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
WDC 10.770 0.000 10.750 10.790 10.810 10.810 10.720 4,459,839 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WDCEU8 29/05/2014 Call 0.010 10.785 10.785 0.000   0 10.785
WDCGY8 29/05/2014 Call 8.000 2.790 2.790 0.000   0 2.790
WDCGZ8 29/05/2014 Put 8.000 0.000 0.000 0.000   0 0.000
WDCFU8 29/05/2014 Call 8.010 2.780 2.780 0.000   0 2.780
WDCFT8 29/05/2014 Put 8.010 0.000 0.000 0.000   0 0.000
WDCGO8 29/05/2014 Call 8.250 2.540 2.540 0.000   0 2.540
WDCGP8 29/05/2014 Put 8.250 0.000 0.000 0.000   750 0.000
WDCEV8 29/05/2014 Call 8.500 2.295 2.295 0.000   0 2.295
WDCEW8 29/05/2014 Put 8.500 0.000 0.000 0.000   0 0.000
WDCFV8 29/05/2014 Call 8.510 2.285 2.285 0.000   55 2.285
WDCFW8 29/05/2014 Put 8.510 0.000 0.000 0.000   0 0.000
WDCDS8 29/05/2014 Call 8.750 2.045 2.045 0.000   0 2.045
WDCDT8 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
WDCEI8 29/05/2014 Call 9.000 1.795 1.795 0.000   0 1.795
WDCEJ8 29/05/2014 Put 9.000 0.001 0.001 0.000   574 0.001
WDCFY8 29/05/2014 Call 9.010 1.785 1.785 0.000   0 1.785
WDCFX8 29/05/2014 Put 9.010 0.001 0.001 0.000   50 0.001
WDCES8 29/05/2014 Call 9.250 1.550 1.550 0.000   0 1.550
WDCET8 29/05/2014 Put 9.250 0.001 0.001 0.000   350 0.001
WDCE18 29/05/2014 Call 9.500 1.305 1.305 0.000   0 1.305
WDCE28 29/05/2014 Put 9.500 0.004 0.004 0.000   516 0.004
WDCFZ8 29/05/2014 Call 9.510 1.295 1.295 0.000   65 1.295
WDCG18 29/05/2014 Put 9.510 0.004 0.004 0.000   358 0.004
WDCDQ8 29/05/2014 Call 9.750 1.060 1.060 0.000   134 1.060
WDCDR8 29/05/2014 Put 9.750 0.009 0.009 0.000   200 0.009
WDCMH8 29/05/2014 Call 9.760 1.050 1.050 0.000   0 1.050
WDCMG8 29/05/2014 Put 9.760 0.010 0.010 0.000   0 0.010
WDCEG8 29/05/2014 Call 10.000 0.825 0.825 0.000   70 0.825
WDCEH8 29/05/2014 Put 10.000 0.020 0.020 0.000   1,916 0.020
WDCG38 29/05/2014 Call 10.010 0.815 0.815 0.000   107 0.815
WDCG28 29/05/2014 Put 10.010 0.020 0.020 0.000   800 0.020
WDCEQ8 29/05/2014 Call 10.250 0.600 0.600 0.000   800 0.600
WDCER8 29/05/2014 Put 10.250 0.040 0.040 0.030 100 3,316 0.040
WDCML8 29/05/2014 Call 10.260 0.590 0.590 0.000   168 0.590
WDCMK8 29/05/2014 Put 10.260 0.045 0.045 0.000   350 0.045
WDCE58 29/05/2014 Call 10.500 0.395 0.395 0.000   2,097 0.395
WDCE68 29/05/2014 Put 10.500 0.085 0.085 0.000   1,003 0.085
WDCG48 29/05/2014 Call 10.510 0.385 0.385 0.000   730 0.385
WDCG58 29/05/2014 Put 10.510 0.090 0.090 0.080 50 556 0.090
WDCDW8 29/05/2014 Call 10.750 0.230 0.230 0.000   1,501 0.230
WDCDX8 29/05/2014 Put 10.750 0.170 0.170 0.000   64 0.170
WDCMP8 29/05/2014 Call 10.760 0.225 0.225 0.000   400 0.225
WDCMO8 29/05/2014 Put 10.760 0.175 0.175 0.000   25 0.175
WDCE78 29/05/2014 Call 11.000 0.115 0.115 0.000   3,745 0.115
WDCE88 29/05/2014 Put 11.000 0.310 0.310 0.000   26 0.310
WDCN28 29/05/2014 Call 11.010 0.110 0.110 0.000   140 0.110
WDCN18 29/05/2014 Put 11.010 0.315 0.315 0.000   200 0.315
WDCEO8 29/05/2014 Call 11.250 0.050 0.050 0.000   716 0.050
WDCEP8 29/05/2014 Put 11.250 0.505 0.505 0.000   0 0.505
WDCE38 29/05/2014 Call 11.500 0.020 0.020 0.000   87 0.020
WDCE48 29/05/2014 Put 11.500 0.735 0.735 0.000   0 0.735
WDCDU8 29/05/2014 Call 11.750 0.007 0.007 0.000   139 0.007
WDCDV8 29/05/2014 Put 11.750 0.980 0.980 0.000   0 0.980
WDCE98 29/05/2014 Call 12.000 0.002 0.002 0.000   0 0.002
WDCEF8 29/05/2014 Put 12.000 1.230 1.230 0.000   0 1.230
WDCDY8 29/05/2014 Call 12.250 0.001 0.001 0.000   0 0.001
WDCDZ8 29/05/2014 Put 12.250 1.480 1.480 0.000   0 1.480
WDCFR8 29/05/2014 Call 12.500 0.000 0.000 0.000   0 0.000
WDCFS8 29/05/2014 Put 12.500 1.730 1.730 0.000   0 1.730
WDCS67 26/06/2014 Call 0.010 10.810 10.810 0.000   0 10.810
WDCBF8 26/06/2014 Call 5.490 5.305 5.305 0.000   0 5.305
WDCBG8 26/06/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCFM9 26/06/2014 Call 7.850 2.955 2.955 0.000   0 2.955
WDCFN9 26/06/2014 Put 7.850 0.001 0.001 0.000   0 0.001
WDCFO9 26/06/2014 Call 8.240 2.570 2.570 0.000   0 2.570
WDCFP9 26/06/2014 Put 8.240 0.002 0.002 0.000   0 0.002
WDCI18 26/06/2014 Call 8.440 2.370 2.370 0.000   0 2.370
WDCI28 26/06/2014 Put 8.440 0.004 0.004 0.000   0 0.004
WDCFQ9 26/06/2014 Call 8.630 2.180 2.180 0.000   0 2.180
WDCFR9 26/06/2014 Put 8.630 0.007 0.007 0.000   0 0.007
WDCXK7 26/06/2014 Call 8.640 2.170 2.170 0.000   0 2.170
WDCXY7 26/06/2014 Put 8.640 0.007 0.007 0.000   0 0.007
WDCD48 26/06/2014 Call 8.830 1.980 1.980 0.000   0 1.980
