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
WPL 29.190 Up 0.420 29.000 29.200 28.890 29.190 28.830 1,771,872 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLRZ8 28/09/2017 Call 0.010 29.185 29.185 0.000   30 29.185
WPLCQ7 28/09/2017 Call 0.100 29.090 29.090 0.000   0 29.090
WPLCR7 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLCS7 28/09/2017 Call 0.110 29.080 29.080 0.000   12 29.080
WPLCT7 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLEF7 28/09/2017 Call 20.000 9.195 9.195 0.000   0 9.195
WPLEG7 28/09/2017 Put 20.000 0.000 0.000 0.000   0 0.000
WPLEH7 28/09/2017 Call 20.010 9.185 9.185 0.000   0 9.185
WPLEI7 28/09/2017 Put 20.010 0.000 0.000 0.000   0 0.000
WPLEJ7 28/09/2017 Call 21.000 8.195 8.195 0.000   0 8.195
WPLEK7 28/09/2017 Put 21.000 0.000 0.000 0.000   0 0.000
WPLEL7 28/09/2017 Call 21.010 8.185 8.185 0.000   0 8.185
WPLEM7 28/09/2017 Put 21.010 0.000 0.000 0.000   0 0.000
WPLBK8 28/09/2017 Call 22.000 7.200 7.200 0.000   0 7.200
WPLBL8 28/09/2017 Put 22.000 0.000 0.000 0.000   360 0.000
WPLEN7 28/09/2017 Call 22.010 7.190 7.190 0.000   0 7.190
WPLEO7 28/09/2017 Put 22.010 0.000 0.000 0.000   0 0.000
WPLZA7 28/09/2017 Call 23.000 6.200 6.200 0.000   0 6.200
WPLZB7 28/09/2017 Put 23.000 0.000 0.000 0.000   403 0.000
WPLZK7 28/09/2017 Call 24.000 5.205 5.205 0.000   0 5.205
WPLZL7 28/09/2017 Put 24.000 0.000 0.000 0.000   100 0.000
WPLSF8 28/09/2017 Call 24.010 5.195 5.195 0.000   50 5.195
WPLSG8 28/09/2017 Put 24.010 0.000 0.000 0.000   0 0.000
WPLWJ8 28/09/2017 Call 24.500 4.705 4.705 0.000   0 4.705
WPLWK8 28/09/2017 Put 24.500 0.000 0.000 0.000   0 0.000
WPLZM7 28/09/2017 Call 25.000 4.205 4.205 0.000   0 4.205
WPLZN7 28/09/2017 Put 25.000 0.000 0.000 0.000   1,200 0.000
WPLSI8 28/09/2017 Call 25.010 4.195 4.195 0.000   50 4.195
WPLSH8 28/09/2017 Put 25.010 0.000 0.000 0.000   1,090 0.000
WPLQZ8 28/09/2017 Call 25.500 3.705 3.705 0.000   6 3.705
WPLR18 28/09/2017 Put 25.500 0.000 0.000 0.000   850 0.000
WPLZI7 28/09/2017 Call 26.000 3.205 3.205 0.000   0 3.205
WPLZJ7 28/09/2017 Put 26.000 0.000 0.000 0.000   600 0.000
WPLSJ8 28/09/2017 Call 26.010 3.195 3.195 0.000   0 3.195
WPLSK8 28/09/2017 Put 26.010 0.000 0.000 0.000   239 0.000
WPLR28 28/09/2017 Call 26.500 2.705 2.705 0.000   0 2.705
WPLR38 28/09/2017 Put 26.500 0.000 0.000 0.000   863 0.000
WPLZO7 28/09/2017 Call 27.000 2.210 2.210 0.000   0 2.210
WPLZP7 28/09/2017 Put 27.000 0.001 0.001 0.000   2,194 0.001
WPLSM8 28/09/2017 Call 27.010 2.200 2.200 0.000   22 2.200
WPLSL8 28/09/2017 Put 27.010 0.001 0.001 0.000   328 0.001
WPLQV8 28/09/2017 Call 27.500 1.715 1.715 0.000   0 1.715
WPLQW8 28/09/2017 Put 27.500 0.003 0.003 0.000   730 0.003
WPLZG7 28/09/2017 Call 28.000 1.240 1.240 0.000 100 100 1.240
WPLZH7 28/09/2017 Put 28.000 0.015 0.015 0.040 10 4,495 0.015
WPLBG9 28/09/2017 Call 28.010 1.230 1.230 0.000   100 1.230
WPLBH9 28/09/2017 Put 28.010 0.015 0.015 0.000   571 0.015
WPLQT8 28/09/2017 Call 28.500 0.795 0.795 0.000 100 194 0.795
WPLQU8 28/09/2017 Put 28.500 0.060 0.060 0.050 54 7,641 0.060
WPLS58 28/09/2017 Call 28.510 0.785 0.785 0.000 13 1,013 0.785
WPLS68 28/09/2017 Put 28.510 0.065 0.065 0.070 430 1,129 0.065
