.880 12.300 12.300 0.000   0 12.300
WBCQ39 25/09/2014 Put 20.880 0.000 0.000 0.000   650 0.000
WBCQ49 25/09/2014 Call 21.860 11.320 11.320 0.000   0 11.320
WBCQ59 25/09/2014 Put 21.860 0.000 0.000 0.000   442 0.000
WBCYI8 25/09/2014 Call 21.870 11.310 11.310 12.580 13 1,413 11.310
WBCYJ8 25/09/2014 Put 21.870 0.000 0.000 0.000   50 0.000
WBCYL8 25/09/2014 Call 22.370 10.810 10.810 0.000   480 10.810
WBCYK8 25/09/2014 Put 22.370 0.000 0.000 0.000   100 0.000
WBCPT9 25/09/2014 Call 22.860 10.320 10.320 0.000   35 10.320
WBCPU9 25/09/2014 Put 22.860 0.000 0.000 0.000   28 0.000
WBCYM8 25/09/2014 Call 22.870 10.310 10.310 0.000   113 10.310
WBCYN8 25/09/2014 Put 22.870 0.000 0.000 0.000   130 0.000
WBCYP8 25/09/2014 Call 23.370 9.810 9.810 0.000   462 9.810
WBCYO8 25/09/2014 Put 23.370 0.000 0.000 0.000   0 0.000
WBCPZ9 25/09/2014 Call 23.860 9.320 9.320 0.000   0 9.320
WBCQ19 25/09/2014 Put 23.860 0.000 0.000 0.000   312 0.000
WBCYQ8 25/09/2014 Call 23.870 9.310 9.310 0.000   2,051 9.310
WBCYR8 25/09/2014 Put 23.870 0.000 0.000 0.000   0 0.000
WBCYT8 25/09/2014 Call 24.360 8.825 8.825 0.000   341 8.825
WBCYS8 25/09/2014 Put 24.360 0.000 0.000 0.000   0 0.000
WBCPX9 25/09/2014 Call 24.850 8.335 8.335 0.000   0 8.335
WBCPY9 25/09/2014 Put 24.850 0.000 0.000 0.000   212 0.000
WBCZ28 25/09/2014 Call 24.860 8.325 8.325 0.000   1,828 8.325
WBCZ38 25/09/2014 Put 24.860 0.000 0.000 0.000   250 0.000
WBCYU8 25/09/2014 Call 25.350 7.835 7.835 0.000   420 7.835
WBCYV8 25/09/2014 Put 25.350 0.000 0.000 0.000   250 0.000
WBCPV9 25/09/2014 Call 25.840 7.345 7.345 0.000   0 7.345
WBCPW9 25/09/2014 Put 25.840 0.000 0.000 0.000   190 0.000
WBCYX8 25/09/2014 Call 25.850 7.335 7.335 0.000   137 7.335
WBCYW8 25/09/2014 Put 25.850 0.000 0.000 0.000   0 0.000
WBCZ58 25/09/2014 Call 26.350 6.835 6.835 0.000   6 6.835
WBCZ48 25/09/2014 Put 26.350 0.000 0.000 0.000   550 0.000
WBCQ69 25/09/2014 Call 26.840 6.345 6.345 0.000   150 6.345
WBCQ79 25/09/2014 Put 26.840 0.000 0.000 0.000   345 0.000
WBCZF8 25/09/2014 Call 26.850 6.335 6.335 0.000   2,060 6.335
WBCZE8 25/09/2014 Put 26.850 0.000 0.000 0.000   90 0.000
WBCQK9 25/09/2014 Call 27.330 5.855 5.855 0.000   22 5.855
WBCQL9 25/09/2014 Put 27.330 0.000 0.000 0.000   164 0.000
WBCZ68 25/09/2014 Call 27.340 5.845 5.845 0.000   375 5.845
WBCZ78 25/09/2014 Put 27.340 0.000 0.000 0.000   50 0.000
WBCEG8 25/09/2014 Call 27.830 5.355 5.355 0.000   0 5.355
WBCEF8 25/09/2014 Put 27.830 0.001 0.001 0.000   2,910 0.001
WBCZ98 25/09/2014 Call 27.840 5.345 5.345 6.660 19 1,970 5.345
WBCZ88 25/09/2014 Put 27.840 0.001 0.001 0.000   800 0.001
WBCEH8 25/09/2014 Call 28.330 4.855 4.855 0.000   150 4.855
WBCEI8 25/09/2014 Put 28.330 0.002 0.002 0.000   632 0.002
WBCZA8 25/09/2014 Call 28.340 4.845 4.845 0.000   630 4.845
WBCZB8 25/09/2014 Put 28.340 0.002 0.002 0.000   510 0.002
WBCQ89 25/09/2014 Call 28.820 4.365 4.365 0.000   0 4.365
WBCQ99 25/09/2014 Put 28.820 0.003 0.003 0.000   2,093 0.003
WBCZD8 25/09/2014 Call 28.830 4.355 4.355 0.000 200 396 4.355
WBCZC8 25/09/2014 Put 28.830 0.003 0.003 0.000   0 0.003
WBCZG8 25/09/2014 Call 29.320 3.865 3.865 0.000   250 3.865
WBCZH8 25/09/2014 Put 29.320 0.005 0.005 0.000   1,887 0.005
WBCZR8 25/09/2014 Call 29.330 3.855 3.855 0.000   360 3.855
WBCZQ8 25/09/2014 Put 29.330 0.005 0.005 0.000   675 0.005
WBCRP9 25/09/2014 Call 29.820 3.370 3.370 0.000   0 3.370
WBCRQ9 25/09/2014 Put 29.820 0.008 0.008 0.000   4,075 0.008
WBCZS8 25/09/2014 Call 29.830 3.360 3.360 0.000   200 3.360
WBCZT8 25/09/2014 Put 29.830 0.009 0.009 0.000   335 0.009
WBCXT8 25/09/2014 Call 30.320 2.870 2.870 0.000   0 2.870
WBCXU8 25/09/2014 Put 30.320 0.015 0.015 0.000   1,831 0.015
WBCBX9 25/09/2014 Call 30.330 2.860 2.860 0.000   511 2.860
WBCZU8 25/09/2014 Put 30.330 0.015 0.015 0.000   420 0.015
WBCC67 25/09/2014 Call 30.810 2.385 2.385 0.000   220 2.385
WBCC77 25/09/2014 Put 30.810 0.020 0.020 0.000   4,889 0.020
WBCBY9 25/09/2014 Call 30.820 2.375 2.375 0.000   740 2.375
WBCBZ9 25/09/2014 Put 30.820 0.020 0.020 0.000   655 0.020
WBCMJ9 25/09/2014 Call 31.010 2.190 2.190 2.220 20 60 2.190
WBCMI9 25/09/2014 Put 31.010 0.025 0.025 0.000   520 0.025
WBCXR8 25/09/2014 Call 31.310 1.895 1.895 0.000   750 1.895
WBCXS8 25/09/2014 Put 31.310 0.035 0.035 0.030 328 8,817 0.035
WBCCX9 25/09/2014 Call 31.320 1.885 1.885 0.000   300 1.885
WBCCW9 25/09/2014 Put 31.320 0.035 0.035 0.000   250 0.035
WBCFJ7 25/09/2014 Call 31.800 1.430 1.430 0.000   181 1.430
WBCFK7 25/09/2014 Put 31.800 0.055 0.055 0.000   1,343 0.055
WBCCY9 25/09/2014 Call 31.810 1.420 1.420 0.000 41 510 1.420
WBCCZ9 25/09/2014 Put 31.810 0.055 0.055 0.000   1,239 0.055
WBCXN8 25/09/2014 Call 32.300 0.980 0.980 0.905 11 1,045 0.980
WBCXO8 25/09/2014 Put 32.300 0.100 0.100 0.065 660 2,774 0.100
WBCDU9 25/09/2014 Call 32.310 0.975 0.975 0.000   2,719 0.975
WBCD19 25/09/2014 Put 32.310 0.100 0.100 0.000   1,226 0.100
WBCJT7 25/09/2014 Call 32.800 0.595 0.595 0.500 69 569 0.595
WBCJU7 25/09/2014 Put 32.800 0.195 0.195 0.200 20 2,596 0.195
WBCWN7 25/09/2014 Call 32.810 0.585 0.585 0.000   264 0.585
WBCWM7 25/09/2014 Put 32.810 0.200 0.200 0.180 30 748 0.200
WBCXP8 25/09/2014 Call 33.300 0.305 0.305 0.350 805 10,157 0.305
WBCXQ8 25/09/2014 Put 33.300 0.385 0.385 0.290 610 4,666 0.385
WBCWO7 25/09/2014 Call 33.310 0.300 0.300 0.000   60 0.300
WBCWP7 25/09/2014 Put 33.310 0.390 0.390 0.420 10 170 0.390
WBCL77 25/09/2014 Call 33.790 0.135 0.135 0.120 161 7,367 0.135
WBCL87 25/09/2014 Put 33.790 0.700 0.700 0.000 100 2,315 0.700
WBCDV9 25/09/2014 Call 33.800 0.130 0.130 0.000   2,594 0.130
WBCDW9 25/09/2014 Put 33.800 0.710 0.710 0.000 80 2,087 0.710
WBCXH8 25/09/2014 Call 34.290 0.050 0.050 0.030 110 10,757 0.050
WBCXI8 25/09/2014 Put 34.290 1.135 1.135 1.200 201 5,054 1.135
WBCWY7 25/09/2014 Call 34.300 0.050 0.050 0.000   295 0.050
WBCWZ7 25/09/2014 Put 34.300 1.140 1.140 0.000   351 1.140
WBCQZ7 25/09/2014 Call 34.790 0.020 0.020 0.015 1,190 8,924 0.020
WBCR17 25/09/2014 Put 34.790 1.620 1.620 0.000 100 3,507 1.620
WBCDY9 25/09/2014 Call 34.800 0.020 0.020 0.000   2,628 0.020
WBCDX9 25/09/2014 Put 34.800 1.620 1.620 0.420 13 2,311 1.620
WBCXJ8 25/09/2014 Call 35.280 0.008 0.008 0.020 60 3,744 0.008
WBCXK8 25/09/2014 Put 35.280 2.110 2.110 0.000 93 377 2.110
WBCDZ9 25/09/2014 Call 35.290 0.008 0.008 0.000   2,825 0.008
WBCE19 25/09/2014 Put 35.290 2.110 2.110 0.000   284 2.110
WBCSM7 25/09/2014 Call 35.780 0.003 0.003 0.000   8,374 0.003
WBCSN7 25/09/2014 Put 35.780 2.610 2.610 0.000   0 2.610
WBCE39 25/09/2014 Call 35.790 0.004 0.004 0.000   2,579 0.004
WBCE29 25/09/2014 Put 35.790 2.610 2.610 0.000   212 2.610
WBCXL8 25/09/2014 Call 36.280 0.002 0.002 0.000   3,458 0.002
WBCXM8 25/09/2014 Put 36.280 3.110 3.110 0.000   0 3.110
WBCZL7 25/09/2014 Call 36.290 0.002 0.002 0.000   0 0.002
WBCZM7 25/09/2014 Put 36.290 3.110 3.110 0.000   0 3.110
WBCB48 25/09/2014 Call 36.780 0.001 0.001 0.000   392 0.001