WDCD58 26/06/2014 Put 8.830 0.010 0.010 0.000   0 0.010
WDCFS9 26/06/2014 Call 9.030 1.780 1.780 0.000   0 1.780
WDCFT9 26/06/2014 Put 9.030 0.015 0.015 0.000   1,000 0.015
WDCW37 26/06/2014 Call 9.220 1.595 1.595 0.000   0 1.595
WDCW47 26/06/2014 Put 9.220 0.020 0.020 0.000   0 0.020
WDCY17 26/06/2014 Call 9.230 1.585 1.585 0.000   0 1.585
WDCXZ7 26/06/2014 Put 9.230 0.020 0.020 0.000   0 0.020
WDCFU9 26/06/2014 Call 9.420 1.395 1.395 0.000   0 1.395
WDCFV9 26/06/2014 Put 9.420 0.030 0.030 0.000   85 0.030
WDCF68 26/06/2014 Call 9.430 1.385 1.385 0.000   0 1.385
WDCF78 26/06/2014 Put 9.430 0.030 0.030 0.000   0 0.030
WDCU47 26/06/2014 Call 9.610 1.210 1.210 0.000   50 1.210
WDCU57 26/06/2014 Put 9.610 0.040 0.040 0.000   230 0.040
WDCF98 26/06/2014 Call 9.620 1.200 1.200 0.000   591 1.200
WDCF88 26/06/2014 Put 9.620 0.040 0.040 0.000   0 0.040
WDCFW9 26/06/2014 Call 9.810 1.015 1.015 0.000   2 1.015
WDCFX9 26/06/2014 Put 9.810 0.055 0.055 0.000   247 0.055
WDCFF8 26/06/2014 Call 9.820 1.005 1.005 0.000   0 1.005
WDCFG8 26/06/2014 Put 9.820 0.055 0.055 0.000   0 0.055
WDCR67 26/06/2014 Call 10.010 0.830 0.830 0.000   0 0.830
WDCR77 26/06/2014 Put 10.010 0.085 0.085 0.000   8,010 0.085
WDCFI8 26/06/2014 Call 10.020 0.820 0.820 0.000   200 0.820
WDCFH8 26/06/2014 Put 10.020 0.085 0.085 0.000   1,000 0.085
WDCTB7 26/06/2014 Call 10.200 0.660 0.660 0.000   33 0.660
WDCTA7 26/06/2014 Put 10.200 0.130 0.130 0.000   445 0.130
WDCY27 26/06/2014 Call 10.210 0.650 0.650 0.000   41 0.650
WDCY37 26/06/2014 Put 10.210 0.130 0.130 0.000   0 0.130
WDCR47 26/06/2014 Call 10.400 0.495 0.495 0.000   187 0.495
WDCR57 26/06/2014 Put 10.400 0.195 0.195 0.190 83 532 0.195
WDCTC7 26/06/2014 Call 10.600 0.355 0.355 0.000   11,971 0.355
WDCTD7 26/06/2014 Put 10.600 0.285 0.285 0.000   1,448 0.285
WDCY57 26/06/2014 Call 10.610 0.350 0.350 0.000   655 0.350
WDCY47 26/06/2014 Put 10.610 0.285 0.285 0.000   60 0.285
WDCRF7 26/06/2014 Call 10.790 0.245 0.245 0.000   3,250 0.245
WDCRG7 26/06/2014 Put 10.790 0.390 0.390 0.000   840 0.390
WDCFY9 26/06/2014 Call 10.990 0.160 0.160 0.000   1,369 0.160
WDCFZ9 26/06/2014 Put 10.990 0.525 0.525 0.000   250 0.525
WDCY67 26/06/2014 Call 11.010 0.150 0.150 0.000   59 0.150
WDCY77 26/06/2014 Put 11.010 0.535 0.535 0.000   230 0.535
WDCR27 26/06/2014 Call 11.180 0.100 0.100 0.100 87 3,685 0.100
WDCR37 26/06/2014 Put 11.180 0.670 0.670 0.000   30 0.670
WDCJO9 26/06/2014 Call 11.380 0.060 0.060 0.000   3,000 0.060
WDCJP9 26/06/2014 Put 11.380 0.840 0.840 0.000   80 0.840
WDCRJ7 26/06/2014 Call 11.580 0.035 0.035 0.000   0 0.035
WDCRK7 26/06/2014 Put 11.580 1.015 1.015 0.000   0 1.015
WDCY97 26/06/2014 Call 11.590 0.035 0.035 0.000   0 0.035
WDCY87 26/06/2014 Put 11.590 1.015 1.015 0.000   60 1.015
WDCLL9 26/06/2014 Call 11.770 0.020 0.020 0.000   5,009 0.020
WDCLM9 26/06/2014 Put 11.770 1.190 1.190 0.000   50 1.190
WDCR87 26/06/2014 Call 12.170 0.006 0.006 0.000   30 0.006
WDCR97 26/06/2014 Put 12.170 1.570 1.570 0.000   0 1.570
WDCYA7 26/06/2014 Call 12.180 0.006 0.006 0.000   0 0.006
WDCYB7 26/06/2014 Put 12.180 1.570 1.570 0.000   0 1.570
WDCSB9 26/06/2014 Call 12.560 0.002 0.002 0.000   30 0.002
WDCSC9 26/06/2014 Put 12.560 1.955 1.955 0.000   0 1.955
WDCYD7 26/06/2014 Call 12.570 0.002 0.002 0.000   0 0.002
WDCYC7 26/06/2014 Put 12.570 1.950 1.950 0.000   0 1.950
WDCRH7 26/06/2014 Call 12.950 0.000 0.000 0.000   0 0.000
WDCRI7 26/06/2014 Put 12.950 2.340 2.340 0.000   0 2.340
WDCX59 26/06/2014 Call 13.340 0.000 0.000 0.000   0 0.000
WDCX69 26/06/2014 Put 13.340 2.730 2.730 0.000   0 2.730
WDCYE7 26/06/2014 Call 13.350 0.000 0.000 0.000   0 0.000
WDCYF7 26/06/2014 Put 13.350 2.725 2.725 0.000   0 2.725
WDCRL7 26/06/2014 Call 13.740 0.000 0.000 0.000   0 0.000
WDCRM7 26/06/2014 Put 13.740 3.135 3.135 0.000   0 3.135
WDCYH7 26/06/2014 Call 13.750 0.000 0.000 0.000   0 0.000
WDCYG7 26/06/2014 Put 13.750 3.125 3.125 0.000   0 3.125
WDCB77 26/06/2014 Call 14.130 0.000 0.000 0.000   0 0.000
WDCB87 26/06/2014 Put 14.130 3.530 3.530 0.000   0 3.530
WDCYI7 26/06/2014 Call 14.140 0.000 0.000 0.000   0 0.000
WDCYJ7 26/06/2014 Put 14.140 3.520 3.520 0.000   0 3.520
WDCS97 26/06/2014 Call 14.520 0.000 0.000 0.000   0 0.000
WDCSA7 26/06/2014 Put 14.520 3.925 3.925 0.000   0 3.925
WDCJ27 26/06/2014 Call 14.910 0.000 0.000 0.000   0 0.000
WDCJ37 26/06/2014 Put 14.910 4.325 4.325 0.000   0 4.325
WDCLR7 26/06/2014 Call 15.700 0.000 0.000 0.000   0 0.000