WPLZE7 28/09/2017 Call 29.000 0.425 0.425 0.300 170 1,078 0.425
WPLZF7 28/09/2017 Put 29.000 0.195 0.195 0.150 226 1,649 0.195
WPLBL7 28/09/2017 Call 29.010 0.420 0.420 0.000   795 0.420
WPLBM7 28/09/2017 Put 29.010 0.200 0.200 0.200 620 657 0.200
WPLR68 28/09/2017 Call 29.500 0.180 0.180 0.000   2,074 0.180
WPLR78 28/09/2017 Put 29.500 0.470 0.470 0.000   1,079 0.470
WPLXL9 28/09/2017 Call 29.510 0.175 0.175 0.000   420 0.175
WPLXQ9 28/09/2017 Put 29.510 0.475 0.475 0.000   718 0.475
WPLZC7 28/09/2017 Call 30.000 0.060 0.060 0.060 20 581 0.060
WPLZD7 28/09/2017 Put 30.000 0.865 0.865 0.000   937 0.865
WPLXR9 28/09/2017 Call 30.010 0.060 0.060 0.000   3,551 0.060
WPLXS9 28/09/2017 Put 30.010 0.875 0.875 0.000   1,568 0.875
WPLR48 28/09/2017 Call 30.500 0.015 0.015 0.010 200 4,218 0.015
WPLR58 28/09/2017 Put 30.500 1.330 1.330 0.000   161 1.330
WPLF87 28/09/2017 Call 30.510 0.015 0.015 0.015 10 1,373 0.015
WPLF97 28/09/2017 Put 30.510 1.335 1.335 0.000   645 1.335
WPLZQ7 28/09/2017 Call 31.000 0.004 0.004 0.000   3,415 0.004
WPLZR7 28/09/2017 Put 31.000 1.820 1.820 1.810 35 585 1.820
WPLQ49 28/09/2017 Call 31.010 0.004 0.004 0.000   3,197 0.004
WPLQ59 28/09/2017 Put 31.010 1.825 1.825 0.000   382 1.825
WPLQX8 28/09/2017 Call 31.500 0.001 0.001 0.000   2,100 0.001
WPLQY8 28/09/2017 Put 31.500 2.315 2.315 0.000   550 2.315
WPLB47 28/09/2017 Call 31.510 0.001 0.001 0.000   2,391 0.001
WPLB57 28/09/2017 Put 31.510 2.320 2.320 0.000   511 2.320
WPLF18 28/09/2017 Call 32.000 0.000 0.000 0.000   398 0.000
WPLF28 28/09/2017 Put 32.000 2.815 2.815 0.000   598 2.815
WPLSO8 28/09/2017 Call 32.010 0.000 0.000 0.000   1,586 0.000
WPLSN8 28/09/2017 Put 32.010 2.820 2.820 0.000   850 2.820
WPLSD8 28/09/2017 Call 32.500 0.000 0.000 0.000   480 0.000
WPLSE8 28/09/2017 Put 32.500 3.315 3.315 0.000   95 3.315
WPLWH9 28/09/2017 Call 32.510 0.000 0.000 0.000   368 0.000
WPLWI9 28/09/2017 Put 32.510 3.320 3.320 0.000   188 3.320
WPLIK8 28/09/2017 Call 33.000 0.000 0.000 0.000   1,043 0.000
WPLIL8 28/09/2017 Put 33.000 3.815 3.815 0.000   689 3.815
WPLSV8 28/09/2017 Call 33.010 0.000 0.000 0.000   492 0.000
WPLSW8 28/09/2017 Put 33.010 3.820 3.820 0.000   886 3.820
WPLT48 28/09/2017 Call 33.500 0.000 0.000 0.000   88 0.000
WPLT58 28/09/2017 Put 33.500 4.315 4.315 0.000   0 4.315
WPLZU9 28/09/2017 Call 33.510 0.000 0.000 0.000   75 0.000
WPLZV9 28/09/2017 Put 33.510 4.320 4.320 0.000   520 4.320
WPLM58 28/09/2017 Call 34.000 0.000 0.000 0.000   254 0.000
WPLM68 28/09/2017 Put 34.000 4.815 4.815 0.000   20 4.815
WPLSP8 28/09/2017 Call 34.010 0.000 0.000 0.000   110 0.000
WPLSQ8 28/09/2017 Put 34.010 4.820 4.820 0.000 560 697 4.820
WPLYW8 28/09/2017 Call 34.500 0.000 0.000 0.000   30 0.000
WPLYX8 28/09/2017 Put 34.500 5.315 5.315 0.000   0 5.315
WPLZW9 28/09/2017 Call 34.510 0.000 0.000 0.000   65 0.000
WPLZX9 28/09/2017 Put 34.510 5.320 5.320 0.000   152 5.320
WPLST8 28/09/2017 Call 35.000 0.000 0.000 0.000   1,266 0.000
WPLSU8 28/09/2017 Put 35.000 5.815 5.815 0.000   0 5.815
WPLSS8 28/09/2017 Call 35.010 0.000 0.000 0.000   136 0.000
WPLSR8 28/09/2017 Put 35.010 5.820 5.820 0.000 10 656 5.820
WPLES9 28/09/2017 Call 35.500 0.000 0.000 0.000   0 0.000