WBCB58 25/09/2014 Put 36.780 3.610 3.610 0.000   0 3.610
WBCKW7 25/09/2014 Call 36.790 0.001 0.001 0.000   476 0.001
WBCKX7 25/09/2014 Put 36.790 3.610 3.610 0.000   26 3.610
WBCEL9 25/09/2014 Call 37.270 0.000 0.000 0.000   1,131 0.000
WBCEM9 25/09/2014 Put 37.270 4.100 4.100 0.000   0 4.100
WBCZO7 25/09/2014 Call 37.280 0.000 0.000 0.000   0 0.000
WBCZN7 25/09/2014 Put 37.280 4.095 4.095 0.000   0 4.095
WBCDV8 25/09/2014 Call 37.770 0.000 0.000 0.000   54 0.000
WBCDW8 25/09/2014 Put 37.770 4.600 4.600 0.000   0 4.600
WBCKZ7 25/09/2014 Call 37.780 0.000 0.000 0.000   0 0.000
WBCKY7 25/09/2014 Put 37.780 4.595 4.595 0.000   0 4.595
WBCL69 25/09/2014 Call 38.270 0.000 0.000 0.000   1,410 0.000
WBCL79 25/09/2014 Put 38.270 5.100 5.100 0.000   0 5.100
WBCL17 25/09/2014 Call 38.280 0.000 0.000 0.000   0 0.000
WBCL27 25/09/2014 Put 38.280 5.095 5.095 0.000   0 5.095
WBCI87 25/09/2014 Call 38.760 0.000 0.000 0.000   80 0.000
WBCI97 25/09/2014 Put 38.760 5.590 5.590 0.000   0 5.590
WBCZP7 25/09/2014 Call 38.770 0.000 0.000 0.000   0 0.000
WBCZQ7 25/09/2014 Put 38.770 5.585 5.585 0.000   0 5.585
WBCIL7 25/09/2014 Call 39.260 0.000 0.000 0.000   0 0.000
WBCIM7 25/09/2014 Put 39.260 6.090 6.090 0.000   0 6.090
WBCM49 25/09/2014 Call 39.780 0.000 0.000 0.000   0 0.000
WBCM59 25/09/2014 Put 39.780 6.595 6.595 0.000   829 6.595
WBCM39 25/09/2014 Call 40.280 0.000 0.000 0.000   200 0.000
WBCM29 25/09/2014 Put 40.280 7.095 7.095 0.000   0 7.095
WBCK57 30/10/2014 Call 0.010 33.260 33.260 0.000   16,500 33.260
WBCZ57 30/10/2014 Call 19.510 13.715 13.715 0.000   30 13.715
WBCZ67 30/10/2014 Put 19.510 0.000 0.000 0.000   0 0.000
WBCZ97 30/10/2014 Call 20.510 12.720 12.720 0.000   0 12.720
WBCZA7 30/10/2014 Put 20.510 0.000 0.000 0.000   0 0.000
WBCZC7 30/10/2014 Call 21.010 12.220 12.220 0.000   0 12.220
WBCZB7 30/10/2014 Put 21.010 0.000 0.000 0.000   0 0.000
WBCZD7 30/10/2014 Call 21.510 11.725 11.725 0.000 13 13 11.725
WBCZE7 30/10/2014 Put 21.510 0.000 0.000 0.000   0 0.000
WBCZ87 30/10/2014 Call 22.010 11.225 11.225 0.000   0 11.225
WBCZ77 30/10/2014 Put 22.010 0.000 0.000 0.000   0 0.000
WBCZF7 30/10/2014 Call 22.510 10.725 10.725 0.000   20 10.725
WBCZG7 30/10/2014 Put 22.510 0.000 0.000 0.000   0 0.000
WBCPR7 30/10/2014 Call 23.010 10.230 10.230 0.000   20 10.230
WBCPQ7 30/10/2014 Put 23.010 0.001 0.001 0.000   0 0.001
WBCM87 30/10/2014 Call 23.510 9.730 9.730 0.000   229 9.730
WBCM77 30/10/2014 Put 23.510 0.001 0.001 0.000   0 0.001
WBCM97 30/10/2014 Call 24.010 9.230 9.230 0.000   796 9.230
WBCMA7 30/10/2014 Put 24.010 0.002 0.002 0.000   0 0.002
WBCMC7 30/10/2014 Call 24.510 8.735 8.735 0.000   170 8.735
WBCMB7 30/10/2014 Put 24.510 0.004 0.004 0.000   0 0.004
WBCMD7 30/10/2014 Call 25.010 8.235 8.235 0.000   110 8.235
WBCME7 30/10/2014 Put 25.010 0.006 0.006 0.000   0 0.006
WBCQ87 30/10/2014 Call 25.510 7.740 7.740 0.000   20 7.740
WBCQ77 30/10/2014 Put 25.510 0.010 0.010 0.000   0 0.010
WBCMK7 30/10/2014 Call 26.010 7.245 7.245 0.000   120 7.245
WBCMJ7 30/10/2014 Put 26.010 0.020 0.020 0.000   0 0.020
WBCWQ7 30/10/2014 Call 26.510 6.755 6.755 0.000   50 6.755
WBCWR7 30/10/2014 Put 26.510 0.030 0.030 0.000   0 0.030
WBCTN7 30/10/2014 Call 27.000 6.275 6.275 0.000   9 6.275
WBCTM7 30/10/2014 Put 27.000 0.045 0.045 0.000   0 0.045
WBCML7 30/10/2014 Call 27.010 6.265 6.265 0.000   104 6.265
WBCMM7 30/10/2014 Put 27.010 0.045 0.045 0.000   0 0.045
WBCTO7 30/10/2014 Call 27.500 5.780 5.780 0.000   0 5.780
WBCTP7 30/10/2014 Put 27.500 0.040 0.040 0.000   0 0.040
WBCTS7 30/10/2014 Call 28.000 5.285 5.285 0.000   150 5.285
WBCTT7 30/10/2014 Put 28.000 0.040 0.040 0.000   250 0.040
WBCMG7 30/10/2014 Call 28.010 5.275 5.275 0.000   352 5.275
WBCMF7 30/10/2014 Put 28.010 0.040 0.040 0.000   250 0.040
WBCTR7 30/10/2014 Call 28.500 4.790 4.790 0.000   137 4.790
WBCTQ7 30/10/2014 Put 28.500 0.045 0.045 0.000   0 0.045
WBCLL7 30/10/2014 Call 29.000 4.300 4.300 0.000   0 4.300
WBCLM7 30/10/2014 Put 29.000 0.055 0.055 0.000   250 0.055
WBCMO7 30/10/2014 Call 29.010 4.290 4.290 0.000   180 4.290
WBCMN7 30/10/2014 Put 29.010 0.055 0.055 0.000   15 0.055
WBCLK7 30/10/2014 Call 29.500 3.815 3.815 0.000   168 3.815
WBCLJ7 30/10/2014 Put 29.500 0.065 0.065 0.000   0 0.065
WBCLH7 30/10/2014 Call 30.000 3.330 3.330 0.000   11 3.330
WBCLI7 30/10/2014 Put 30.000 0.080 0.080 0.075 10 1,629 0.080
WBCKE7 30/10/2014 Call 30.010 3.320 3.320 4.000 19 379 3.320
WBCKF7 30/10/2014 Put 30.010 0.085 0.085 0.000   44 0.085
WBCLG7 30/10/2014 Call 30.500 2.855 2.855 0.000   0 2.855
WBCLF7 30/10/2014 Put 30.500 0.105 0.105 0.000   230 0.105
WBCKH7 30/10/2014 Call 30.510 2.845 2.845 0.000   87 2.845
WBCKG7 30/10/2014 Put 30.510 0.105 0.105 0.000   83 0.105
WBCKQ7 30/10/2014 Call 31.000 2.395 2.395 0.000   70 2.395
WBCKR7 30/10/2014 Put 31.000 0.140 0.140 0.160 192 781 0.140
WBCKI7 30/10/2014 Call 31.010 2.385 2.385 0.000   178 2.385
WBCKJ7 30/10/2014 Put 31.010 0.140 0.140 0.000   480 0.140
WBCKO7 30/10/2014 Call 31.500 1.945 1.945 0.000   40 1.945
WBCKP7 30/10/2014 Put 31.500 0.190 0.190 0.000   584 0.190
WBCKL7 30/10/2014 Call 31.510 1.940 1.940 0.000 40 110 1.940
WBCKK7 30/10/2014 Put 31.510 0.190 0.190 0.000   870 0.190
WBCIX7 30/10/2014 Call 32.000 1.525 1.525 0.000 150 200 1.525
WBCIY7 30/10/2014 Put 32.000 0.265 0.265 0.290 520 4,648 0.265
WBCKM7 30/10/2014 Call 32.010 1.520 1.520 0.000   1,179 1.520
WBCKN7 30/10/2014 Put 32.010 0.265 0.265 0.290 75 1,170 0.265
WBCJ67 30/10/2014 Call 32.500 1.140 1.140 1.110 80 125 1.140
WBCJ77 30/10/2014 Put 32.500 0.370 0.370 0.410 100 3,038 0.370
WBCBV8 30/10/2014 Call 32.510 1.135 1.135 0.000   0 1.135
WBCBW8 30/10/2014 Put 32.510 0.370 0.370 0.000   10 0.370
WBCIV7 30/10/2014 Call 33.000 0.810 0.810 0.875 40 993 0.810
WBCIW7 30/10/2014 Put 33.000 0.535 0.535 0.495 32 1,382 0.535
WBCZH7 30/10/2014 Call 33.010 0.805 0.805 0.000   288 0.805
WBCZI7 30/10/2014 Put 33.010 0.530 0.530 0.610 300 1,303 0.530
WBCJ47 30/10/2014 Call 33.500 0.535 0.535 0.530 86 2,971 0.535
WBCJ57 30/10/2014 Put 33.500 0.755 0.755 0.000   919 0.755
WBCZK7 30/10/2014 Call 33.510 0.530 0.530 0.000   52 0.530
WBCZJ7 30/10/2014 Put 33.510 0.750 0.750 0.000 80 540 0.750
WBCJ27 30/10/2014 Call 34.000 0.330 0.330 0.370 400 5,353 0.330
WBCJ37 30/10/2014 Put 34.000 1.050 1.050 1.000 88 1,648 1.050
WBCPT7 30/10/2014 Call 34.010 0.330 0.330 0.000   625 0.330
WBCPS7 30/10/2014 Put 34.010 1.040 1.040 0.000   1,476 1.040
WBCJA7 30/10/2014 Call 34.500 0.190 0.190 0.180 610 6,487 0.190
WBCJB7 30/10/2014 Put 34.500 1.420 1.420 0.000   779 1.420
WBCPU7 30/10/2014 Call 34.510 0.190 0.190 0.180 30 669 0.190
WBCPV7 30/10/2014 Put 34.510 1.400 1.400 1.540 108 1,090 1.400
WBCIZ7 30/10/2014 Call 35.000 0.105 0.105 0.110 88 7,571 0.105
WBCJ17 30/10/2014 Put 35.000 1.855 1.855 2.020 40 1,539 1.855
WBCVY7 30/10/2014 Call 35.010 0.105 0.105 0.000   245 0.105
WBCVX7 30/10/2014 Put 35.010 1.820 1.820 0.000   1,099 1.820