WDCLS7 26/06/2014 Put 15.700 5.090 5.090 0.000   0 5.090
WDCL48 24/07/2014 Call 0.010 10.830 10.830 0.000   0 10.830
WDCL58 24/07/2014 Call 8.250 2.575 2.575 0.000   0 2.575
WDCL68 24/07/2014 Put 8.250 0.006 0.006 0.000   0 0.006
WDCK98 24/07/2014 Call 8.500 2.325 2.325 0.000   0 2.325
WDCKA8 24/07/2014 Put 8.500 0.010 0.010 0.000   0 0.010
WDCKB8 24/07/2014 Call 8.750 2.080 2.080 0.000   0 2.080
WDCKC8 24/07/2014 Put 8.750 0.015 0.015 0.000   0 0.015
WDCKD8 24/07/2014 Call 9.000 1.830 1.830 0.000   0 1.830
WDCKE8 24/07/2014 Put 9.000 0.025 0.025 0.000   0 0.025
WDCKF8 24/07/2014 Call 9.250 1.580 1.580 0.000   0 1.580
WDCKG8 24/07/2014 Put 9.250 0.035 0.035 0.000   0 0.035
WDCKH8 24/07/2014 Call 9.500 1.335 1.335 0.000   100 1.335
WDCKI8 24/07/2014 Put 9.500 0.050 0.050 0.000   0 0.050
WDCKJ8 24/07/2014 Call 9.750 1.090 1.090 0.000   138 1.090
WDCKK8 24/07/2014 Put 9.750 0.075 0.075 0.000   0 0.075
WDCKL8 24/07/2014 Call 10.000 0.850 0.850 0.000   0 0.850
WDCKM8 24/07/2014 Put 10.000 0.120 0.120 0.000   960 0.120
WDCP98 24/07/2014 Call 10.010 0.840 0.840 0.000   0 0.840
WDCPK8 24/07/2014 Put 10.010 0.120 0.120 0.000   80 0.120
WDCKN8 24/07/2014 Call 10.250 0.630 0.630 0.000   130 0.630
WDCKO8 24/07/2014 Put 10.250 0.190 0.190 0.000   713 0.190
WDCKP8 24/07/2014 Call 10.500 0.435 0.435 0.000   140 0.435
WDCKQ8 24/07/2014 Put 10.500 0.285 0.285 0.000   0 0.285
WDCKR8 24/07/2014 Call 10.750 0.285 0.285 0.000   0 0.285
WDCKS8 24/07/2014 Put 10.750 0.415 0.415 0.000   0 0.415
WDCKT8 24/07/2014 Call 11.000 0.175 0.175 0.000   110 0.175
WDCKU8 24/07/2014 Put 11.000 0.575 0.575 0.000   150 0.575
WDCKV8 24/07/2014 Call 11.250 0.105 0.105 0.000   0 0.105
WDCKW8 24/07/2014 Put 11.250 0.760 0.760 0.000   0 0.760
WDCKX8 24/07/2014 Call 11.500 0.060 0.060 0.000   0 0.060
WDCKY8 24/07/2014 Put 11.500 0.965 0.965 0.000   0 0.965
WDCKZ8 24/07/2014 Call 11.750 0.035 0.035 0.000   0 0.035
WDCL18 24/07/2014 Put 11.750 1.185 1.185 0.000   0 1.185
WDCL28 24/07/2014 Call 12.000 0.025 0.025 0.000   0 0.025
WDCL38 24/07/2014 Put 12.000 1.415 1.415 0.000   0 1.415
WDCL78 24/07/2014 Call 12.250 0.015 0.015 0.000   0 0.015
WDCL88 24/07/2014 Put 12.250 1.655 1.655 0.000   0 1.655
WDCLH8 24/07/2014 Call 12.500 0.008 0.008 0.000   0 0.008
WDCLI8 24/07/2014 Put 12.500 1.905 1.905 0.000   0 1.905
WDCMF8 28/08/2014 Call 0.010 10.595 10.595 0.000   0 10.595
WDCN38 28/08/2014 Call 8.250 2.585 2.585 0.000   0 2.585
WDCN48 28/08/2014 Put 8.250 0.020 0.020 0.000   0 0.020
WDCLR8 28/08/2014 Call 8.500 2.340 2.340 0.000   0 2.340
WDCLS8 28/08/2014 Put 8.500 0.025 0.025 0.000   0 0.025
WDCLJ8 28/08/2014 Call 8.750 2.090 2.090 0.000   0 2.090
WDCLK8 28/08/2014 Put 8.750 0.030 0.030 0.000   0 0.030
WDCM18 28/08/2014 Call 9.000 1.845 1.845 0.000   0 1.845
WDCM28 28/08/2014 Put 9.000 0.040 0.040 0.000   0 0.040
WDCM98 28/08/2014 Call 9.250 1.595 1.595 0.000   0 1.595
WDCMA8 28/08/2014 Put 9.250 0.050 0.050 0.000   0 0.050
WDCLP8 28/08/2014 Call 9.500 1.350 1.350 0.000   0 1.350
WDCLQ8 28/08/2014 Put 9.500 0.075 0.075 0.080 240 210 0.075
WDCLL8 28/08/2014 Call 9.750 1.100 1.100 0.000   0 1.100
WDCLM8 28/08/2014 Put 9.750 0.105 0.105 0.000   0 0.105
WDCLY8 28/08/2014 Call 10.000 0.865 0.865 0.000   0 0.865
WDCLZ8 28/08/2014 Put 10.000 0.155 0.155 0.000   0 0.155
WDCM78 28/08/2014 Call 10.250 0.650 0.650 0.000   176 0.650
WDCM88 28/08/2014 Put 10.250 0.225 0.225 0.000   0 0.225
WDCMB8 28/08/2014 Call 10.500 0.470 0.470 0.000   0 0.470
WDCMC8 28/08/2014 Put 10.500 0.320 0.320 0.000   20 0.320
WDCLN8 28/08/2014 Call 10.750 0.330 0.330 0.000   100 0.330
WDCLO8 28/08/2014 Put 10.750 0.450 0.450 0.000   0 0.450
WDCLW8 28/08/2014 Call 11.000 0.225 0.225 0.000   1,001 0.225
WDCLX8 28/08/2014 Put 11.000 0.605 0.605 0.000   45 0.605
WDCM58 28/08/2014 Call 11.250 0.150 0.150 0.000   0 0.150
WDCM68 28/08/2014 Put 11.250 0.780 0.780 0.000   0 0.780
WDCMD8 28/08/2014 Call 11.500 0.100 0.100 0.000   0 0.100
WDCME8 28/08/2014 Put 11.500 0.985 0.985 0.000   0 0.985
WDCLT8 28/08/2014 Call 11.750 0.065 0.065 0.000   0 0.065
WDCLU8 28/08/2014 Put 11.750 1.200 1.200 0.000   0 1.200
WDCM38 28/08/2014 Call 12.000 0.045 0.045 0.000   0 0.045
WDCM48 28/08/2014 Put 12.000 1.430 1.430 0.000   0 1.430
WDCMI8 28/08/2014 Call 12.250 0.035 0.035 0.000   0 0.035
WDCMJ8 28/08/2014 Put 12.250 1.665 1.665 0.000   0 1.665
WDCPL8 28/08/2014 Call 12.500 0.035 0.035 0.000   0 0.035
WDCPQ8 28/08/2014 Put 12.500 1.900 1.900 0.000   0 1.900