WPLET9 28/09/2017 Put 35.500 6.315 6.315 0.000   0 6.315
WPLTN9 28/09/2017 Call 35.510 0.000 0.000 0.000   48 0.000
WPLTO9 28/09/2017 Put 35.510 6.325 6.325 0.000   125 6.325
WPLJR9 28/09/2017 Call 36.000 0.000 0.000 0.000   28 0.000
WPLJS9 28/09/2017 Put 36.000 6.820 6.820 0.000   0 6.820
WPLQ69 28/09/2017 Call 36.010 0.000 0.000 0.000   278 0.000
WPLQ79 28/09/2017 Put 36.010 6.825 6.825 0.000 40 180 6.825
WPLCJ9 28/09/2017 Call 36.500 0.000 0.000 0.000   150 0.000
WPLCK9 28/09/2017 Put 36.500 7.320 7.320 0.000   0 7.320
WPLCI9 28/09/2017 Call 36.510 0.000 0.000 0.000   49 0.000
WPLCH9 28/09/2017 Put 36.510 7.325 7.325 0.000   0 7.325
WPLC99 28/09/2017 Call 37.000 0.000 0.000 0.000   30 0.000
WPLC89 28/09/2017 Put 37.000 7.815 7.815 0.000   0 7.815
WPLCF9 28/09/2017 Call 37.010 0.000 0.000 0.000   0 0.000
WPLCG9 28/09/2017 Put 37.010 7.820 7.820 0.000   218 7.820
WPLC49 28/09/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WPLC59 28/09/2017 Put 37.500 8.315 8.315 0.000   0 8.315
WPLC79 28/09/2017 Call 37.510 0.000 0.000 0.000   0 0.000
WPLC69 28/09/2017 Put 37.510 8.315 8.315 0.000   120 8.315
WPLS18 28/09/2017 Call 38.000 0.000 0.000 0.000   0 0.000
WPLS28 28/09/2017 Put 38.000 8.810 8.810 0.000   0 8.810
WPLS48 28/09/2017 Call 38.010 0.000 0.000 0.000   50 0.000
WPLS38 28/09/2017 Put 38.010 8.815 8.815 0.000   53 8.815
WPLS78 28/09/2017 Call 39.000 0.000 0.000 0.000   50 0.000
WPLS88 28/09/2017 Put 39.000 9.810 9.810 0.000   0 9.810
WPLSA8 28/09/2017 Call 39.010 0.000 0.000 0.000   0 0.000
WPLS98 28/09/2017 Put 39.010 9.810 9.810 0.000   253 9.810
WPLQK9 28/09/2017 Call 40.000 0.000 0.000 0.000   0 0.000
WPLQL9 28/09/2017 Put 40.000 10.810 10.810 0.000   0 10.810
WPLQR9 28/09/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLQQ9 28/09/2017 Put 40.010 10.810 10.810 0.000 200 235 10.810
WPLQN9 28/09/2017 Call 41.000 0.000 0.000 0.000   0 0.000
WPLQM9 28/09/2017 Put 41.000 11.810 11.810 0.000   0 11.810
WPLQO9 28/09/2017 Call 41.010 0.000 0.000 0.000   0 0.000
WPLQP9 28/09/2017 Put 41.010 11.810 11.810 0.000   33 11.810
WPLN69 28/09/2017 Call 44.000 0.000 0.000 0.000   0 0.000
WPLN79 28/09/2017 Put 44.000 14.810 14.810 0.000   0 14.810
WPLU28 28/09/2017 Call 45.000 0.000 0.000 0.000   250 0.000
WPLU18 28/09/2017 Put 45.000 15.810 15.810 0.000   0 15.810
WPLU68 28/09/2017 Call 45.010 0.000 0.000 0.000   0 0.000
WPLU58 28/09/2017 Put 45.010 15.810 15.810 0.000   691 15.810
WPLU38 28/09/2017 Call 49.000 0.000 0.000 0.000   0 0.000
WPLU48 28/09/2017 Put 49.000 19.810 19.810 0.000   0 19.810
WPLU78 28/09/2017 Call 49.010 0.000 0.000 0.000   0 0.000
WPLU88 28/09/2017 Put 49.010 19.810 19.810 0.000   20 19.810
WPLW69 26/10/2017 Call 0.010 29.225 29.225 0.000   12 29.225
WPLKH7 26/10/2017 Call 25.000 4.245 4.245 0.000   0 4.245
WPLKI7 26/10/2017 Put 25.000 0.002 0.002 0.000   330 0.002
WPLKF7 26/10/2017 Call 25.500 3.750 3.750 0.000   0 3.750
WPLKG7 26/10/2017 Put 25.500 0.005 0.005 0.000   424 0.005
WPLDV7 26/10/2017 Call 26.000 3.260 3.260 0.000   0 3.260
WPLDW7 26/10/2017 Put 26.000 0.010 0.010 0.000   644 0.010
WPLCY7 26/10/2017 Call 26.500 2.780 2.780 0.000   160 2.780
WPLCZ7 26/10/2017 Put 26.500 0.030 0.030 0.000   356 0.030