WBCJ87 30/10/2014 Call 35.500 0.055 0.055 0.060 143 1,971 0.055
WBCJ97 30/10/2014 Put 35.500 2.330 2.330 0.000   362 2.330
WBCVZ7 30/10/2014 Call 35.510 0.055 0.055 0.000   596 0.055
WBCW17 30/10/2014 Put 35.510 2.275 2.275 0.000   85 2.275
WBCIN7 30/10/2014 Call 36.000 0.030 0.030 0.000   1,312 0.030
WBCIO7 30/10/2014 Put 36.000 2.830 2.830 0.000   161 2.830
WBCW37 30/10/2014 Call 36.010 0.030 0.030 0.000   747 0.030
WBCW27 30/10/2014 Put 36.010 2.755 2.755 0.000   100 2.755
WBCJG7 30/10/2014 Call 36.500 0.020 0.020 0.000   1,026 0.020
WBCJH7 30/10/2014 Put 36.500 3.330 3.330 0.000   0 3.330
WBCIT7 30/10/2014 Call 37.000 0.010 0.010 0.000   289 0.010
WBCIU7 30/10/2014 Put 37.000 3.830 3.830 0.000   0 3.830
WBCJC7 30/10/2014 Call 37.500 0.007 0.007 0.000   150 0.007
WBCJD7 30/10/2014 Put 37.500 4.330 4.330 0.000   0 4.330
WBCIP7 30/10/2014 Call 38.000 0.004 0.004 0.000   150 0.004
WBCIQ7 30/10/2014 Put 38.000 4.830 4.830 0.000   0 4.830
WBCWE7 30/10/2014 Call 38.010 0.004 0.004 0.000   0 0.004
WBCWF7 30/10/2014 Put 38.010 4.755 4.755 0.000   0 4.755
WBCJE7 30/10/2014 Call 38.500 0.002 0.002 0.000   0 0.002
WBCJF7 30/10/2014 Put 38.500 5.330 5.330 0.000   0 5.330
WBCWH7 30/10/2014 Call 38.510 0.002 0.002 0.000   0 0.002
WBCWG7 30/10/2014 Put 38.510 5.260 5.260 0.000   0 5.260
WBCIR7 30/10/2014 Call 39.000 0.001 0.001 0.000   0 0.001
WBCIS7 30/10/2014 Put 39.000 5.830 5.830 0.000   0 5.830
WBCWI7 30/10/2014 Call 39.010 0.001 0.001 0.000   0 0.001
WBCWJ7 30/10/2014 Put 39.010 5.760 5.760 0.000   0 5.760
WBCKC7 30/10/2014 Call 39.500 0.001 0.001 0.000   0 0.001
WBCKD7 30/10/2014 Put 39.500 6.330 6.330 0.000   0 6.330
WBCP97 27/11/2014 Call 0.010 32.400 32.400 0.000   0 32.400
WBCPM7 27/11/2014 Call 0.110 32.145 32.145 0.000   21 32.145
WBCPN7 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCWT7 27/11/2014 Call 26.510 5.880 5.880 0.000   0 5.880
WBCWS7 27/11/2014 Put 26.510 0.008 0.008 0.000   0 0.008
WBCW67 27/11/2014 Call 29.500 3.825 3.825 0.000   0 3.825
WBCW77 27/11/2014 Put 29.500 0.185 0.185 0.000   703 0.185
WBCTC7 27/11/2014 Call 30.000 3.345 3.345 0.000   0 3.345
WBCTD7 27/11/2014 Put 30.000 0.245 0.245 0.275 200 588 0.245
WBCPK7 27/11/2014 Call 30.500 2.875 2.875 0.000   0 2.875
WBCPL7 27/11/2014 Put 30.500 0.315 0.315 0.270 150 270 0.315
WBCN87 27/11/2014 Call 31.000 2.420 2.420 0.000   247 2.420
WBCN97 27/11/2014 Put 31.000 0.410 0.410 0.355 182 942 0.410
WBCB28 27/11/2014 Call 31.010 1.795 1.795 0.000   0 1.795
WBCB18 27/11/2014 Put 31.010 0.410 0.410 0.000   22 0.410
WBCNW7 27/11/2014 Call 31.500 1.990 1.990 0.000   0 1.990
WBCNX7 27/11/2014 Put 31.500 0.540 0.540 0.000   1,178 0.540
WBCB38 27/11/2014 Call 31.510 1.435 1.435 0.000   0 1.435
WBCB98 27/11/2014 Put 31.510 0.535 0.535 0.000   45 0.535
WBCNK7 27/11/2014 Call 32.000 1.590 1.590 0.000   20 1.590
WBCNL7 27/11/2014 Put 32.000 0.710 0.710 0.760 10 276 0.710
WBCTH7 27/11/2014 Call 32.010 1.115 1.115 0.000   10 1.115
WBCTG7 27/11/2014 Put 32.010 0.705 0.705 0.000   200 0.705
WBCNU7 27/11/2014 Call 32.500 1.230 1.230 0.000   11 1.230
WBCNV7 27/11/2014 Put 32.500 0.925 0.925 1.005 26 658 0.925
WBCTI7 27/11/2014 Call 32.510 0.835 0.835 0.000   60 0.835
WBCTJ7 27/11/2014 Put 32.510 0.915 0.915 0.000   10 0.915
WBCNS7 27/11/2014 Call 33.000 0.915 0.915 0.890 245 365 0.915
WBCNT7 27/11/2014 Put 33.000 1.180 1.180 0.000   515 1.180
WBCTL7 27/11/2014 Call 33.010 0.605 0.605 0.605 1,300 3,357 0.605
WBCTK7 27/11/2014 Put 33.010 1.170 1.170 1.110 42 162 1.170
WBCP17 27/11/2014 Call 33.500 0.650 0.650 0.000   125 0.650
WBCP27 27/11/2014 Put 33.500 1.485 1.485 1.430 100 715 1.485
WBCPW7 27/11/2014 Call 33.510 0.420 0.420 0.350 15 4,085 0.420
WBCPX7 27/11/2014 Put 33.510 1.475 1.475 0.000   47 1.475
WBCNQ7 27/11/2014 Call 34.000 0.440 0.440 0.480 330 1,520 0.440
WBCNR7 27/11/2014 Put 34.000 1.840 1.840 0.000   475 1.840
WBCPZ7 27/11/2014 Call 34.010 0.280 0.280 0.000 90 981 0.280
WBCPY7 27/11/2014 Put 34.010 1.825 1.825 0.000   390 1.825
WBCP37 27/11/2014 Call 34.500 0.285 0.285 0.000   942 0.285
WBCP47 27/11/2014 Put 34.500 2.235 2.235 0.000   0 2.235
WBCQ17 27/11/2014 Call 34.510 0.180 0.180 0.000   2,732 0.180
WBCQ27 27/11/2014 Put 34.510 2.220 2.220 0.000   175 2.220
WBCN47 27/11/2014 Call 35.000 0.180 0.180 0.000 180 344 0.180
WBCN57 27/11/2014 Put 35.000 2.675 2.675 0.000   190 2.675
WBCQ47 27/11/2014 Call 35.010 0.110 0.110 0.000   1,321 0.110
WBCQ37 27/11/2014 Put 35.010 2.655 2.655 0.000   1,020 2.655
WBCP57 27/11/2014 Call 35.500 0.110 0.110 0.000   1,178 0.110
WBCP67 27/11/2014 Put 35.500 3.150 3.150 0.000   0 3.150
WBCQ57 27/11/2014 Call 35.510 0.070 0.070 0.000   1,003 0.070
WBCQ67 27/11/2014 Put 35.510 3.120 3.120 0.000   90 3.120
WBCN67 27/11/2014 Call 36.000 0.065 0.065 0.000   2,406 0.065
WBCN77 27/11/2014 Put 36.000 3.635 3.635 0.000   1,336 3.635
WBCU27 27/11/2014 Call 36.010 0.045 0.045 0.000   294 0.045
WBCU17 27/11/2014 Put 36.010 3.610 3.610 0.000   1,007 3.610
WBCP77 27/11/2014 Call 36.500 0.045 0.045 0.000   702 0.045
WBCP87 27/11/2014 Put 36.500 4.135 4.135 0.000   325 4.135
WBCTY7 27/11/2014 Call 36.510 0.030 0.030 0.000   0 0.030
WBCTZ7 27/11/2014 Put 36.510 4.105 4.105 0.000   0 4.105
WBCNO7 27/11/2014 Call 37.000 0.030 0.030 0.000   1,280 0.030
WBCNP7 27/11/2014 Put 37.000 4.635 4.635 0.000   175 4.635
WBCZ27 27/11/2014 Call 37.010 0.020 0.020 0.000   0 0.020
WBCZ17 27/11/2014 Put 37.010 4.605 4.605 0.000   0 4.605
WBCNY7 27/11/2014 Call 37.500 0.025 0.025 0.000   74 0.025
WBCNZ7 27/11/2014 Put 37.500 5.135 5.135 0.000   100 5.135
WBCZ37 27/11/2014 Call 37.510 0.020 0.020 0.000   0 0.020
WBCZ47 27/11/2014 Put 37.510 5.105 5.105 0.000   0 5.105
WBCNM7 27/11/2014 Call 38.000 0.020 0.020 0.000   245 0.020
WBCNN7 27/11/2014 Put 38.000 5.630 5.630 0.000   0 5.630
WBCYX7 27/11/2014 Call 38.010 0.020 0.020 0.000   0 0.020
WBCYZ7 27/11/2014 Put 38.010 5.600 5.600 0.000   0 5.600
WBCPO7 27/11/2014 Call 38.500 0.025 0.025 0.000   150 0.025
WBCPP7 27/11/2014 Put 38.500 6.130 6.130 0.000   380 6.130
WBCSB9 18/12/2014 Call 0.010 32.425 32.425 0.000   3,144 32.425
WBCYF8 18/12/2014 Call 15.900 17.330 17.330 17.550 28 0 17.330
WBCYG8 18/12/2014 Put 15.900 0.000 0.000 0.000   10,100 0.000
WBCXH7 18/12/2014 Call 16.900 16.330 16.330 0.000   0 16.330
WBCXG7 18/12/2014 Put 16.900 0.000 0.000 0.000   1,086 0.000
WBCXI7 18/12/2014 Call 17.890 15.345 15.345 0.000   50 15.345
WBCXJ7 18/12/2014 Put 17.890 0.000 0.000 0.000   30 0.000
WBCX57 18/12/2014 Call 18.880 14.360 14.360 0.000   0 14.360
WBCX67 18/12/2014 Put 18.880 0.001 0.001 0.000   130 0.001
WBCX87 18/12/2014 Call 19.880 13.365 13.365 0.000   0 13.365
WBCX77 18/12/2014 Put 19.880 0.003 0.003 0.000   707 0.003
WBCWX9 18/12/2014 Call 19.890 12.495 12.495 0.000   465 12.495
WBCWY9 18/12/2014 Put 19.890 0.003 0.003 0.000   425 0.003
WBCX97 18/12/2014 Call 20.880 12.365 12.365 0.000   0 12.365
WBCXA7 18/12/2014 Put 20.880 0.007 0.007 0.000   190 0.007