WDCXH7 25/09/2014 Call 0.010 10.620 10.620 0.000   41,865 10.620
WDCBH8 25/09/2014 Call 5.490 5.325 5.325 0.000   0 5.325
WDCBI8 25/09/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCIR8 25/09/2014 Call 6.280 4.540 4.540 0.000   0 4.540
WDCIS8 25/09/2014 Put 6.280 0.000 0.000 0.000   310 0.000
WDCI58 25/09/2014 Call 8.240 2.595 2.595 0.000   0 2.595
WDCI68 25/09/2014 Put 8.240 0.020 0.020 0.000   0 0.020
WDCI38 25/09/2014 Call 8.440 2.400 2.400 0.000   0 2.400
WDCI48 25/09/2014 Put 8.440 0.025 0.025 0.000   12 0.025
WDCRP9 25/09/2014 Call 8.630 2.210 2.210 0.000   0 2.210
WDCRQ9 25/09/2014 Put 8.630 0.030 0.030 0.000   1,450 0.030
WDCYK7 25/09/2014 Call 8.640 1.970 1.970 0.000   0 1.970
WDCYL7 25/09/2014 Put 8.640 0.030 0.030 0.000   0 0.030
WDCD68 25/09/2014 Call 8.830 2.010 2.010 0.000   0 2.010
WDCD78 25/09/2014 Put 8.830 0.040 0.040 0.000   0 0.040
WDCRN9 25/09/2014 Call 9.030 1.815 1.815 0.000   16 1.815
WDCRO9 25/09/2014 Put 9.030 0.050 0.050 0.000   0 0.050
WDCCL8 25/09/2014 Call 9.220 1.625 1.625 0.000   0 1.625
WDCCM8 25/09/2014 Put 9.220 0.065 0.065 0.000   331 0.065
WDCYN7 25/09/2014 Call 9.230 1.390 1.390 0.000   0 1.390
WDCYM7 25/09/2014 Put 9.230 0.065 0.065 0.000   0 0.065
WDCR49 25/09/2014 Call 9.420 1.430 1.430 0.000   0 1.430
WDCR59 25/09/2014 Put 9.420 0.085 0.085 0.000   0 0.085
WDCFK8 25/09/2014 Call 9.430 1.195 1.195 0.000   0 1.195
WDCFJ8 25/09/2014 Put 9.430 0.085 0.085 0.000   0 0.085
WDCWJ7 25/09/2014 Call 9.610 1.240 1.240 0.000   0 1.240
WDCWK7 25/09/2014 Put 9.610 0.110 0.110 0.000   408 0.110
WDCFL8 25/09/2014 Call 9.620 1.020 1.020 0.000   0 1.020
WDCFM8 25/09/2014 Put 9.620 0.110 0.110 0.000   0 0.110
WDCRH9 25/09/2014 Call 9.810 1.050 1.050 0.000   0 1.050
WDCRI9 25/09/2014 Put 9.810 0.150 0.150 0.000   422 0.150
WDCFO8 25/09/2014 Call 9.820 0.845 0.845 0.000   50 0.845
WDCFN8 25/09/2014 Put 9.820 0.145 0.145 0.000   800 0.145
WDCWR7 25/09/2014 Call 10.010 0.870 0.870 0.000   1,050 0.870
WDCWS7 25/09/2014 Put 10.010 0.195 0.195 0.000   1,315 0.195
WDCFP8 25/09/2014 Call 10.020 0.690 0.690 0.000   0 0.690
WDCFQ8 25/09/2014 Put 10.020 0.195 0.195 0.000   0 0.195
WDCRF9 25/09/2014 Call 10.200 0.710 0.710 0.000   30 0.710
WDCRG9 25/09/2014 Put 10.200 0.250 0.250 0.000   30 0.250
WDCYO7 25/09/2014 Call 10.210 0.560 0.560 0.000   0 0.560
WDCYP7 25/09/2014 Put 10.210 0.250 0.250 0.000   100 0.250
WDCWT7 25/09/2014 Call 10.400 0.570 0.570 0.000   150 0.570
WDCWU7 25/09/2014 Put 10.400 0.325 0.325 0.000   460 0.325
WDCRL9 25/09/2014 Call 10.600 0.445 0.445 0.000   30 0.445
WDCRM9 25/09/2014 Put 10.600 0.415 0.415 0.000   285 0.415
WDCYR7 25/09/2014 Call 10.610 0.355 0.355 0.000   70 0.355
WDCYQ7 25/09/2014 Put 10.610 0.410 0.410 0.000   750 0.410
WDCWL7 25/09/2014 Call 10.790 0.350 0.350 0.000   0 0.350
WDCWM7 25/09/2014 Put 10.790 0.510 0.510 0.000   0 0.510
WDCR69 25/09/2014 Call 10.990 0.265 0.265 0.000   788 0.265
WDCR79 25/09/2014 Put 10.990 0.635 0.635 0.000   490 0.635
WDCYS7 25/09/2014 Call 11.000 0.215 0.215 0.000   433 0.215
WDCYT7 25/09/2014 Put 11.000 0.625 0.625 0.000   1,935 0.625
WDCWV7 25/09/2014 Call 11.180 0.200 0.200 0.000   30 0.200
WDCWW7 25/09/2014 Put 11.180 0.760 0.760 0.000   64 0.760
WDCRJ9 25/09/2014 Call 11.380 0.150 0.150 0.000   0 0.150
WDCRK9 25/09/2014 Put 11.380 0.910 0.910 0.000   12 0.910
WDCWN7 25/09/2014 Call 11.580 0.110 0.110 0.000   0 0.110
WDCWO7 25/09/2014 Put 11.580 1.075 1.075 0.000   0 1.075
WDCYV7 25/09/2014 Call 11.590 0.095 0.095 0.000   0 0.095
WDCYU7 25/09/2014 Put 11.590 1.060 1.060 0.000   0 1.060
WDCR89 25/09/2014 Call 11.770 0.085 0.085 0.000   304 0.085
WDCR99 25/09/2014 Put 11.770 1.235 1.235 0.000   0 1.235
WDCWP7 25/09/2014 Call 12.170 0.050 0.050 0.000   0 0.050
WDCWQ7 25/09/2014 Put 12.170 1.600 1.600 0.000   0 1.600
WDCYW7 25/09/2014 Call 12.180 0.045 0.045 0.000   0 0.045
WDCYX7 25/09/2014 Put 12.180 1.580 1.580 0.000   55 1.580
WDCV57 25/09/2014 Call 12.360 0.040 0.040 0.000   0 0.040
WDCV47 25/09/2014 Put 12.360 1.780 1.780 0.000   30 1.780
WDCV67 25/09/2014 Call 12.560 0.035 0.035 0.000   0 0.035
WDCV77 25/09/2014 Put 12.560 1.975 1.975 0.000   90 1.975
WDCZ17 25/09/2014 Call 12.570 0.030 0.030 0.000   0 0.030
WDCYZ7 25/09/2014 Put 12.570 1.950 1.950 0.000   20 1.950
WDCXI7 25/09/2014 Call 12.950 0.020 0.020 0.000   0 0.020
WDCXJ7 25/09/2014 Put 12.950 2.355 2.355 0.000   0 2.355
WDCX79 25/09/2014 Call 13.340 0.015 0.015 0.000   0 0.015