WPLBY7 26/10/2017 Call 27.000 2.305 2.305 0.000   0 2.305
WPLBZ7 26/10/2017 Put 27.000 0.060 0.060 0.000   358 0.060
WPLQF7 26/10/2017 Call 27.010 2.295 2.295 0.000   0 2.295
WPLQG7 26/10/2017 Put 27.010 0.060 0.060 0.000   0 0.060
WPLBS7 26/10/2017 Call 27.500 1.850 1.850 0.000   0 1.850
WPLBT7 26/10/2017 Put 27.500 0.110 0.110 0.000 200 2,190 0.110
WPLPQ7 26/10/2017 Call 27.510 1.840 1.840 0.000   0 1.840
WPLPR7 26/10/2017 Put 27.510 0.110 0.110 0.000   40 0.110
WPLWF9 26/10/2017 Call 28.000 1.420 1.420 0.000   100 1.420
WPLWG9 26/10/2017 Put 28.000 0.190 0.190 0.210 100 539 0.190
WPLVR9 26/10/2017 Call 28.500 1.030 1.030 0.970 210 2,128 1.030
WPLVS9 26/10/2017 Put 28.500 0.315 0.315 0.000   571 0.315
WPLIL7 26/10/2017 Call 28.510 1.025 1.025 0.000   0 1.025
WPLIM7 26/10/2017 Put 28.510 0.315 0.315 0.700 400 475 0.315
WPLVH9 26/10/2017 Call 29.000 0.705 0.705 0.660 80 463 0.705
WPLVI9 26/10/2017 Put 29.000 0.495 0.495 0.480 166 332 0.495
WPLIN7 26/10/2017 Call 29.010 0.700 0.700 0.000   0 0.700
WPLIO7 26/10/2017 Put 29.010 0.495 0.495 0.790 400 420 0.495
WPLVP9 26/10/2017 Call 29.500 0.450 0.450 0.400 210 2,464 0.450
WPLVQ9 26/10/2017 Put 29.500 0.740 0.740 0.000   1,615 0.740
WPLIP7 26/10/2017 Call 29.510 0.445 0.445 0.420 100 232 0.445
WPLIQ7 26/10/2017 Put 29.510 0.745 0.745 0.000   95 0.745
WPLVJ9 26/10/2017 Call 30.000 0.275 0.275 0.280 50 1,657 0.275
WPLVK9 26/10/2017 Put 30.000 1.060 1.060 0.000   92 1.060
WPLLY7 26/10/2017 Call 30.010 0.270 0.270 0.235 15 66 0.270
WPLLZ7 26/10/2017 Put 30.010 1.060 1.060 0.000   295 1.060
WPLW29 26/10/2017 Call 30.500 0.160 0.160 0.145 30 412 0.160
WPLW39 26/10/2017 Put 30.500 1.445 1.445 0.000   20 1.445
WPLM17 26/10/2017 Call 30.510 0.160 0.160 0.000   90 0.160
WPLM27 26/10/2017 Put 30.510 1.445 1.445 0.000   132 1.445
WPLVX9 26/10/2017 Call 31.000 0.090 0.090 0.000   950 0.090
WPLVY9 26/10/2017 Put 31.000 1.875 1.875 0.000   292 1.875
WPLMF7 26/10/2017 Call 31.010 0.090 0.090 0.000   30 0.090
WPLMG7 26/10/2017 Put 31.010 1.870 1.870 0.000   186 1.870
WPLW49 26/10/2017 Call 31.500 0.055 0.055 0.000   404 0.055
WPLW59 26/10/2017 Put 31.500 2.340 2.340 0.000   3 2.340
WPLIR7 26/10/2017 Call 31.510 0.050 0.050 0.000   220 0.050
WPLIS7 26/10/2017 Put 31.510 2.335 2.335 0.000   210 2.335
WPLVZ9 26/10/2017 Call 32.000 0.030 0.030 0.035 20 695 0.030
WPLW19 26/10/2017 Put 32.000 2.825 2.825 0.000   0 2.825
WPLIT7 26/10/2017 Call 32.010 0.030 0.030 0.000   41 0.030
WPLIU7 26/10/2017 Put 32.010 2.815 2.815 0.000   0 2.815
WPLVT9 26/10/2017 Call 32.500 0.015 0.015 0.000   61 0.015
WPLVU9 26/10/2017 Put 32.500 3.320 3.320 0.000   20 3.320
WPLM37 26/10/2017 Call 32.510 0.015 0.015 0.000   0 0.015
WPLM47 26/10/2017 Put 32.510 3.305 3.305 0.000   0 3.305
WPLVF9 26/10/2017 Call 33.000 0.008 0.008 0.000   125 0.008
WPLVG9 26/10/2017 Put 33.000 3.815 3.815 0.000   20 3.815
WPLM97 26/10/2017 Call 33.010 0.008 0.008 0.000   0 0.008
WPLMA7 26/10/2017 Put 33.010 3.800 3.800 0.000   0 3.800
WPLVV9 26/10/2017 Call 33.500 0.004 0.004 0.000   500 0.004
WPLVW9 26/10/2017 Put 33.500 4.315 4.315 0.000   0 4.315
WPLMB7 26/10/2017 Call 33.510 0.004 0.004 0.000   0 0.004
WPLMC7 26/10/2017 Put 33.510 4.295 4.295 0.000   0 4.295