WBCXC7 18/12/2014 Call 21.860 11.390 11.390 0.000   0 11.390
WBCXB7 18/12/2014 Put 21.860 0.015 0.015 0.000   176 0.015
WBCXD7 18/12/2014 Call 22.860 10.395 10.395 0.000   0 10.395
WBCXF7 18/12/2014 Put 22.860 0.020 0.020 0.000   1,006 0.020
WBCUF9 18/12/2014 Call 22.870 9.545 9.545 0.000   167 9.545
WBCUE9 18/12/2014 Put 22.870 0.025 0.025 0.000   53 0.025
WBCV29 18/12/2014 Call 23.860 9.400 9.400 0.000   0 9.400
WBCV19 18/12/2014 Put 23.860 0.035 0.035 0.000   20 0.035
WBCT39 18/12/2014 Call 23.870 8.560 8.560 0.000   10 8.560
WBCT49 18/12/2014 Put 23.870 0.035 0.035 0.000   0 0.035
WBCBG8 18/12/2014 Call 24.360 8.080 8.080 0.000   296 8.080
WBCBF8 18/12/2014 Put 24.360 0.045 0.045 0.000   2 0.045
WBCV39 18/12/2014 Call 24.850 8.415 8.415 0.000   20 8.415
WBCV49 18/12/2014 Put 24.850 0.050 0.050 0.000   2,070 0.050
WBCSD9 18/12/2014 Call 24.860 7.590 7.590 0.000   80 7.590
WBCSC9 18/12/2014 Put 24.860 0.055 0.055 0.000   0 0.055
WBCSE9 18/12/2014 Call 25.350 7.115 7.115 0.000   250 7.115
WBCSF9 18/12/2014 Put 25.350 0.065 0.065 0.000   10 0.065
WBCV69 18/12/2014 Call 25.840 7.430 7.430 0.000   116 7.430
WBCV59 18/12/2014 Put 25.840 0.075 0.075 0.000   1,040 0.075
WBCSH9 18/12/2014 Call 25.850 6.630 6.630 0.000   364 6.630
WBCSG9 18/12/2014 Put 25.850 0.075 0.075 0.000   0 0.075
WBCSI9 18/12/2014 Call 26.350 6.145 6.145 0.000   330 6.145
WBCSJ9 18/12/2014 Put 26.350 0.090 0.090 0.000   0 0.090
WBCV79 18/12/2014 Call 26.840 6.440 6.440 0.000   0 6.440
WBCV89 18/12/2014 Put 26.840 0.105 0.105 0.000   4,540 0.105
WBCSL9 18/12/2014 Call 26.850 5.660 5.660 0.000   1,302 5.660
WBCSK9 18/12/2014 Put 26.850 0.105 0.105 0.000   350 0.105
WBCUU9 18/12/2014 Call 27.330 5.955 5.955 0.000   0 5.955
WBCUV9 18/12/2014 Put 27.330 0.125 0.125 0.000   475 0.125
WBCK99 18/12/2014 Call 27.830 5.460 5.460 0.000   60 5.460
WBCKA9 18/12/2014 Put 27.830 0.145 0.145 0.000   571 0.145
WBCT69 18/12/2014 Call 27.840 4.715 4.715 0.000   541 4.715
WBCT59 18/12/2014 Put 27.840 0.145 0.145 0.000   645 0.145
WBCQY9 18/12/2014 Call 28.330 4.970 4.970 0.000   0 4.970
WBCQZ9 18/12/2014 Put 28.330 0.175 0.175 0.000   105 0.175
WBCLX9 18/12/2014 Call 28.820 4.490 4.490 0.000   0 4.490
WBCLY9 18/12/2014 Put 28.820 0.210 0.210 0.000   4,448 0.210
WBCT79 18/12/2014 Call 28.830 3.795 3.795 0.000   1,129 3.795
WBCT89 18/12/2014 Put 28.830 0.205 0.205 0.000   100 0.205
WBCR59 18/12/2014 Call 29.320 4.005 4.005 0.000   0 4.005
WBCR69 18/12/2014 Put 29.320 0.255 0.255 0.000   772 0.255
WBCRR9 18/12/2014 Call 29.820 3.525 3.525 0.000   144 3.525
WBCRS9 18/12/2014 Put 29.820 0.310 0.310 0.000   1,593 0.310
WBCTA9 18/12/2014 Call 29.830 2.900 2.900 0.000   749 2.900
WBCT99 18/12/2014 Put 29.830 0.310 0.310 0.000   1,095 0.310
WBCR79 18/12/2014 Call 30.320 3.060 3.060 0.000   0 3.060
WBCR89 18/12/2014 Put 30.320 0.385 0.385 0.000   3,130 0.385
WBCTB9 18/12/2014 Call 30.330 2.480 2.480 0.000   87 2.480
WBCTC9 18/12/2014 Put 30.330 0.380 0.380 0.000   430 0.380
WBCC87 18/12/2014 Call 30.810 2.615 2.615 0.000   1,600 2.615
WBCC97 18/12/2014 Put 30.810 0.480 0.480 0.000   3,587 0.480
WBCTE9 18/12/2014 Call 30.820 2.095 2.095 0.000   287 2.095
WBCTD9 18/12/2014 Put 30.820 0.475 0.475 0.000   255 0.475
WBCR39 18/12/2014 Call 31.310 2.180 2.180 0.000   20 2.180
WBCR49 18/12/2014 Put 31.310 0.605 0.605 0.000   1,915 0.605
WBCTF9 18/12/2014 Call 31.320 1.725 1.725 0.000   223 1.725
WBCTG9 18/12/2014 Put 31.320 0.600 0.600 0.000   505 0.600
WBCFL7 18/12/2014 Call 31.800 1.785 1.785 0.000   2,097 1.785
WBCFM7 18/12/2014 Put 31.800 0.760 0.760 0.000   4,040 0.760
WBCTI9 18/12/2014 Call 31.810 1.400 1.400 0.000 41 1,151 1.400
WBCTH9 18/12/2014 Put 31.810 0.755 0.755 0.000   73 0.755
WBCR19 18/12/2014 Call 32.300 1.415 1.415 0.000   2,790 1.415
WBCR29 18/12/2014 Put 32.300 0.955 0.955 0.000 85 2,722 0.955
WBCTJ9 18/12/2014 Call 32.310 1.105 1.105 1.000 5 869 1.105
WBCTK9 18/12/2014 Put 32.310 0.945 0.945 0.000   220 0.945
WBCJV7 18/12/2014 Call 32.800 1.090 1.090 0.000   3,953 1.090
WBCJW7 18/12/2014 Put 32.800 1.200 1.200 0.000   6,091 1.200
WBCQR9 18/12/2014 Call 32.810 0.850 0.850 0.000   701 0.850
WBCQQ9 18/12/2014 Put 32.810 1.185 1.185 0.000   893 1.185
WBCRG9 18/12/2014 Call 33.300 0.810 0.810 0.780 30 2,104 0.810
WBCRH9 18/12/2014 Put 33.300 1.485 1.485 0.000   6,599 1.485
WBCST9 18/12/2014 Call 33.310 0.635 0.635 0.000   774 0.635
WBCSS9 18/12/2014 Put 33.310 1.465 1.465 0.000   310 1.465
WBCL97 18/12/2014 Call 33.790 0.585 0.585 0.000   4,404 0.585
WBCLA7 18/12/2014 Put 33.790 1.815 1.815 0.000   6,396 1.815
WBCSU9 18/12/2014 Call 33.800 0.460 0.460 0.385 10 370 0.460
WBCSV9 18/12/2014 Put 33.800 1.785 1.785 0.000   502 1.785
WBCR99 18/12/2014 Call 34.290 0.405 0.405 0.000   6,942 0.405
WBCRF9 18/12/2014 Put 34.290 2.185 2.185 0.000   2,878 2.185
WBCSX9 18/12/2014 Call 34.300 0.325 0.325 0.000   376 0.325
WBCSW9 18/12/2014 Put 34.300 2.150 2.150 0.000   1,145 2.150
WBCR27 18/12/2014 Call 34.790 0.270 0.270 0.260 20 2,379 0.270
WBCR37 18/12/2014 Put 34.790 2.600 2.600 0.000   200 2.600
WBCSY9 18/12/2014 Call 34.800 0.220 0.220 0.000   510 0.220
WBCSZ9 18/12/2014 Put 34.800 2.555 2.555 0.000   860 2.555
WBCSO9 18/12/2014 Call 35.280 0.175 0.175 0.180 200 1,828 0.175
WBCSP9 18/12/2014 Put 35.280 3.025 3.025 0.000   530 3.025
WBCT29 18/12/2014 Call 35.290 0.150 0.150 0.000   1,325 0.150
WBCT19 18/12/2014 Put 35.290 2.975 2.975 0.000   50 2.975
WBCSO7 18/12/2014 Call 35.780 0.110 0.110 0.095 500 1,912 0.110
WBCSP7 18/12/2014 Put 35.780 3.485 3.485 0.000   0 3.485
WBCNW9 18/12/2014 Call 35.790 0.095 0.095 0.000   1,290 0.095
WBCNX9 18/12/2014 Put 35.790 3.430 3.430 0.000   38 3.430
WBCXC9 18/12/2014 Call 36.280 0.070 0.070 0.060 71 1,395 0.070
WBCXD9 18/12/2014 Put 36.280 3.960 3.960 0.000   67 3.960
WBCMY7 18/12/2014 Call 36.290 0.060 0.060 0.000   380 0.060
WBCMX7 18/12/2014 Put 36.290 3.895 3.895 0.000   0 3.895
WBCB68 18/12/2014 Call 36.780 0.045 0.045 0.000   1,723 0.045
WBCB78 18/12/2014 Put 36.780 4.440 4.440 0.000   20 4.440
WBCMZ7 18/12/2014 Call 36.790 0.040 0.040 0.000   60 0.040
WBCN17 18/12/2014 Put 36.790 4.375 4.375 0.000   0 4.375
WBCXL9 18/12/2014 Call 37.270 0.025 0.025 0.000   292 0.025
WBCXM9 18/12/2014 Put 37.270 4.920 4.920 0.000   160 4.920
WBCN37 18/12/2014 Call 37.280 0.025 0.025 0.000   0 0.025
WBCN27 18/12/2014 Put 37.280 4.845 4.845 0.000   0 4.845
WBCDX8 18/12/2014 Call 37.770 0.015 0.015 0.000   339 0.015
WBCDY8 18/12/2014 Put 37.770 5.410 5.410 0.000   60 5.410
WBCYV7 18/12/2014 Call 37.780 0.015 0.015 0.000   0 0.015
WBCYW7 18/12/2014 Put 37.780 5.335 5.335 0.000   0 5.335
WBCF17 18/12/2014 Call 38.270 0.010 0.010 0.000   161 0.010
WBCF27 18/12/2014 Put 38.270 5.905 5.905 0.000   60 5.905
WBCYU7 18/12/2014 Call 38.280 0.010 0.010 0.000   0 0.010
WBCYT7 18/12/2014 Put 38.280 5.830 5.830 0.000   0 5.830
WBCJU9 18/12/2014 Call 38.760 0.006 0.006 0.000   82 0.006
WBCJV9 18/12/2014 Put 38.760 6.395 6.395 0.000   485 6.395