WDCX89 25/09/2014 Put 13.340 2.745 2.745 0.000   0 2.745
WDCZ27 25/09/2014 Call 13.350 0.015 0.015 0.000   0 0.015
WDCZ37 25/09/2014 Put 13.350 2.715 2.715 0.000   0 2.715
WDCZ57 25/09/2014 Call 13.750 0.009 0.009 0.000   0 0.009
WDCZ47 25/09/2014 Put 13.750 3.105 3.105 0.000   0 3.105
WDCB97 25/09/2014 Call 14.130 0.005 0.005 0.000   0 0.005
WDCBF7 25/09/2014 Put 14.130 3.515 3.515 0.000   0 3.515
WDCZ67 25/09/2014 Call 14.140 0.005 0.005 0.000   0 0.005
WDCZ77 25/09/2014 Put 14.140 3.490 3.490 0.000   265 3.490
WDCJ47 25/09/2014 Call 14.910 0.002 0.002 0.000   0 0.002
WDCJ57 25/09/2014 Put 14.910 4.285 4.285 0.000   0 4.285
WDCLT7 25/09/2014 Call 15.700 0.000 0.000 0.000   0 0.000
WDCLU7 25/09/2014 Put 15.700 5.065 5.065 0.000   0 5.065
WDCQM8 30/10/2014 Call 0.010 10.650 10.650 0.000   0 10.650
WDCPR8 30/10/2014 Call 9.000 1.845 1.845 0.000   0 1.845
WDCPS8 30/10/2014 Put 9.000 0.060 0.060 0.000   0 0.060
WDCQE8 30/10/2014 Call 9.250 1.600 1.600 0.000   0 1.600
WDCQF8 30/10/2014 Put 9.250 0.085 0.085 0.000   0 0.085
WDCPT8 30/10/2014 Call 9.500 1.360 1.360 0.000   0 1.360
WDCPU8 30/10/2014 Put 9.500 0.120 0.120 0.000   0 0.120
WDCPZ8 30/10/2014 Call 9.750 1.125 1.125 0.000   0 1.125
WDCQ18 30/10/2014 Put 9.750 0.165 0.165 0.000   0 0.165
WDCQK8 30/10/2014 Call 10.000 0.915 0.915 0.000   0 0.915
WDCQL8 30/10/2014 Put 10.000 0.225 0.225 0.000   0 0.225
WDCQC8 30/10/2014 Call 10.250 0.730 0.730 0.000   0 0.730
WDCQD8 30/10/2014 Put 10.250 0.305 0.305 0.000   0 0.305
WDCPV8 30/10/2014 Call 10.500 0.575 0.575 0.000   0 0.575
WDCPW8 30/10/2014 Put 10.500 0.405 0.405 0.000   0 0.405
WDCQ28 30/10/2014 Call 10.750 0.440 0.440 0.000   0 0.440
WDCQ38 30/10/2014 Put 10.750 0.530 0.530 0.000   0 0.530
WDCQI8 30/10/2014 Call 11.000 0.335 0.335 0.000   0 0.335
WDCQJ8 30/10/2014 Put 11.000 0.675 0.675 0.000   0 0.675
WDCQA8 30/10/2014 Call 11.250 0.250 0.250 0.000   0 0.250
WDCQB8 30/10/2014 Put 11.250 0.845 0.845 0.000   0 0.845
WDCQ68 30/10/2014 Call 11.500 0.180 0.180 0.000   0 0.180
WDCQ78 30/10/2014 Put 11.500 1.035 1.035 0.000   0 1.035
WDCPX8 30/10/2014 Call 11.750 0.130 0.130 0.000   0 0.130
WDCPY8 30/10/2014 Put 11.750 1.240 1.240 0.000   0 1.240
WDCQG8 30/10/2014 Call 12.000 0.095 0.095 0.000   0 0.095
WDCQH8 30/10/2014 Put 12.000 1.465 1.465 0.000   0 1.465
WDCQ88 30/10/2014 Call 12.250 0.065 0.065 0.000   0 0.065
WDCQ98 30/10/2014 Put 12.250 1.695 1.695 0.000   0 1.695
WDCQ48 30/10/2014 Call 12.500 0.045 0.045 0.000   0 0.045
WDCQ58 30/10/2014 Put 12.500 1.930 1.930 0.000   0 1.930
WDCJV8 18/12/2014 Call 0.010 10.685 10.685 0.000   0 10.685
WDCPN8 18/12/2014 Call 5.100 5.710 5.710 0.000   0 5.710
WDCPM8 18/12/2014 Put 5.100 0.000 0.000 0.000   0 0.000
WDCPO8 18/12/2014 Call 5.890 4.930 4.930 0.000   0 4.930
WDCPP8 18/12/2014 Put 5.890 0.001 0.001 0.000   222 0.001
WDCC68 18/12/2014 Call 6.280 4.540 4.540 0.000   0 4.540
WDCC58 18/12/2014 Put 6.280 0.003 0.003 0.000   0 0.003
WDCC78 18/12/2014 Call 7.060 3.770 3.770 0.000   0 3.770
WDCC88 18/12/2014 Put 7.060 0.010 0.010 0.000   0 0.010
WDCCW8 18/12/2014 Call 7.850 2.985 2.985 0.000   8 2.985
WDCCV8 18/12/2014 Put 7.850 0.030 0.030 0.000   0 0.030
WDCG19 18/12/2014 Call 8.240 2.595 2.595 0.000   0 2.595
WDCG29 18/12/2014 Put 8.240 0.045 0.045 0.000   500 0.045
WDCK38 18/12/2014 Call 8.440 2.400 2.400 0.000   0 2.400
WDCK48 18/12/2014 Put 8.440 0.055 0.055 0.000   0 0.055
WDCG39 18/12/2014 Call 8.630 2.210 2.210 0.000   0 2.210
WDCG49 18/12/2014 Put 8.630 0.065 0.065 0.000   0 0.065
WDCIQ8 18/12/2014 Call 8.830 2.015 2.015 0.000   0 2.015
WDCIT8 18/12/2014 Put 8.830 0.085 0.085 0.000   0 0.085
WDCG59 18/12/2014 Call 9.030 1.815 1.815 0.000   0 1.815
WDCG69 18/12/2014 Put 9.030 0.100 0.100 0.000   0 0.100
WDCIO8 18/12/2014 Call 9.220 1.635 1.635 0.000   0 1.635
WDCIP8 18/12/2014 Put 9.220 0.125 0.125 0.000   0 0.125
WDCCX8 18/12/2014 Call 9.420 1.445 1.445 0.000   170 1.445
WDCCY8 18/12/2014 Put 9.420 0.155 0.155 0.000   200 0.155
WDCMR8 18/12/2014 Call 9.430 1.320 1.320 0.000   0 1.320
WDCMQ8 18/12/2014 Put 9.430 0.155 0.155 0.000   30 0.155
WDCIU8 18/12/2014 Call 9.610 1.280 1.280 0.000   0 1.280
WDCJ88 18/12/2014 Put 9.610 0.195 0.195 0.180 55 0 0.195
WDCG79 18/12/2014 Call 9.810 1.115 1.115 0.000   0 1.115
WDCG89 18/12/2014 Put 9.810 0.240 0.240 0.000   1,560 0.240
WDCMT8 18/12/2014 Call 9.820 1.030 1.030 0.000   0 1.030
WDCMS8 18/12/2014 Put 9.820 0.235 0.235 0.000   0 0.235
WDCIK8 18/12/2014 Call 10.010 0.965 0.965 0.000   25 0.965