WPLV79 26/10/2017 Call 34.000 0.002 0.002 0.000   252 0.002
WPLVE9 26/10/2017 Put 34.000 4.815 4.815 0.000   0 4.815
WPLMD7 26/10/2017 Call 34.010 0.002 0.002 0.000   0 0.002
WPLME7 26/10/2017 Put 34.010 4.795 4.795 0.000   0 4.795
WPLVL9 26/10/2017 Call 34.500 0.001 0.001 0.000   0 0.001
WPLVM9 26/10/2017 Put 34.500 5.315 5.315 0.000   0 5.315
WPLV59 26/10/2017 Call 35.000 0.000 0.000 0.000   0 0.000
WPLV69 26/10/2017 Put 35.000 5.815 5.815 0.000   0 5.815
WPLVN9 26/10/2017 Call 35.500 0.000 0.000 0.000   0 0.000
WPLVO9 26/10/2017 Put 35.500 6.315 6.315 0.000   0 6.315
WPLW79 26/10/2017 Call 36.000 0.000 0.000 0.000   0 0.000
WPLW89 26/10/2017 Put 36.000 6.815 6.815 0.000   0 6.815
WPLWJ9 26/10/2017 Call 36.500 0.000 0.000 0.000   0 0.000
WPLWK9 26/10/2017 Put 36.500 7.315 7.315 0.000   0 7.315
WPLY19 26/10/2017 Call 37.000 0.000 0.000 0.000   0 0.000
WPLY29 26/10/2017 Put 37.000 7.815 7.815 0.000   0 7.815
WPLY39 26/10/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WPLY49 26/10/2017 Put 37.500 8.315 8.315 0.000   0 8.315
WPLZB9 23/11/2017 Call 0.010 29.265 29.265 0.000   0 29.265
WPLMZ7 23/11/2017 Call 20.000 9.250 9.250 0.000   0 9.250
WPLN17 23/11/2017 Put 20.000 0.000 0.000 0.000   0 0.000
WPLN27 23/11/2017 Call 20.010 9.240 9.240 0.000   15 9.240
WPLN37 23/11/2017 Put 20.010 0.000 0.000 0.000   0 0.000
WPLKJ7 23/11/2017 Call 25.000 4.310 4.310 0.000   0 4.310
WPLKK7 23/11/2017 Put 25.000 0.025 0.025 0.000   300 0.025
WPLKL7 23/11/2017 Call 25.500 3.830 3.830 0.000   0 3.830
WPLKM7 23/11/2017 Put 25.500 0.045 0.045 0.000   330 0.045
WPLDX7 23/11/2017 Call 26.000 3.360 3.360 0.000   30 3.360
WPLDY7 23/11/2017 Put 26.000 0.075 0.075 0.000 125 365 0.075
WPLD17 23/11/2017 Call 26.500 2.900 2.900 0.000   0 2.900
WPLD27 23/11/2017 Put 26.500 0.120 0.120 0.000   1,400 0.120
WPLC17 23/11/2017 Call 27.000 2.460 2.460 0.000   0 2.460
WPLC27 23/11/2017 Put 27.000 0.180 0.180 0.000   1,925 0.180
WPLBU7 23/11/2017 Call 27.500 2.040 2.040 0.000   0 2.040
WPLBV7 23/11/2017 Put 27.500 0.260 0.260 0.000   0 0.260
WPLPS7 23/11/2017 Call 27.510 2.030 2.030 0.000   65 2.030
WPLPT7 23/11/2017 Put 27.510 0.260 0.260 0.000   75 0.260
WPLBJ7 23/11/2017 Call 28.000 1.650 1.650 0.000   0 1.650
WPLBK7 23/11/2017 Put 28.000 0.370 0.370 0.000   350 0.370
WPLD77 23/11/2017 Call 28.010 1.640 1.640 0.000   120 1.640
WPLD87 23/11/2017 Put 28.010 0.370 0.370 0.000   35 0.370
WPLB27 23/11/2017 Call 28.500 1.295 1.295 1.250 30 60 1.295
WPLB37 23/11/2017 Put 28.500 0.520 0.520 0.000   10 0.520
WPLD97 23/11/2017 Call 28.510 1.285 1.285 0.000   30 1.285
WPLDK7 23/11/2017 Put 28.510 0.520 0.520 0.530 200 300 0.520
WPLZY9 23/11/2017 Call 29.000 0.980 0.980 0.800 17 77 0.980
WPLB17 23/11/2017 Put 29.000 0.715 0.715 0.000   50 0.715
WPLDL7 23/11/2017 Call 29.010 0.975 0.975 0.000   70 0.975
WPLDM7 23/11/2017 Put 29.010 0.710 0.710 0.000   412 0.710
WPLZQ9 23/11/2017 Call 29.500 0.715 0.715 0.610 30 405 0.715
WPLZR9 23/11/2017 Put 29.500 0.955 0.955 0.000   72 0.955
WPLDN7 23/11/2017 Call 29.510 0.710 0.710 0.000   0 0.710
WPLDO7 23/11/2017 Put 29.510 0.950 0.950 0.000   385 0.950
WPLZS9 23/11/2017 Call 30.000 0.505 0.505 0.490 72 250 0.505
WPLZT9 23/11/2017 Put 30.000 1.245 1.245 0.000   43 1.245