WBCYR7 18/12/2014 Call 38.770 0.006 0.006 0.000   0 0.006
WBCYS7 18/12/2014 Put 38.770 6.315 6.315 0.000   0 6.315
WBCJI7 18/12/2014 Call 39.260 0.003 0.003 0.000   700 0.003
WBCJJ7 18/12/2014 Put 39.260 6.895 6.895 0.000   460 6.895
WBCSM9 18/12/2014 Call 39.890 0.002 0.002 0.000   625 0.002
WBCSN9 18/12/2014 Put 39.890 7.415 7.415 0.000   465 7.415
WBCUX7 29/01/2015 Call 0.010 32.545 32.545 0.000   0 32.545
WBCW87 29/01/2015 Call 29.500 3.850 3.850 0.000   0 3.850
WBCW97 29/01/2015 Put 29.500 0.355 0.355 0.000   0 0.355
WBCW47 29/01/2015 Call 30.000 3.390 3.390 0.000   0 3.390
WBCW57 29/01/2015 Put 30.000 0.430 0.430 0.000   0 0.430
WBCUT7 29/01/2015 Call 30.500 2.940 2.940 0.000   0 2.940
WBCUU7 29/01/2015 Put 30.500 0.525 0.525 0.000   45 0.525
WBCU77 29/01/2015 Call 31.000 2.500 2.500 0.000   180 2.500
WBCU87 29/01/2015 Put 31.000 0.640 0.640 0.000   15 0.640
WBCUV7 29/01/2015 Call 31.500 2.090 2.090 0.000   0 2.090
WBCUW7 29/01/2015 Put 31.500 0.785 0.785 0.000   0 0.785
WBCU97 29/01/2015 Call 32.000 1.710 1.710 0.000   0 1.710
WBCUA7 29/01/2015 Put 32.000 0.965 0.965 0.000   125 0.965
WBCBT8 29/01/2015 Call 32.010 1.505 1.505 0.000   0 1.505
WBCBU8 29/01/2015 Put 32.010 0.945 0.945 0.000   100 0.945
WBCUH7 29/01/2015 Call 32.500 1.370 1.370 0.000 200 579 1.370
WBCUI7 29/01/2015 Put 32.500 1.175 1.175 1.190 15 30 1.175
WBCUB7 29/01/2015 Call 33.000 1.065 1.065 0.000 30 30 1.065
WBCUC7 29/01/2015 Put 33.000 1.425 1.425 0.000   50 1.425
WBCUJ7 29/01/2015 Call 33.500 0.810 0.810 0.000   335 0.810
WBCUK7 29/01/2015 Put 33.500 1.720 1.720 0.000   220 1.720
WBCUF7 29/01/2015 Call 34.000 0.600 0.600 0.000   110 0.600
WBCUG7 29/01/2015 Put 34.000 2.050 2.050 0.000   100 2.050
WBCUL7 29/01/2015 Call 34.500 0.435 0.435 0.000   50 0.435
WBCUM7 29/01/2015 Put 34.500 2.425 2.425 0.000   113 2.425
WBCUD7 29/01/2015 Call 35.000 0.305 0.305 0.000   797 0.305
WBCUE7 29/01/2015 Put 35.000 2.830 2.830 0.000   30 2.830
WBCUN7 29/01/2015 Call 35.500 0.215 0.215 0.000   45 0.215
WBCUO7 29/01/2015 Put 35.500 3.265 3.265 0.000   0 3.265
WBCUP7 29/01/2015 Call 36.000 0.145 0.145 0.000   546 0.145
WBCUQ7 29/01/2015 Put 36.000 3.720 3.720 0.000   0 3.720
WBCU57 29/01/2015 Call 36.500 0.100 0.100 0.000   15 0.100
WBCU67 29/01/2015 Put 36.500 4.185 4.185 0.000   0 4.185
WBCUR7 29/01/2015 Call 37.000 0.065 0.065 0.000   45 0.065
WBCUS7 29/01/2015 Put 37.000 4.665 4.665 0.000   0 4.665
WBCU37 29/01/2015 Call 37.500 0.045 0.045 0.000   0 0.045
WBCU47 29/01/2015 Put 37.500 5.150 5.150 0.000   0 5.150
WBCVP7 29/01/2015 Call 38.000 0.030 0.030 0.000   0 0.030
WBCVQ7 29/01/2015 Put 38.000 5.640 5.640 0.000   0 5.640
WBCWK7 29/01/2015 Call 38.500 0.020 0.020 0.000   0 0.020
WBCWL7 29/01/2015 Put 38.500 6.135 6.135 0.000   0 6.135
WBCYG7 26/02/2015 Call 0.010 32.615 32.615 0.000   0 32.615
WBCBX8 26/02/2015 Call 29.500 3.895 3.895 0.000   0 3.895
WBCBY8 26/02/2015 Put 29.500 0.420 0.420 0.000   0 0.420
WBCBR8 26/02/2015 Call 30.000 3.435 3.435 0.000   0 3.435
WBCBS8 26/02/2015 Put 30.000 0.535 0.535 0.000   0 0.535
WBCBP8 26/02/2015 Call 30.500 2.995 2.995 0.000   0 2.995
WBCBQ8 26/02/2015 Put 30.500 0.655 0.655 0.000   0 0.655
WBCZR7 26/02/2015 Call 31.000 2.575 2.575 0.000   60 2.575
WBCZS7 26/02/2015 Put 31.000 0.780 0.780 0.000   0 0.780
WBCYE7 26/02/2015 Call 31.500 2.175 2.175 0.000   0 2.175
WBCYF7 26/02/2015 Put 31.500 0.920 0.920 0.000   15 0.920
WBCXW7 26/02/2015 Call 32.000 1.815 1.815 0.000 45 45 1.815
WBCXY7 26/02/2015 Put 32.000 1.105 1.105 0.000   10 1.105
WBCYC7 26/02/2015 Call 32.500 1.495 1.495 0.000   248 1.495
WBCYD7 26/02/2015 Put 32.500 1.315 1.315 0.000   659 1.315
WBCXU7 26/02/2015 Call 33.000 1.205 1.205 0.000   0 1.205
WBCXV7 26/02/2015 Put 33.000 1.560 1.560 0.000   15 1.560
WBCYA7 26/02/2015 Call 33.500 0.955 0.955 0.000   128 0.955
WBCYB7 26/02/2015 Put 33.500 1.845 1.845 0.000   0 1.845
WBCXQ7 26/02/2015 Call 34.000 0.750 0.750 0.000   0 0.750
WBCXT7 26/02/2015 Put 34.000 2.165 2.165 0.000   0 2.165
WBCY87 26/02/2015 Call 34.500 0.575 0.575 0.000   104 0.575
WBCY97 26/02/2015 Put 34.500 2.515 2.515 0.000   0 2.515
WBCY47 26/02/2015 Call 35.000 0.435 0.435 0.000   24 0.435
WBCY57 26/02/2015 Put 35.000 2.900 2.900 0.000   0 2.900
WBCXM7 26/02/2015 Call 35.500 0.320 0.320 0.000   10 0.320
WBCXN7 26/02/2015 Put 35.500 3.315 3.315 0.000   0 3.315
WBCY67 26/02/2015 Call 36.000 0.230 0.230 0.000   0 0.230
WBCY77 26/02/2015 Put 36.000 3.750 3.750 0.000   0 3.750
WBCXO7 26/02/2015 Call 36.500 0.170 0.170 0.000   0 0.170
WBCXP7 26/02/2015 Put 36.500 4.210 4.210 0.000   0 4.210
WBCY27 26/02/2015 Call 37.000 0.120 0.120 0.000   0 0.120
WBCY37 26/02/2015 Put 37.000 4.675 4.675 0.000   0 4.675
WBCX17 26/02/2015 Call 37.500 0.085 0.085 0.000   0 0.085
WBCX47 26/02/2015 Put 37.500 5.160 5.160 0.000   0 5.160
WBCXZ7 26/02/2015 Call 38.000 0.055 0.055 0.000   0 0.055
WBCY17 26/02/2015 Put 38.000 5.645 5.645 0.000   0 5.645
WBCXK7 26/02/2015 Call 38.500 0.045 0.045 0.000   0 0.045
WBCXL7 26/02/2015 Put 38.500 6.135 6.135 0.000   0 6.135
WBCD57 26/03/2015 Call 0.010 32.685 32.685 0.000   0 32.685
WBCZY7 26/03/2015 Call 22.370 10.285 10.285 0.000   38 10.285
WBCZX7 26/03/2015 Put 22.370 0.040 0.040 0.000   0 0.040
WBCZV7 26/03/2015 Call 22.870 9.825 9.825 0.000   0 9.825
WBCZW7 26/03/2015 Put 22.870 0.060 0.060 0.000   0 0.060
WBCKL8 26/03/2015 Call 23.860 9.420 9.420 0.000   0 9.420
WBCKM8 26/03/2015 Put 23.860 0.100 0.100 0.000   60 0.100
WBCZU7 26/03/2015 Call 23.870 8.910 8.910 0.000   132 8.910
WBCZT7 26/03/2015 Put 23.870 0.105 0.105 0.000   0 0.105
WBCBH8 26/03/2015 Call 24.360 8.420 8.420 0.000   0 8.420
WBCBO8 26/03/2015 Put 24.360 0.115 0.115 0.000   0 0.115
WBCJ98 26/03/2015 Call 24.850 8.430 8.430 0.000   0 8.430
WBCJA8 26/03/2015 Put 24.850 0.135 0.135 0.000   310 0.135
WBCX27 26/03/2015 Call 25.840 7.450 7.450 0.000   0 7.450
WBCX37 26/03/2015 Put 25.840 0.180 0.180 0.000   310 0.180
WBCVL7 26/03/2015 Call 27.830 5.500 5.500 0.000   0 5.500
WBCVM7 26/03/2015 Put 27.830 0.320 0.320 0.000   10 0.320
WBCDM7 26/03/2015 Call 27.930 5.040 5.040 0.000   30 5.040
WBCDN7 26/03/2015 Put 27.930 0.325 0.325 0.000   0 0.325
WBCDP7 26/03/2015 Call 28.420 4.610 4.610 0.000 200 370 4.610
WBCDO7 26/03/2015 Put 28.420 0.380 0.380 0.000   0 0.380
WBCVH7 26/03/2015 Call 28.820 4.560 4.560 0.000   0 4.560
WBCVI7 26/03/2015 Put 28.820 0.430 0.430 0.000   6,020 0.430
WBCDQ7 26/03/2015 Call 28.830 4.255 4.255 0.000   257 4.255
WBCDR7 26/03/2015 Put 28.830 0.430 0.430 0.000   250 0.430
WBCWA7 26/03/2015 Call 29.320 4.100 4.100 0.000   0 4.100
WBCWB7 26/03/2015 Put 29.320 0.510 0.510 0.000   30 0.510
WBCDT7 26/03/2015 Call 29.330 3.835 3.835 0.000   250 3.835
WBCDS7 26/03/2015 Put 29.330 0.500 0.500 0.000   300 0.500
WBCVF7 26/03/2015 Call 29.820 3.655 3.655 0.000   0 3.655
WBCVG7 26/03/2015 Put 29.820 0.595 0.595 0.000 12 224 0.595
WBCE37 26/03/2015 Call 29.830 3.425 3.425 0.000   157 3.425