WDCIL8 18/12/2014 Put 10.010 0.300 0.300 0.000   25 0.300
WDCIW8 18/12/2014 Call 10.200 0.840 0.840 0.000   247 0.840
WDCIV8 18/12/2014 Put 10.200 0.360 0.360 0.000   198 0.360
WDCMU8 18/12/2014 Call 10.210 0.790 0.790 0.000   0 0.790
WDCMV8 18/12/2014 Put 10.210 0.355 0.355 0.000   600 0.355
WDCJ98 18/12/2014 Call 10.400 0.720 0.720 0.000   0 0.720
WDCJA8 18/12/2014 Put 10.400 0.440 0.440 0.000   72 0.440
WDCG99 18/12/2014 Call 10.600 0.610 0.610 0.000   24 0.610
WDCGK9 18/12/2014 Put 10.600 0.530 0.530 0.000   830 0.530
WDCMX8 18/12/2014 Call 10.610 0.580 0.580 0.000   0 0.580
WDCMW8 18/12/2014 Put 10.610 0.515 0.515 0.000   0 0.515
WDCIM8 18/12/2014 Call 10.790 0.510 0.510 0.000   78 0.510
WDCIN8 18/12/2014 Put 10.790 0.625 0.625 0.000   0 0.625
WDCIX8 18/12/2014 Call 10.990 0.425 0.425 0.000   645 0.425
WDCIY8 18/12/2014 Put 10.990 0.740 0.740 0.000   750 0.740
WDCMY8 18/12/2014 Call 11.000 0.410 0.410 0.000   0 0.410
WDCMZ8 18/12/2014 Put 11.000 0.720 0.720 0.000   0 0.720
WDCJB8 18/12/2014 Call 11.180 0.355 0.355 0.000   196 0.355
WDCJC8 18/12/2014 Put 11.180 0.860 0.860 0.000   0 0.860
WDCJQ9 18/12/2014 Call 11.380 0.290 0.290 0.000   799 0.290
WDCJR9 18/12/2014 Put 11.380 1.000 1.000 0.000   2,050 1.000
WDCJW8 18/12/2014 Call 11.580 0.235 0.235 0.000   575 0.235
WDCJX8 18/12/2014 Put 11.580 1.150 1.150 0.000   0 1.150
WDCJ18 18/12/2014 Call 11.770 0.195 0.195 0.000   2,840 0.195
WDCIZ8 18/12/2014 Put 11.770 1.305 1.305 0.000   0 1.305
WDCL98 18/12/2014 Call 12.170 0.130 0.130 0.000   0 0.130
WDCLA8 18/12/2014 Put 12.170 1.650 1.650 0.000   0 1.650
WDCJ38 18/12/2014 Call 12.560 0.090 0.090 0.000   600 0.090
WDCJ28 18/12/2014 Put 12.560 2.010 2.010 0.000   700 2.010
WDCJ48 18/12/2014 Call 13.340 0.045 0.045 0.000   50 0.045
WDCJ58 18/12/2014 Put 13.340 2.760 2.760 0.000   0 2.760
WDCJ78 18/12/2014 Call 14.130 0.025 0.025 0.000   0 0.025
WDCJ68 18/12/2014 Put 14.130 3.545 3.545 0.000   700 3.545
WDCXS7 18/12/2014 Call 14.910 0.015 0.015 0.000   0 0.015
WDCXR7 18/12/2014 Put 14.910 4.320 4.320 0.000   700 4.320
WDCXT7 18/12/2014 Call 15.700 0.008 0.008 0.000   0 0.008
WDCXU7 18/12/2014 Put 15.700 5.110 5.110 0.000   0 5.110
WDCXW7 18/12/2014 Call 16.480 0.004 0.004 0.000   0 0.004
WDCXV7 18/12/2014 Put 16.480 5.890 5.890 0.000   0 5.890
WDCNV8 26/03/2015 Call 0.010 10.490 10.490 0.000   0 10.490
WDCI78 26/03/2015 Call 7.500 3.330 3.330 0.000   0 3.330
WDCI88 26/03/2015 Put 7.500 0.045 0.045 0.000   0 0.045
WDCEX8 26/03/2015 Call 8.000 2.835 2.835 0.000   0 2.835
WDCEY8 26/03/2015 Put 8.000 0.070 0.070 0.000   0 0.070
WDCNN8 26/03/2015 Call 8.250 2.590 2.590 0.000   0 2.590
WDCNO8 26/03/2015 Put 8.250 0.085 0.085 0.000   0 0.085
WDCW57 26/03/2015 Call 8.500 2.345 2.345 0.000   0 2.345
WDCW67 26/03/2015 Put 8.500 0.105 0.105 0.000   0 0.105
WDCN78 26/03/2015 Call 8.750 2.105 2.105 0.000   0 2.105
WDCN88 26/03/2015 Put 8.750 0.130 0.130 0.000   0 0.130
WDCFZ7 26/03/2015 Call 9.000 1.875 1.875 0.000   0 1.875
WDCG17 26/03/2015 Put 9.000 0.165 0.165 0.000   0 0.165
WDCNP8 26/03/2015 Call 9.250 1.650 1.650 0.000   0 1.650
WDCNQ8 26/03/2015 Put 9.250 0.210 0.210 0.000   0 0.210
WDCFR7 26/03/2015 Call 9.500 1.440 1.440 0.000   0 1.440
WDCFS7 26/03/2015 Put 9.500 0.265 0.265 0.000   0 0.265
WDCNX8 26/03/2015 Call 9.510 1.245 1.245 0.000   0 1.245
WDCNW8 26/03/2015 Put 9.510 0.260 0.260 0.000   0 0.260
WDCN98 26/03/2015 Call 9.750 1.250 1.250 0.000   0 1.250
WDCNK8 26/03/2015 Put 9.750 0.330 0.330 0.000   0 0.330
WDCFX7 26/03/2015 Call 10.000 1.070 1.070 0.000   0 1.070
WDCFY7 26/03/2015 Put 10.000 0.405 0.405 0.000   50 0.405
WDCNR8 26/03/2015 Call 10.250 0.915 0.915 0.000   0 0.915
WDCNS8 26/03/2015 Put 10.250 0.495 0.495 0.000   0 0.495
WDCNY8 26/03/2015 Call 10.260 0.800 0.800 0.000   0 0.800
WDCNZ8 26/03/2015 Put 10.260 0.495 0.495 0.000   0 0.495
WDCFT7 26/03/2015 Call 10.500 0.770 0.770 0.000   0 0.770
WDCFU7 26/03/2015 Put 10.500 0.605 0.605 0.000   50 0.605
WDCNL8 26/03/2015 Call 10.750 0.640 0.640 0.000   0 0.640
WDCNM8 26/03/2015 Put 10.750 0.725 0.725 0.000   0 0.725
WDCG27 26/03/2015 Call 11.000 0.530 0.530 0.000   0 0.530
WDCG37 26/03/2015 Put 11.000 0.855 0.855 0.000   0 0.855
WDCP28 26/03/2015 Call 11.010 0.465 0.465 0.000   0 0.465
WDCP18 26/03/2015 Put 11.010 0.845 0.845 0.000   0 0.845
WDCNT8 26/03/2015 Call 11.250 0.435 0.435 0.000   0 0.435
WDCNU8 26/03/2015 Put 11.250 1.005 1.005 0.000   0 1.005