WPLDP7 23/11/2017 Call 30.010 0.505 0.505 0.000   0 0.505
WPLDQ7 23/11/2017 Put 30.010 1.245 1.245 0.000   35 1.245
WPLYV9 23/11/2017 Call 30.500 0.345 0.345 0.000   369 0.345
WPLYW9 23/11/2017 Put 30.500 1.590 1.590 0.000   2 1.590
WPLPU7 23/11/2017 Call 30.510 0.345 0.345 0.000   0 0.345
WPLPV7 23/11/2017 Put 30.510 1.585 1.585 0.000   0 1.585
WPLYR9 23/11/2017 Call 31.000 0.230 0.230 0.195 50 5,548 0.230
WPLYS9 23/11/2017 Put 31.000 1.980 1.980 0.000   134 1.980
WPLPW7 23/11/2017 Call 31.010 0.230 0.230 0.000   65 0.230
WPLPX7 23/11/2017 Put 31.010 1.970 1.970 0.000   0 1.970
WPLYX9 23/11/2017 Call 31.500 0.150 0.150 0.000   298 0.150
WPLZ89 23/11/2017 Put 31.500 2.410 2.410 0.000   73 2.410
WPLPY7 23/11/2017 Call 31.510 0.145 0.145 0.000   300 0.145
WPLPZ7 23/11/2017 Put 31.510 2.390 2.390 0.000   0 2.390
WPLYT9 23/11/2017 Call 32.000 0.095 0.095 0.000 125 145 0.095
WPLYU9 23/11/2017 Put 32.000 2.865 2.865 0.000   100 2.865
WPLQ17 23/11/2017 Call 32.010 0.095 0.095 0.000   0 0.095
WPLQ27 23/11/2017 Put 32.010 2.835 2.835 0.000   0 2.835
WPLYP9 23/11/2017 Call 32.500 0.055 0.055 0.000   562 0.055
WPLYQ9 23/11/2017 Put 32.500 3.335 3.335 0.000   0 3.335
WPLQ37 23/11/2017 Call 32.510 0.055 0.055 0.000   0 0.055
WPLQ47 23/11/2017 Put 32.510 3.305 3.305 0.000   0 3.305
WPLYF9 23/11/2017 Call 33.000 0.035 0.035 0.000   5 0.035
WPLYG9 23/11/2017 Put 33.000 3.825 3.825 0.000   0 3.825
WPLI67 23/11/2017 Call 33.010 0.035 0.035 0.000   34 0.035
WPLI77 23/11/2017 Put 33.010 3.785 3.785 0.000   0 3.785
WPLYN9 23/11/2017 Call 33.500 0.020 0.020 0.000   0 0.020
WPLYO9 23/11/2017 Put 33.500 4.320 4.320 0.000   0 4.320
WPLKT7 23/11/2017 Call 33.510 0.020 0.020 0.000   0 0.020
WPLKU7 23/11/2017 Put 33.510 4.275 4.275 0.000   18 4.275
WPLYD9 23/11/2017 Call 34.000 0.010 0.010 0.000   20 0.010
WPLYE9 23/11/2017 Put 34.000 4.815 4.815 0.000   0 4.815
WPLKV7 23/11/2017 Call 34.010 0.010 0.010 0.000   0 0.010
WPLKW7 23/11/2017 Put 34.010 4.770 4.770 0.000   193 4.770
WPLY99 23/11/2017 Call 34.500 0.006 0.006 0.000   0 0.006
WPLYA9 23/11/2017 Put 34.500 5.315 5.315 0.000   0 5.315
WPLZ99 23/11/2017 Call 35.000 0.003 0.003 0.000   0 0.003
WPLZA9 23/11/2017 Put 35.000 5.815 5.815 0.000   0 5.815
WPLYB9 23/11/2017 Call 35.500 0.002 0.002 0.000   0 0.002
WPLYC9 23/11/2017 Put 35.500 6.315 6.315 0.000   0 6.315
WPLYJ9 23/11/2017 Call 36.000 0.001 0.001 0.000   0 0.001
WPLYK9 23/11/2017 Put 36.000 6.815 6.815 0.000   0 6.815
WPLN47 23/11/2017 Call 36.010 0.001 0.001 0.000   0 0.001
WPLN57 23/11/2017 Put 36.010 6.760 6.760 0.000   15 6.760
WPLYH9 23/11/2017 Call 36.500 0.000 0.000 0.000   0 0.000
WPLYI9 23/11/2017 Put 36.500 7.315 7.315 0.000   0 7.315
WPLYL9 23/11/2017 Call 37.000 0.000 0.000 0.000   0 0.000
WPLYM9 23/11/2017 Put 37.000 7.815 7.815 0.000   0 7.815
WPLY59 23/11/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WPLY89 23/11/2017 Put 37.500 8.315 8.315 0.000   0 8.315
WPLJ29 21/12/2017 Call 0.010 29.300 29.300 0.000   0 29.300
WPLI47 21/12/2017 Call 18.000 11.270 11.270 0.000   0 11.270
WPLI57 21/12/2017 Put 18.000 0.000 0.000 0.000   30 0.000
WPLRZ7 21/12/2017 Call 20.000 9.280 9.280 0.000   0 9.280