WBCE47 26/03/2015 Put 29.830 0.585 0.585 0.000   260 0.585
WBCM57 26/03/2015 Call 30.320 3.225 3.225 0.000   0 3.225
WBCM67 26/03/2015 Put 30.320 0.700 0.700 0.000   158 0.700
WBCV77 26/03/2015 Call 30.810 2.825 2.825 0.000   0 2.825
WBCV87 26/03/2015 Put 30.810 0.820 0.820 0.000   62 0.820
WBCE67 26/03/2015 Call 30.820 2.670 2.670 2.620 20 20 2.670
WBCE57 26/03/2015 Put 30.820 0.800 0.800 0.000   105 0.800
WBCBW7 26/03/2015 Call 31.310 2.435 2.435 0.000   0 2.435
WBCBX7 26/03/2015 Put 31.310 0.965 0.965 0.000   1,853 0.965
WBCV97 26/03/2015 Call 31.800 2.080 2.080 2.200 18 29 2.080
WBCVA7 26/03/2015 Put 31.800 1.135 1.135 1.220 12 7,540 1.135
WBCE77 26/03/2015 Call 31.810 1.990 1.990 0.000   128 1.990
WBCE87 26/03/2015 Put 31.810 1.105 1.105 0.000   65 1.105
WBCCK7 26/03/2015 Call 32.300 1.745 1.745 0.000   200 1.745
WBCCL7 26/03/2015 Put 32.300 1.330 1.330 0.000 85 843 1.330
WBCVN7 26/03/2015 Call 32.800 1.450 1.450 0.000 30 650 1.450
WBCVO7 26/03/2015 Put 32.800 1.560 1.560 0.000   1,719 1.560
WBCEF7 26/03/2015 Call 32.810 1.410 1.410 0.000   435 1.410
WBCE97 26/03/2015 Put 32.810 1.515 1.515 0.000 30 95 1.515
WBCC17 26/03/2015 Call 33.300 1.190 1.190 1.140 60 125 1.190
WBCCJ7 26/03/2015 Put 33.300 1.825 1.825 0.000   610 1.825
WBCVB7 26/03/2015 Call 33.790 0.965 0.965 0.000   300 0.965
WBCVC7 26/03/2015 Put 33.790 2.115 2.115 0.000   283 2.115
WBCFF7 26/03/2015 Call 33.800 0.950 0.950 0.000   0 0.950
WBCF97 26/03/2015 Put 33.800 2.040 2.040 0.000   62 2.040
WBCBU7 26/03/2015 Call 34.290 0.770 0.770 0.000   210 0.770
WBCBV7 26/03/2015 Put 34.290 2.445 2.445 0.000   311 2.445
WBCFG7 26/03/2015 Call 34.300 0.765 0.765 0.000   0 0.765
WBCFR7 26/03/2015 Put 34.300 2.350 2.350 0.000   50 2.350
WBCVD7 26/03/2015 Call 34.790 0.610 0.610 0.000   437 0.610
WBCVE7 26/03/2015 Put 34.790 2.805 2.805 0.000   2,971 2.805
WBCLO7 26/03/2015 Call 34.800 0.605 0.605 0.000   0 0.605
WBCLN7 26/03/2015 Put 34.800 2.690 2.690 2.710 5 75 2.690
WBCBQ7 26/03/2015 Call 35.280 0.480 0.480 0.000   1,852 0.480
WBCBR7 26/03/2015 Put 35.280 3.190 3.190 3.165 100 2,698 3.190
WBCFT7 26/03/2015 Call 35.290 0.475 0.475 0.000   17 0.475
WBCFS7 26/03/2015 Put 35.290 3.050 3.050 0.000   50 3.050
WBCXR7 26/03/2015 Call 35.780 0.365 0.365 0.000   490 0.365
WBCXS7 26/03/2015 Put 35.780 3.605 3.605 0.000   150 3.605
WBCM17 26/03/2015 Call 35.790 0.365 0.365 0.000   0 0.365
WBCM27 26/03/2015 Put 35.790 3.445 3.445 0.000   2,881 3.445
WBCBS7 26/03/2015 Call 36.280 0.280 0.280 0.000   40 0.280
WBCBT7 26/03/2015 Put 36.280 4.045 4.045 0.000   0 4.045
WBCFU7 26/03/2015 Call 36.290 0.280 0.280 0.000   165 0.280
WBCFV7 26/03/2015 Put 36.290 3.860 3.860 0.000   0 3.860
WBCB88 26/03/2015 Call 36.780 0.215 0.215 0.000   110 0.215
WBCBI8 26/03/2015 Put 36.780 4.500 4.500 0.000   0 4.500
WBCFX7 26/03/2015 Call 36.790 0.210 0.210 0.000   0 0.210
WBCFW7 26/03/2015 Put 36.790 4.290 4.290 0.000   30 4.290
WBCBY7 26/03/2015 Call 37.270 0.160 0.160 0.000   181 0.160
WBCBZ7 26/03/2015 Put 37.270 4.960 4.960 0.000   0 4.960
WBCUY7 26/03/2015 Call 37.280 0.160 0.160 0.000   0 0.160
WBCUZ7 26/03/2015 Put 37.280 4.730 4.730 0.000   0 4.730
WBCDZ8 26/03/2015 Call 37.770 0.120 0.120 0.000   60 0.120
WBCE18 26/03/2015 Put 37.770 5.435 5.435 0.000   0 5.435
WBCV27 26/03/2015 Call 37.780 0.120 0.120 0.000   0 0.120
WBCV17 26/03/2015 Put 37.780 5.185 5.185 0.000   0 5.185
WBCF37 26/03/2015 Call 38.270 0.090 0.090 0.000   0 0.090
WBCF47 26/03/2015 Put 38.270 5.920 5.920 0.000   0 5.920
WBCV37 26/03/2015 Call 38.280 0.090 0.090 0.000   170 0.090
WBCV47 26/03/2015 Put 38.280 5.650 5.650 0.000   0 5.650
WBCJW9 26/03/2015 Call 38.760 0.065 0.065 0.000   6 0.065
WBCJX9 26/03/2015 Put 38.760 6.395 6.395 0.000   0 6.395
WBCJK7 26/03/2015 Call 39.260 0.050 0.050 0.000   484 0.050
WBCJL7 26/03/2015 Put 39.260 6.885 6.885 0.000   0 6.885
WBCR87 26/03/2015 Call 39.880 0.035 0.035 0.000   0 0.035
WBCR97 26/03/2015 Put 39.880 7.500 7.500 0.000   0 7.500
WBCRG7 26/03/2015 Call 40.880 0.015 0.015 0.000   0 0.015
WBCRF7 26/03/2015 Put 40.880 8.490 8.490 0.000   0 8.490
WBCRH7 26/03/2015 Call 41.870 0.009 0.009 0.000   0 0.009
WBCRI7 26/03/2015 Put 41.870 9.475 9.475 0.000   0 9.475
WBCRK7 26/03/2015 Call 42.870 0.004 0.004 0.000   500 0.004
WBCRJ7 26/03/2015 Put 42.870 10.475 10.475 0.000   0 10.475
WBCRL7 26/03/2015 Call 43.870 0.002 0.002 0.000   0 0.002
WBCRM7 26/03/2015 Put 43.870 11.475 11.475 0.000   0 11.475
WBCSU7 25/06/2015 Call 0.010 31.935 31.935 0.000   0 31.935
WBCD29 25/06/2015 Call 16.900 16.335 16.335 0.000   0 16.335
WBCD39 25/06/2015 Put 16.900 0.035 0.035 0.000   200 0.035
WBCD49 25/06/2015 Call 17.890 15.345 15.345 0.000   0 15.345
WBCD59 25/06/2015 Put 17.890 0.050 0.050 0.000   320 0.050
WBCDK9 25/06/2015 Call 18.880 14.360 14.360 0.000   0 14.360
WBCDL9 25/06/2015 Put 18.880 0.065 0.065 0.000   150 0.065
WBCDM9 25/06/2015 Call 19.880 13.365 13.365 0.000   0 13.365
WBCDN9 25/06/2015 Put 19.880 0.080 0.080 0.000   198 0.080
WBCD69 25/06/2015 Call 20.880 12.370 12.370 0.000   0 12.370
WBCD79 25/06/2015 Put 20.880 0.105 0.105 0.000   125 0.105
WBCD89 25/06/2015 Call 21.860 11.390 11.390 0.000   0 11.390
WBCD99 25/06/2015 Put 21.860 0.135 0.135 0.000   200 0.135
WBCDS9 25/06/2015 Call 22.860 10.400 10.400 0.000   0 10.400
WBCDT9 25/06/2015 Put 22.860 0.170 0.170 0.000   62 0.170
WBCDQ9 25/06/2015 Call 23.860 9.405 9.405 0.000   0 9.405
WBCDR9 25/06/2015 Put 23.860 0.225 0.225 0.000   11 0.225
WBCDO9 25/06/2015 Call 24.850 8.430 8.430 0.000   0 8.430
WBCDP9 25/06/2015 Put 24.850 0.285 0.285 0.000   126 0.285
WBCEV9 25/06/2015 Call 25.840 7.460 7.460 0.000   0 7.460
WBCEW9 25/06/2015 Put 25.840 0.365 0.365 0.000   400 0.365
WBCG69 25/06/2015 Call 26.840 6.490 6.490 0.000   0 6.490
WBCG79 25/06/2015 Put 26.840 0.475 0.475 0.000   0 0.475
WBCKB9 25/06/2015 Call 27.830 5.555 5.555 0.000   30 5.555
WBCKC9 25/06/2015 Put 27.830 0.615 0.615 0.000   200 0.615
WBCLZ9 25/06/2015 Call 28.820 4.650 4.650 0.000   0 4.650
WBCM19 25/06/2015 Put 28.820 0.805 0.805 0.000   600 0.805
WBCYI7 25/06/2015 Call 28.830 3.970 3.970 0.000   240 3.970
WBCYH7 25/06/2015 Put 28.830 0.790 0.790 0.000   30 0.790
WBCWC7 25/06/2015 Call 29.320 4.205 4.205 0.000   0 4.205
WBCWD7 25/06/2015 Put 29.320 0.915 0.915 0.000   0 0.915
WBCYJ7 25/06/2015 Call 29.330 3.590 3.590 0.000   20 3.590
WBCYK7 25/06/2015 Put 29.330 0.910 0.910 0.000   100 0.910
WBCRT9 25/06/2015 Call 29.820 3.785 3.785 0.000   141 3.785
WBCRU9 25/06/2015 Put 29.820 1.060 1.060 0.000   821 1.060
WBCYM7 25/06/2015 Call 29.830 3.225 3.225 0.000   0 3.225
WBCYL7 25/06/2015 Put 29.830 1.040 1.040 0.000   0 1.040
WBCTA7 25/06/2015 Call 30.320 3.380 3.380 0.000   0 3.380
WBCTB7 25/06/2015 Put 30.320 1.210 1.210 0.000   40 1.210
WBCYN7 25/06/2015 Call 30.330 2.880 2.880 0.000   0 2.880
WBCYO7 25/06/2015 Put 30.330 1.195 1.195 0.000   0 1.195
WBCCF7 25/06/2015 Call 30.810 3.010 3.010 0.000   49 3.010
WBCCG7 25/06/2015 Put 30.810 1.390 1.390 1.350 100 310 1.390