WDCFP7 26/03/2015 Call 11.500 0.350 0.350 0.000   0 0.350
WDCFQ7 26/03/2015 Put 11.500 1.170 1.170 0.000   140 1.170
WDCN58 26/03/2015 Call 11.750 0.280 0.280 0.000   0 0.280
WDCN68 26/03/2015 Put 11.750 1.355 1.355 0.000   0 1.355
WDCP38 26/03/2015 Call 11.760 0.250 0.250 0.000   0 0.250
WDCP48 26/03/2015 Put 11.760 1.335 1.335 0.000   0 1.335
WDCFV7 26/03/2015 Call 12.000 0.225 0.225 0.000   0 0.225
WDCFW7 26/03/2015 Put 12.000 1.550 1.550 0.000   0 1.550
WDCP78 26/03/2015 Call 12.250 0.175 0.175 0.000   0 0.175
WDCP88 26/03/2015 Put 12.250 1.765 1.765 0.000   0 1.765
WDCFN7 26/03/2015 Call 12.500 0.140 0.140 0.000   0 0.140
WDCFO7 26/03/2015 Put 12.500 1.990 1.990 0.000   0 1.990
WDCP68 26/03/2015 Call 12.510 0.125 0.125 0.000   0 0.125
WDCP58 26/03/2015 Put 12.510 1.970 1.970 0.000   0 1.970
WDCG47 26/03/2015 Call 13.000 0.085 0.085 0.000   14 0.085
WDCG57 26/03/2015 Put 13.000 2.465 2.465 0.000   0 2.465
WDCI47 26/03/2015 Call 13.500 0.050 0.050 0.000   0 0.050
WDCI57 26/03/2015 Put 13.500 2.950 2.950 0.000   0 2.950
WDCKA7 26/03/2015 Call 14.000 0.030 0.030 0.000   0 0.030
WDCKB7 26/03/2015 Put 14.000 3.440 3.440 0.000   0 3.440
WDCLW7 26/03/2015 Call 14.500 0.020 0.020 0.000   0 0.020
WDCLX7 26/03/2015 Put 14.500 3.925 3.925 0.000   0 3.925
WDCJ59 25/06/2015 Call 7.500 3.330 3.330 0.000   0 3.330
WDCJ69 25/06/2015 Put 7.500 0.065 0.065 0.000   0 0.065
WDCIQ9 25/06/2015 Call 8.000 2.845 2.845 0.000   0 2.845
WDCIR9 25/06/2015 Put 8.000 0.115 0.115 0.000   0 0.115
WDCJ19 25/06/2015 Call 8.500 2.380 2.380 0.000   0 2.380
WDCJ29 25/06/2015 Put 8.500 0.180 0.180 0.000   0 0.180
WDCIS9 25/06/2015 Call 9.000 1.940 1.940 0.000   0 1.940
WDCIT9 25/06/2015 Put 9.000 0.275 0.275 0.000   0 0.275
WDCJ39 25/06/2015 Call 9.500 1.550 1.550 0.000   0 1.550
WDCJ49 25/06/2015 Put 9.500 0.405 0.405 0.000   0 0.405
WDCIY9 25/06/2015 Call 10.000 1.210 1.210 0.000   0 1.210
WDCIZ9 25/06/2015 Put 10.000 0.575 0.575 0.000   35 0.575
WDCJ79 25/06/2015 Call 10.500 0.925 0.925 0.000   90 0.925
WDCJ89 25/06/2015 Put 10.500 0.785 0.785 0.000   0 0.785
WDCIW9 25/06/2015 Call 11.000 0.685 0.685 0.000   0 0.685
WDCIX9 25/06/2015 Put 11.000 1.045 1.045 0.000   170 1.045
WDCIU9 25/06/2015 Call 11.500 0.490 0.490 0.000   0 0.490
WDCIV9 25/06/2015 Put 11.500 1.350 1.350 0.000   0 1.350
WDCK19 25/06/2015 Call 12.000 0.340 0.340 0.000   0 0.340
WDCK29 25/06/2015 Put 12.000 1.705 1.705 0.000   0 1.705
WDCQ19 25/06/2015 Call 12.500 0.225 0.225 0.000   0 0.225
WDCQ29 25/06/2015 Put 12.500 2.100 2.100 0.000   0 2.100
WDCX19 25/06/2015 Call 13.000 0.145 0.145 0.000   0 0.145
WDCX29 25/06/2015 Put 13.000 2.525 2.525 0.000   0 2.525
WDCBG7 25/06/2015 Call 13.500 0.090 0.090 0.000   0 0.090
WDCBH7 25/06/2015 Put 13.500 2.980 2.980 0.000   0 2.980
WDCKC7 25/06/2015 Call 14.000 0.050 0.050 0.000   0 0.050
WDCKD7 25/06/2015 Put 14.000 3.450 3.450 0.000   0 3.450
WDCLY7 25/06/2015 Call 14.500 0.030 0.030 0.000   0 0.030
WDCLZ7 25/06/2015 Put 14.500 3.935 3.935 0.000   0 3.935
WDCI98 24/09/2015 Call 7.500 3.335 3.335 0.000   0 3.335
WDCIF8 24/09/2015 Put 7.500 0.095 0.095 0.000   0 0.095
WDCEZ8 24/09/2015 Call 8.000 2.850 2.850 0.000   0 2.850
WDCF18 24/09/2015 Put 8.000 0.155 0.155 0.000   0 0.155
WDCCN8 24/09/2015 Call 8.500 2.385 2.385 0.000   0 2.385
WDCCO8 24/09/2015 Put 8.500 0.235 0.235 0.000   0 0.235
WDCXF7 24/09/2015 Call 9.000 1.955 1.955 0.000   0 1.955
WDCXG7 24/09/2015 Put 9.000 0.350 0.350 0.000   0 0.350
WDCWZ7 24/09/2015 Call 9.500 1.570 1.570 0.000   0 1.570
WDCX17 24/09/2015 Put 9.500 0.495 0.495 0.000   0 0.495
WDCXC7 24/09/2015 Call 10.000 1.240 1.240 0.000   0 1.240
WDCXD7 24/09/2015 Put 10.000 0.685 0.685 0.000   0 0.685
WDCX27 24/09/2015 Call 10.500 0.955 0.955 0.000   0 0.955
WDCX37 24/09/2015 Put 10.500 0.915 0.915 0.000   0 0.915
WDCXA7 24/09/2015 Call 11.000 0.715 0.715 0.000   0 0.715
WDCXB7 24/09/2015 Put 11.000 1.185 1.185 0.000   0 1.185
WDCWX7 24/09/2015 Call 11.500 0.520 0.520 0.000   0 0.520
WDCWY7 24/09/2015 Put 11.500 1.500 1.500 0.000   0 1.500
WDCX67 24/09/2015 Call 12.000 0.370 0.370 0.000   0 0.370
WDCX77 24/09/2015 Put 12.000 1.850 1.850 0.000   0 1.850
WDCX87 24/09/2015 Call 12.500 0.250 0.250 0.000   0 0.250
WDCX97 24/09/2015 Put 12.500 2.235 2.235 0.000   0 2.235
WDCX47 24/09/2015 Call 13.000 0.165 0.165 0.000   0 0.165
WDCX57 24/09/2015 Put 13.000 2.650 2.650 0.000   0 2.650
WDCIG8 17/12/2015 Call 7.500 3.335 3.335 0.000   0 3.335