WPLS17 21/12/2017 Put 20.000 0.000 0.000 0.000   0 0.000
WPLZ29 21/12/2017 Call 21.000 8.285 8.285 0.000   0 8.285
WPLZ39 21/12/2017 Put 21.000 0.001 0.001 0.000   150 0.001
WPLVA9 21/12/2017 Call 22.000 7.295 7.295 0.000   0 7.295
WPLVB9 21/12/2017 Put 22.000 0.003 0.003 0.000   50 0.003
WPLT29 21/12/2017 Call 23.000 6.310 6.310 0.000   99 6.310
WPLT39 21/12/2017 Put 23.000 0.010 0.010 0.000   110 0.010
WPLCP9 21/12/2017 Call 24.000 5.335 5.335 0.000   0 5.335
WPLCQ9 21/12/2017 Put 24.000 0.030 0.030 0.000 100 160 0.030
WPLBV9 21/12/2017 Call 25.000 4.375 4.375 0.000   2 4.375
WPLBW9 21/12/2017 Put 25.000 0.070 0.070 0.000   510 0.070
WPLR47 21/12/2017 Call 25.010 4.365 4.365 0.000   0 4.365
WPLR57 21/12/2017 Put 25.010 0.070 0.070 0.000   0 0.070
WPLKN7 21/12/2017 Call 25.500 3.910 3.910 0.000   0 3.910
WPLKO7 21/12/2017 Put 25.500 0.105 0.105 0.000   140 0.105
WPLR67 21/12/2017 Call 25.510 3.900 3.900 0.000   0 3.900
WPLR77 21/12/2017 Put 25.510 0.105 0.105 0.000   0 0.105
WPLV58 21/12/2017 Call 26.000 3.455 3.455 0.000   0 3.455
WPLV68 21/12/2017 Put 26.000 0.145 0.145 0.000   300 0.145
WPLR87 21/12/2017 Call 26.010 3.445 3.445 0.000   0 3.445
WPLR97 21/12/2017 Put 26.010 0.145 0.145 0.000   0 0.145
WPLD37 21/12/2017 Call 26.500 3.010 3.010 0.000   0 3.010
WPLD47 21/12/2017 Put 26.500 0.200 0.200 0.000   8 0.200
WPLRF7 21/12/2017 Call 26.510 3.005 3.005 0.000   0 3.005
WPLRG7 21/12/2017 Put 26.510 0.205 0.205 0.000   0 0.205
WPLV78 21/12/2017 Call 27.000 2.590 2.590 0.000   0 2.590
WPLV88 21/12/2017 Put 27.000 0.280 0.280 0.000   5,459 0.280
WPLJ99 21/12/2017 Call 27.010 2.580 2.580 0.000   177 2.580
WPLJA9 21/12/2017 Put 27.010 0.280 0.280 0.000   256 0.280
WPLJ79 21/12/2017 Call 27.500 2.190 2.190 0.000   0 2.190
WPLJ89 21/12/2017 Put 27.500 0.375 0.375 0.000   1,630 0.375
WPLQ57 21/12/2017 Call 27.510 2.180 2.180 0.000   0 2.180
WPLQ67 21/12/2017 Put 27.510 0.375 0.375 0.500 100 240 0.375
WPLP27 21/12/2017 Call 28.000 1.815 1.815 0.000   0 1.815
WPLP37 21/12/2017 Put 28.000 0.500 0.500 0.000   185 0.500
WPLJC9 21/12/2017 Call 28.010 1.810 1.810 0.000   125 1.810
WPLJB9 21/12/2017 Put 28.010 0.495 0.495 0.000   326 0.495
WPLGV9 21/12/2017 Call 28.500 1.480 1.480 0.000   0 1.480
WPLGW9 21/12/2017 Put 28.500 0.655 0.655 0.000   117 0.655
WPLQX7 21/12/2017 Call 28.510 1.470 1.470 0.000   25 1.470
WPLQY7 21/12/2017 Put 28.510 0.655 0.655 0.000   0 0.655
WPLP47 21/12/2017 Call 29.000 1.175 1.175 0.000 2,500 2,859 1.175
WPLP57 21/12/2017 Put 29.000 0.850 0.850 0.000 2,500 3,570 0.850
WPLQZ7 21/12/2017 Call 29.010 1.170 1.170 0.000 13 33 1.170
WPLR17 21/12/2017 Put 29.010 0.845 0.845 0.000   0 0.845
WPLI49 21/12/2017 Call 29.500 0.915 0.915 0.000   30 0.915
WPLI59 21/12/2017 Put 29.500 1.090 1.090 0.000   701 1.090
WPLR27 21/12/2017 Call 29.510 0.910 0.910 0.000   0 0.910
WPLR37 21/12/2017 Put 29.510 1.080 1.080 0.000   300 1.080
WPLLS7 21/12/2017 Call 30.000 0.695 0.695 0.000   1,560 0.695
WPLLT7 21/12/2017 Put 30.000 1.370 1.370 0.000   233 1.370
WPLI87 21/12/2017 Call 30.010 0.690 0.690 0.650 10 283 0.690
WPLI97 21/12/2017 Put 30.010 1.360 1.360 0.000   963 1.360
WPLGR9 21/12/2017 Call 30.500 0.520 0.520 0.000   71 0.520