WBCYQ7 25/06/2015 Call 30.830 2.550 2.550 0.000   0 2.550
WBCYP7 25/06/2015 Put 30.830 1.370 1.370 0.000   0 1.370
WBCRZ7 25/06/2015 Call 31.310 2.645 2.645 0.000   0 2.645
WBCS17 25/06/2015 Put 31.310 1.580 1.580 0.000   35 1.580
WBCFN7 25/06/2015 Call 31.800 2.320 2.320 0.000   68 2.320
WBCFO7 25/06/2015 Put 31.800 1.805 1.805 0.000   29 1.805
WBCRV7 25/06/2015 Call 32.300 2.010 2.010 0.000   0 2.010
WBCRW7 25/06/2015 Put 32.300 2.045 2.045 0.000   200 2.045
WBCJX7 25/06/2015 Call 32.800 1.735 1.735 0.000 20 168 1.735
WBCJY7 25/06/2015 Put 32.800 2.315 2.315 1.970 20 145 2.315
WBCRX7 25/06/2015 Call 33.300 1.475 1.475 0.000   525 1.475
WBCRY7 25/06/2015 Put 33.300 2.600 2.600 2.630 30 1,140 2.600
WBCV67 25/06/2015 Call 33.310 1.250 1.250 0.000   175 1.250
WBCV57 25/06/2015 Put 33.310 2.565 2.565 0.000   0 2.565
WBCLB7 25/06/2015 Call 33.790 1.260 1.260 0.000   340 1.260
WBCLC7 25/06/2015 Put 33.790 2.910 2.910 0.000   517 2.910
WBCVJ7 25/06/2015 Call 33.800 1.060 1.060 0.000   80 1.060
WBCVK7 25/06/2015 Put 33.800 2.865 2.865 0.000   0 2.865
WBCRR7 25/06/2015 Call 34.290 1.055 1.055 0.000   1,480 1.055
WBCRS7 25/06/2015 Put 34.290 3.240 3.240 0.000   1,200 3.240
WBCR47 25/06/2015 Call 34.790 0.880 0.880 0.000   240 0.880
WBCR57 25/06/2015 Put 34.790 3.595 3.595 0.000   345 3.595
WBCT17 25/06/2015 Call 34.800 0.740 0.740 0.000   216 0.740
WBCSZ7 25/06/2015 Put 34.800 3.540 3.540 0.000   0 3.540
WBCRT7 25/06/2015 Call 35.280 0.730 0.730 0.000   850 0.730
WBCRU7 25/06/2015 Put 35.280 3.960 3.960 0.000   200 3.960
WBCT27 25/06/2015 Call 35.290 0.615 0.615 0.000   116 0.615
WBCT37 25/06/2015 Put 35.290 3.900 3.900 0.000   0 3.900
WBCSQ7 25/06/2015 Call 35.780 0.600 0.600 0.000   191 0.600
WBCSR7 25/06/2015 Put 35.780 4.350 4.350 0.000   0 4.350
WBCT87 25/06/2015 Call 35.790 0.505 0.505 0.000   84 0.505
WBCT97 25/06/2015 Put 35.790 4.285 4.285 0.000   0 4.285
WBCRP7 25/06/2015 Call 36.280 0.490 0.490 0.000   185 0.490
WBCRQ7 25/06/2015 Put 36.280 4.755 4.755 0.000   0 4.755
WBCT57 25/06/2015 Call 36.290 0.410 0.410 0.000   200 0.410
WBCT47 25/06/2015 Put 36.290 4.685 4.685 0.000   0 4.685
WBCBJ8 25/06/2015 Call 36.780 0.395 0.395 0.000   71 0.395
WBCBK8 25/06/2015 Put 36.780 5.175 5.175 0.000   0 5.175
WBCT67 25/06/2015 Call 36.790 0.335 0.335 0.000   0 0.335
WBCT77 25/06/2015 Put 36.790 5.105 5.105 0.000   0 5.105
WBCRN7 25/06/2015 Call 37.270 0.320 0.320 0.000   20 0.320
WBCRO7 25/06/2015 Put 37.270 5.600 5.600 0.000   0 5.600
WBCE28 25/06/2015 Call 37.770 0.255 0.255 0.000   0 0.255
WBCE38 25/06/2015 Put 37.770 6.040 6.040 0.000   0 6.040
WBCVR7 25/06/2015 Call 38.270 0.205 0.205 0.000   290 0.205
WBCVS7 25/06/2015 Put 38.270 6.485 6.485 0.000   0 6.485
WBCJY9 25/06/2015 Call 38.760 0.160 0.160 0.000   365 0.160
WBCJZ9 25/06/2015 Put 38.760 6.935 6.935 0.000   0 6.935
WBCDU7 25/06/2015 Call 39.380 0.125 0.125 0.000   711 0.125
WBCDV7 25/06/2015 Put 39.380 7.505 7.505 0.000   0 7.505
WBCIF7 25/06/2015 Call 39.760 0.105 0.105 0.000   28 0.105
WBCIG7 25/06/2015 Put 39.760 7.870 7.870 0.000   0 7.870
WBCDX7 25/06/2015 Call 39.880 0.100 0.100 0.000   1 0.100
WBCDW7 25/06/2015 Put 39.880 7.985 7.985 0.000   0 7.985
WBCDY7 25/06/2015 Call 40.380 0.080 0.080 0.000   160 0.080
WBCDZ7 25/06/2015 Put 40.380 8.480 8.480 0.000   0 8.480
WBCE27 25/06/2015 Call 40.880 0.065 0.065 0.000   1,100 0.065
WBCE17 25/06/2015 Put 40.880 8.965 8.965 0.000   0 8.965
WBCWP9 24/09/2015 Call 26.000 7.320 7.320 0.000   0 7.320
WBCWQ9 24/09/2015 Put 26.000 0.545 0.545 0.000   300 0.545
WBCQC9 24/09/2015 Call 27.000 6.360 6.360 0.000   0 6.360
WBCQD9 24/09/2015 Put 27.000 0.675 0.675 0.000   20 0.675
WBCC19 24/09/2015 Call 27.920 5.515 5.515 0.000   0 5.515
WBCC29 24/09/2015 Put 27.920 0.845 0.845 0.000   0 0.845
WBCXY8 24/09/2015 Call 28.910 4.650 4.650 0.000   0 4.650
WBCXZ8 24/09/2015 Put 28.910 1.075 1.075 0.000   0 1.075
WBCXV8 24/09/2015 Call 29.910 3.845 3.845 0.000   0 3.845
WBCXW8 24/09/2015 Put 29.910 1.365 1.365 0.000   0 1.365
WBCY78 24/09/2015 Call 30.910 3.120 3.120 0.000   0 3.120
WBCY88 24/09/2015 Put 30.910 1.715 1.715 0.000   300 1.715
WBCY58 24/09/2015 Call 31.900 2.485 2.485 0.000   0 2.485
WBCY68 24/09/2015 Put 31.900 2.130 2.130 0.000   200 2.130
WBCY38 24/09/2015 Call 32.900 1.930 1.930 0.000   0 1.930
WBCY48 24/09/2015 Put 32.900 2.625 2.625 0.000   45 2.625
WBCY18 24/09/2015 Call 33.900 1.470 1.470 0.000   0 1.470
WBCY28 24/09/2015 Put 33.900 3.205 3.205 0.000   26 3.205
WBCYD8 24/09/2015 Call 34.900 1.090 1.090 0.000   10 1.090
WBCYE8 24/09/2015 Put 34.900 3.860 3.860 0.000   15 3.860
WBCYB8 24/09/2015 Call 35.890 0.795 0.795 0.000   25 0.795
WBCYC8 24/09/2015 Put 35.890 4.580 4.580 0.000   0 4.580
WBCY98 24/09/2015 Call 36.890 0.565 0.565 0.000   10 0.565
WBCYA8 24/09/2015 Put 36.890 5.370 5.370 0.000   0 5.370
WBCE49 24/09/2015 Call 37.890 0.395 0.395 0.000   1 0.395
WBCE59 24/09/2015 Put 37.890 6.215 6.215 0.000   0 6.215
WBCK19 24/09/2015 Call 38.880 0.280 0.280 0.000   1 0.280
WBCK29 24/09/2015 Put 38.880 7.105 7.105 0.000   0 7.105
WBCJM7 24/09/2015 Call 40.000 0.185 0.185 0.000   0 0.185
WBCJN7 24/09/2015 Put 40.000 8.150 8.150 0.000   0 8.150
WBCVV7 24/09/2015 Call 42.870 0.065 0.065 0.000   0 0.065
WBCVW7 24/09/2015 Put 42.870 10.900 10.900 0.000   120 10.900
WBCZE9 17/12/2015 Call 21.860 11.390 11.390 0.000   0 11.390
WBCZF9 17/12/2015 Put 21.860 0.330 0.330 0.000   210 0.330
WBCZI9 17/12/2015 Call 24.850 8.435 8.435 0.000   0 8.435
WBCZJ9 17/12/2015 Put 24.850 0.640 0.640 0.000   430 0.640
WBCZQ9 17/12/2015 Call 25.840 7.480 7.480 0.000   0 7.480
WBCZR9 17/12/2015 Put 25.840 0.800 0.800 0.000   20 0.800
WBCZS9 17/12/2015 Call 26.840 6.550 6.550 0.000   0 6.550
WBCZT9 17/12/2015 Put 26.840 0.990 0.990 0.000   1,572 0.990
WBCZM9 17/12/2015 Call 27.830 5.665 5.665 0.000   0 5.665
WBCZN9 17/12/2015 Put 27.830 1.215 1.215 0.000   450 1.215
WBCZO9 17/12/2015 Call 28.820 4.820 4.820 0.000   0 4.820
WBCZP9 17/12/2015 Put 28.820 1.495 1.495 0.000   400 1.495
WBCZU9 17/12/2015 Call 29.820 4.040 4.040 0.000   2,069 4.040
WBCZV9 17/12/2015 Put 29.820 1.835 1.835 0.000   2,550 1.835
WBCCH7 17/12/2015 Call 30.810 3.345 3.345 0.000   270 3.345
WBCCI7 17/12/2015 Put 30.810 2.225 2.225 0.000   0 2.225
WBCFP7 17/12/2015 Call 31.800 2.720 2.720 0.000   130 2.720
WBCFQ7 17/12/2015 Put 31.800 2.675 2.675 0.000   1,501 2.675
WBCJZ7 17/12/2015 Call 32.800 2.170 2.170 0.000   227 2.170
WBCK17 17/12/2015 Put 32.800 3.195 3.195 0.000   1,000 3.195
WBCLD7 17/12/2015 Call 33.790 1.705 1.705 0.000   50 1.705
WBCLE7 17/12/2015 Put 33.790 3.785 3.785 0.000   2,050 3.785
WBCR67 17/12/2015 Call 34.790 1.315 1.315 0.000   120 1.315
WBCR77 17/12/2015 Put 34.790 4.445 4.445 0.000   129 4.445
WBCSS7 17/12/2015 Call 35.780 1.000 1.000 0.000   1,070 1.000
WBCST7 17/12/2015 Put 35.780 5.155 5.155 0.000   285 5.155
WBCBL8 17/12/2015 Call 36.780 0.745 0.745 0.000   550 0.745