WDCIH8 17/12/2015 Put 7.500 0.115 0.115 0.000   0 0.115
WDCF28 17/12/2015 Call 8.000 2.860 2.860 0.000   0 2.860
WDCF38 17/12/2015 Put 8.000 0.175 0.175 0.000   0 0.175
WDCWF9 17/12/2015 Call 8.500 2.410 2.410 0.000   0 2.410
WDCWG9 17/12/2015 Put 8.500 0.265 0.265 0.000   0 0.265
WDCW79 17/12/2015 Call 9.000 2.000 2.000 0.000   0 2.000
WDCW89 17/12/2015 Put 9.000 0.380 0.380 0.000   0 0.380
WDCWL9 17/12/2015 Call 9.500 1.635 1.635 0.000   0 1.635
WDCWM9 17/12/2015 Put 9.500 0.530 0.530 0.000   0 0.530
WDCW59 17/12/2015 Call 10.000 1.320 1.320 0.000   0 1.320
WDCW69 17/12/2015 Put 10.000 0.715 0.715 0.000   0 0.715
WDCW99 17/12/2015 Call 10.500 1.050 1.050 0.000   0 1.050
WDCWA9 17/12/2015 Put 10.500 0.940 0.940 0.000   0 0.940
WDCWH9 17/12/2015 Call 11.000 0.825 0.825 0.000   0 0.825
WDCWI9 17/12/2015 Put 11.000 1.210 1.210 0.000   0 1.210
WDCWB9 17/12/2015 Call 11.500 0.635 0.635 0.000   0 0.635
WDCWC9 17/12/2015 Put 11.500 1.515 1.515 0.000   0 1.515
WDCWJ9 17/12/2015 Call 12.000 0.480 0.480 0.000   0 0.480
WDCWK9 17/12/2015 Put 12.000 1.860 1.860 0.000   0 1.860
WDCWD9 17/12/2015 Call 12.500 0.355 0.355 0.000   0 0.355
WDCWE9 17/12/2015 Put 12.500 2.240 2.240 0.000   0 2.240
WDCX39 17/12/2015 Call 13.000 0.255 0.255 0.000   0 0.255
WDCX49 17/12/2015 Put 13.000 2.650 2.650 0.000   0 2.650
WDCBI7 17/12/2015 Call 13.500 0.180 0.180 0.000   0 0.180
WDCBJ7 17/12/2015 Put 13.500 3.090 3.090 0.000   0 3.090
WDCKE7 17/12/2015 Call 14.000 0.125 0.125 0.000   0 0.125
WDCKF7 17/12/2015 Put 14.000 3.540 3.540 0.000   0 3.540
WDCM17 17/12/2015 Call 14.500 0.080 0.080 0.000   0 0.080
WDCM27 17/12/2015 Put 14.500 4.010 4.010 0.000   0 4.010
WDCII8 23/06/2016 Call 7.500 3.345 3.345 0.000   0 3.345
WDCIJ8 23/06/2016 Put 7.500 0.195 0.195 0.000   0 0.195
WDCF48 23/06/2016 Call 8.000 2.870 2.870 0.000   0 2.870
WDCF58 23/06/2016 Put 8.000 0.285 0.285 0.000   0 0.285
WDCW77 23/06/2016 Call 8.500 2.430 2.430 0.000   0 2.430
WDCW87 23/06/2016 Put 8.500 0.400 0.400 0.000   0 0.400
WDCTR7 23/06/2016 Call 9.000 2.035 2.035 0.000   0 2.035
WDCTS7 23/06/2016 Put 9.000 0.545 0.545 0.000   0 0.545
WDCRV7 23/06/2016 Call 9.500 1.695 1.695 0.000   0 1.695
WDCRW7 23/06/2016 Put 9.500 0.720 0.720 0.000   0 0.720
WDCRR7 23/06/2016 Call 10.000 1.400 1.400 0.000   0 1.400
WDCRS7 23/06/2016 Put 10.000 0.930 0.930 0.000   0 0.930
WDCS47 23/06/2016 Call 10.500 1.140 1.140 0.000   0 1.140
WDCS57 23/06/2016 Put 10.500 1.170 1.170 0.000   0 1.170
WDCRP7 23/06/2016 Call 11.000 0.920 0.920 0.000   0 0.920
WDCRQ7 23/06/2016 Put 11.000 1.440 1.440 0.000   0 1.440
WDCRX7 23/06/2016 Call 11.500 0.735 0.735 0.000   0 0.735
WDCRY7 23/06/2016 Put 11.500 1.745 1.745 0.000   0 1.745
WDCRN7 23/06/2016 Call 12.000 0.580 0.580 0.000   0 0.580
WDCRO7 23/06/2016 Put 12.000 2.075 2.075 0.000   0 2.075
WDCRT7 23/06/2016 Call 12.500 0.450 0.450 0.000   0 0.450
WDCRU7 23/06/2016 Put 12.500 2.435 2.435 0.000   0 2.435
WDCRZ7 23/06/2016 Call 13.000 0.345 0.345 0.000   0 0.345
WDCS17 23/06/2016 Put 13.000 2.820 2.820 0.000   0 2.820
WDCS27 23/06/2016 Call 13.500 0.255 0.255 0.000   0 0.255
WDCS37 23/06/2016 Put 13.500 3.225 3.225 0.000   0 3.225
WDCSB7 23/06/2016 Call 14.000 0.190 0.190 0.000   0 0.190
WDCSC7 23/06/2016 Put 14.000 3.645 3.645 0.000   0 3.645
WDCJN8 22/12/2016 Call 8.000 2.880 2.880 0.000   0 2.880
WDCJO8 22/12/2016 Put 8.000 0.385 0.385 0.000   0 0.385
WDCJJ8 22/12/2016 Call 8.500 2.450 2.450 0.000   0 2.450
WDCJK8 22/12/2016 Put 8.500 0.520 0.520 0.000   0 0.520
WDCJL8 22/12/2016 Call 9.000 2.075 2.075 0.000   0 2.075
WDCJM8 22/12/2016 Put 9.000 0.685 0.685 0.000   0 0.685
WDCJH8 22/12/2016 Call 9.500 1.745 1.745 0.000   0 1.745
WDCJI8 22/12/2016 Put 9.500 0.875 0.875 0.000   6 0.875
WDCJT8 22/12/2016 Call 10.000 1.460 1.460 0.000   0 1.460
WDCJU8 22/12/2016 Put 10.000 1.095 1.095 0.000   0 1.095
WDCJF8 22/12/2016 Call 10.500 1.210 1.210 0.000   0 1.210
WDCJG8 22/12/2016 Put 10.500 1.350 1.350 0.000   0 1.350
WDCJR8 22/12/2016 Call 11.000 0.990 0.990 0.000   0 0.990
WDCJS8 22/12/2016 Put 11.000 1.630 1.630 0.000   0 1.630
WDCJD8 22/12/2016 Call 11.500 0.800 0.800 0.000   0 0.800
WDCJE8 22/12/2016 Put 11.500 1.930 1.930 0.000   0 1.930
WDCJP8 22/12/2016 Call 12.000 0.640 0.640 0.000   0 0.640
WDCJQ8 22/12/2016 Put 12.000 2.260 2.260 0.000   0 2.260
WDCJY8 22/12/2016 Call 12.500 0.505 0.505 0.000   0 0.505
WDCJZ8 22/12/2016 Put 12.500 2.610 2.610 0.000   0 2.610

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.