WBCBM8 17/12/2015 Put 36.780 5.930 5.930 0.000   0 5.930
WBCE48 17/12/2015 Call 37.770 0.550 0.550 0.000   45 0.550
WBCE58 17/12/2015 Put 37.770 6.750 6.750 0.000   0 6.750
WBCK39 17/12/2015 Call 38.760 0.405 0.405 0.000   0 0.405
WBCK49 17/12/2015 Put 38.760 7.600 7.600 0.000   0 7.600
WBCIH7 17/12/2015 Call 39.760 0.290 0.290 0.000   0 0.290
WBCII7 17/12/2015 Put 39.760 8.480 8.480 0.000   0 8.480
WBCMR7 23/03/2016 Call 27.000 6.390 6.390 0.000   0 6.390
WBCMS7 23/03/2016 Put 27.000 1.145 1.145 0.000   0 1.145
WBCMU7 23/03/2016 Call 28.000 5.510 5.510 0.000   0 5.510
WBCMT7 23/03/2016 Put 28.000 1.410 1.410 0.000   0 1.410
WBCMV7 23/03/2016 Call 29.000 4.695 4.695 0.000   0 4.695
WBCMW7 23/03/2016 Put 29.000 1.705 1.705 0.000   0 1.705
WBCCU7 23/03/2016 Call 30.000 3.960 3.960 0.000   0 3.960
WBCCV7 23/03/2016 Put 30.000 2.070 2.070 0.000   0 2.070
WBCCS7 23/03/2016 Call 31.000 3.305 3.305 0.000   0 3.305
WBCCT7 23/03/2016 Put 31.000 2.485 2.485 0.000   0 2.485
WBCCY7 23/03/2016 Call 32.000 2.730 2.730 0.000   0 2.730
WBCCZ7 23/03/2016 Put 32.000 2.955 2.955 0.000   0 2.955
WBCCW7 23/03/2016 Call 33.000 2.225 2.225 0.000   0 2.225
WBCCX7 23/03/2016 Put 33.000 3.480 3.480 0.000   0 3.480
WBCD17 23/03/2016 Call 34.000 1.800 1.800 0.000   0 1.800
WBCD27 23/03/2016 Put 34.000 4.075 4.075 0.000   0 4.075
WBCD37 23/03/2016 Call 35.000 1.430 1.430 0.000   0 1.430
WBCD47 23/03/2016 Put 35.000 4.720 4.720 0.000   0 4.720
WBCCQ7 23/03/2016 Call 36.000 1.115 1.115 0.000   0 1.115
WBCCR7 23/03/2016 Put 36.000 5.425 5.425 0.000   0 5.425
WBCCO7 23/03/2016 Call 37.000 0.855 0.855 0.000   0 0.855
WBCCP7 23/03/2016 Put 37.000 6.180 6.180 0.000   0 6.180
WBCCM7 23/03/2016 Call 38.000 0.655 0.655 0.000   0 0.655
WBCCN7 23/03/2016 Put 38.000 6.985 6.985 0.000   0 6.985
WBCF57 23/03/2016 Call 39.000 0.490 0.490 0.000   0 0.490
WBCF67 23/03/2016 Put 39.000 7.815 7.815 0.000   0 7.815
WBCJO7 23/03/2016 Call 40.000 0.360 0.360 0.000   0 0.360
WBCJP7 23/03/2016 Put 40.000 8.655 8.655 0.000   0 8.655
WBCQA8 23/06/2016 Call 23.930 9.375 9.375 0.000   0 9.375
WBCQB8 23/06/2016 Put 23.930 0.850 0.850 0.000   78 0.850
WBCNR8 23/06/2016 Call 25.920 7.445 7.445 0.000   0 7.445
WBCNS8 23/06/2016 Put 25.920 1.245 1.245 0.000   20 1.245
WBCNT8 23/06/2016 Call 26.920 6.515 6.515 0.000   0 6.515
WBCNU8 23/06/2016 Put 26.920 1.500 1.500 0.000   10 1.500
WBCNX8 23/06/2016 Call 27.920 5.635 5.635 0.000   0 5.635
WBCNY8 23/06/2016 Put 27.920 1.785 1.785 0.000   40 1.785
WBCP28 23/06/2016 Call 28.910 4.830 4.830 0.000   0 4.830
WBCP38 23/06/2016 Put 28.910 2.130 2.130 0.000   0 2.130
WBCNP8 23/06/2016 Call 29.910 4.110 4.110 0.000   120 4.110
WBCNQ8 23/06/2016 Put 29.910 2.520 2.520 0.000   0 2.520
WBCNZ8 23/06/2016 Call 30.910 3.460 3.460 0.000   140 3.460
WBCP18 23/06/2016 Put 30.910 2.950 2.950 0.000   0 2.950
WBCNL8 23/06/2016 Call 31.900 2.895 2.895 0.000   0 2.895
WBCNM8 23/06/2016 Put 31.900 3.450 3.450 0.000   0 3.450
WBCNN8 23/06/2016 Call 32.900 2.385 2.385 0.000   0 2.385
WBCNO8 23/06/2016 Put 32.900 3.995 3.995 0.000   72 3.995
WBCQM8 23/06/2016 Call 33.900 1.950 1.950 0.000   0 1.950
WBCQN8 23/06/2016 Put 33.900 4.580 4.580 0.000   50 4.580
WBCSY8 23/06/2016 Call 34.900 1.580 1.580 0.000   0 1.580
WBCSZ8 23/06/2016 Put 34.900 5.230 5.230 0.000   0 5.230
WBCU88 23/06/2016 Call 35.890 1.265 1.265 0.000   0 1.265
WBCU98 23/06/2016 Put 35.890 5.915 5.915 0.000   580 5.915
WBCWJ8 23/06/2016 Call 36.890 1.000 1.000 0.000   0 1.000
WBCWK8 23/06/2016 Put 36.890 6.640 6.640 0.000   0 6.640
WBCE69 23/06/2016 Call 37.890 0.790 0.790 0.000   0 0.790
WBCE79 23/06/2016 Put 37.890 7.415 7.415 0.000   0 7.415
WBCKD9 23/06/2016 Call 38.880 0.620 0.620 0.000   0 0.620
WBCKE9 23/06/2016 Put 38.880 8.215 8.215 0.000   0 8.215
WBCJQ7 23/06/2016 Call 40.000 0.480 0.480 0.000   0 0.480
WBCK27 23/06/2016 Put 40.000 9.145 9.145 0.000   0 9.145
WBCWR9 22/12/2016 Call 26.000 7.410 7.410 0.000   0 7.410
WBCWS9 22/12/2016 Put 26.000 1.760 1.760 0.000   20 1.760
WBCRI9 22/12/2016 Call 27.000 6.510 6.510 0.000   0 6.510
WBCRJ9 22/12/2016 Put 27.000 2.065 2.065 0.000   0 2.065
WBCRK9 22/12/2016 Call 28.000 5.680 5.680 0.000   0 5.680
WBCRV9 22/12/2016 Put 28.000 2.415 2.415 0.000   15 2.415
WBCS19 22/12/2016 Call 29.000 4.925 4.925 0.000   0 4.925
WBCS29 22/12/2016 Put 29.000 2.800 2.800 0.000   424 2.800
WBCRY9 22/12/2016 Call 30.000 4.245 4.245 0.000   30 4.245
WBCRZ9 22/12/2016 Put 30.000 3.215 3.215 0.000   422 3.215
WBCS79 22/12/2016 Call 31.000 3.645 3.645 0.000   0 3.645
WBCS89 22/12/2016 Put 31.000 3.690 3.690 0.000   0 3.690
WBCS99 22/12/2016 Call 32.000 3.105 3.105 0.000   0 3.105
WBCSA9 22/12/2016 Put 32.000 4.185 4.185 0.000   40 4.185
WBCRW9 22/12/2016 Call 33.000 2.635 2.635 0.000   0 2.635
WBCRX9 22/12/2016 Put 33.000 4.750 4.750 0.000   62 4.750
WBCS59 22/12/2016 Call 34.000 2.205 2.205 0.000   44 2.205
WBCS69 22/12/2016 Put 34.000 5.345 5.345 0.000   0 5.345
WBCS39 22/12/2016 Call 35.000 1.845 1.845 0.000   0 1.845
WBCS49 22/12/2016 Put 35.000 5.985 5.985 0.000   75 5.985
WBCSQ9 22/12/2016 Call 36.000 1.530 1.530 0.000   0 1.530
WBCSR9 22/12/2016 Put 36.000 6.660 6.660 0.000   389 6.660
WBCX69 22/12/2016 Call 37.000 1.255 1.255 0.000   0 1.255
WBCX79 22/12/2016 Put 37.000 7.370 7.370 0.000   244 7.370
WBCXN9 22/12/2016 Call 38.000 1.035 1.035 0.000   0 1.035
WBCXO9 22/12/2016 Put 38.000 8.120 8.120 0.000   0 8.120
WBCF77 22/12/2016 Call 39.000 0.830 0.830 0.000   37 0.830
WBCF87 22/12/2016 Put 39.000 8.885 8.885 0.000   0 8.885
WBCK37 22/12/2016 Call 40.000 0.675 0.675 0.000   77 0.675
WBCK47 22/12/2016 Put 40.000 9.690 9.690 0.000   0 9.690
WBCTE7 29/06/2017 Call 29.000 4.865 4.865 0.000   0 4.865
WBCTF7 29/06/2017 Put 29.000 3.175 3.175 0.000   15 3.175
WBCS87 29/06/2017 Call 30.000 4.255 4.255 0.000   30 4.255
WBCS97 29/06/2017 Put 30.000 3.650 3.650 0.000   0 3.650
WBCSC7 29/06/2017 Call 31.000 3.715 3.715 0.000   0 3.715
WBCSD7 29/06/2017 Put 31.000 4.145 4.145 0.000   5 4.145
WBCSE7 29/06/2017 Call 32.000 3.230 3.230 0.000   0 3.230
WBCSF7 29/06/2017 Put 32.000 4.695 4.695 0.000   0 4.695
WBCSI7 29/06/2017 Call 33.000 2.810 2.810 0.000   0 2.810
WBCSJ7 29/06/2017 Put 33.000 5.260 5.260 0.000   0 5.260
WBCSA7 29/06/2017 Call 34.000 2.430 2.430 0.000   0 2.430
WBCSB7 29/06/2017 Put 34.000 5.875 5.875 0.000   0 5.875
WBCSG7 29/06/2017 Call 35.000 2.095 2.095 0.000   0 2.095
WBCSH7 29/06/2017 Put 35.000 6.505 6.505 0.000   0 6.505
WBCS67 29/06/2017 Call 36.000 1.795 1.795 0.000   0 1.795
WBCS77 29/06/2017 Put 36.000 7.190 7.190 0.000   0 7.190
WBCS47 29/06/2017 Call 37.000 1.540 1.540 0.000   0 1.540
WBCS57 29/06/2017 Put 37.000 7.880 7.880 0.000   0 7.880
WBCS27 29/06/2017 Call 38.000 1.305 1.305 0.000   0 1.305
WBCS37 29/06/2017 Put 38.000 8.615 8.615 0.000   0 8.615
WBCVT7 29/06/2017 Call 39.000 1.110 1.110 0.000   0 1.110
WBCVU7 29/06/2017 Put 39.000 9.365 9.365 0.000   0 9.365

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.