WPLGS9 21/12/2017 Put 30.500 1.695 1.695 0.000   170 1.695
WPLIF7 21/12/2017 Call 30.510 0.515 0.515 0.000   0 0.515
WPLIG7 21/12/2017 Put 30.510 1.680 1.680 0.000   116 1.680
WPLL87 21/12/2017 Call 31.000 0.380 0.380 0.000   2,890 0.380
WPLL97 21/12/2017 Put 31.000 2.055 2.055 0.000   2,650 2.055
WPLIH7 21/12/2017 Call 31.010 0.375 0.375 0.000   0 0.375
WPLII7 21/12/2017 Put 31.010 2.035 2.035 0.000   360 2.035
WPLGT9 21/12/2017 Call 31.500 0.270 0.270 0.000   780 0.270
WPLGU9 21/12/2017 Put 31.500 2.455 2.455 0.000   674 2.455
WPLKB7 21/12/2017 Call 32.000 0.190 0.190 0.000   782 0.190
WPLKC7 21/12/2017 Put 32.000 2.885 2.885 0.000   70 2.885
WPLXT9 21/12/2017 Call 32.010 0.190 0.190 0.000   234 0.190
WPLXU9 21/12/2017 Put 32.010 2.845 2.845 2.850 10 35 2.845
WPLI29 21/12/2017 Call 32.500 0.135 0.135 0.000   2,022 0.135
WPLI39 21/12/2017 Put 32.500 3.340 3.340 0.000   2,500 3.340
WPLXV9 21/12/2017 Call 32.510 0.130 0.130 0.000   0 0.130
WPLXW9 21/12/2017 Put 32.510 3.290 3.290 0.000   55 3.290
WPLJN7 21/12/2017 Call 33.000 0.090 0.090 0.000   155 0.090
WPLJO7 21/12/2017 Put 33.000 3.820 3.820 0.000   100 3.820
WPLW99 21/12/2017 Call 33.010 0.090 0.090 0.000   220 0.090
WPLWA9 21/12/2017 Put 33.010 3.750 3.750 0.000   302 3.750
WPLGX9 21/12/2017 Call 33.500 0.060 0.060 0.000   0 0.060
WPLI19 21/12/2017 Put 33.500 4.310 4.310 0.000   50 4.310
WPLRH7 21/12/2017 Call 33.510 0.060 0.060 0.000   0 0.060
WPLRI7 21/12/2017 Put 33.510 4.220 4.220 0.000   140 4.220
WPLJF7 21/12/2017 Call 34.000 0.040 0.040 0.000   320 0.040
WPLJG7 21/12/2017 Put 34.000 4.810 4.810 0.000   0 4.810
WPLMD9 21/12/2017 Call 34.010 0.040 0.040 0.000   266 0.040
WPLME9 21/12/2017 Put 34.010 4.705 4.705 0.000 10 271 4.705
WPLI69 21/12/2017 Call 34.500 0.025 0.025 0.000   0 0.025
WPLI79 21/12/2017 Put 34.500 5.310 5.310 0.000   0 5.310
WPLMG9 21/12/2017 Call 34.510 0.025 0.025 0.000   60 0.025
WPLMF9 21/12/2017 Put 34.510 5.190 5.190 0.000   0 5.190
WPLJH7 21/12/2017 Call 35.000 0.015 0.015 0.000   0 0.015
WPLJI7 21/12/2017 Put 35.000 5.810 5.810 0.000   0 5.810
WPLMH9 21/12/2017 Call 35.010 0.015 0.015 0.000   55 0.015
WPLMI9 21/12/2017 Put 35.010 5.685 5.685 0.000 10 120 5.685
WPLJH9 21/12/2017 Call 35.500 0.010 0.010 0.000   315 0.010
WPLJI9 21/12/2017 Put 35.500 6.310 6.310 0.000   0 6.310
WPLMK9 21/12/2017 Call 35.510 0.010 0.010 0.000   73 0.010
WPLMJ9 21/12/2017 Put 35.510 6.180 6.180 0.000   0 6.180
WPLJL7 21/12/2017 Call 36.000 0.007 0.007 0.000   265 0.007
WPLJM7 21/12/2017 Put 36.000 6.810 6.810 0.000   0 6.810
WPLML9 21/12/2017 Call 36.010 0.007 0.007 0.000   0 0.007
WPLMM9 21/12/2017 Put 36.010 6.675 6.675 0.000 10 21 6.675
WPLMZ9 21/12/2017 Call 36.500 0.004 0.004 0.000   0 0.004
WPLN19 21/12/2017 Put 36.500 7.310 7.310 0.000   0 7.310
WPLN39 21/12/2017 Call 36.510 0.004 0.004 0.000   7 0.004
WPLN29 21/12/2017 Put 36.510 7.170 7.170 0.000   85 7.170
WPLJJ7 21/12/2017 Call 37.000 0.003 0.003 0.000   0 0.003
WPLJK7 21/12/2017 Put 37.000 7.810 7.810 0.000   0 7.810
WPLN49 21/12/2017 Call 37.010 0.003 0.003 0.000   50 0.003
WPLN59 21/12/2017 Put 37.010 7.670 7.670 0.000   258 7.670
WPLU69 21/12/2017 Call 37.500 0.002 0.002 0.000   0 0.002
WPLU79 21/12/2017 Put 37.500 8.310 8.310 0.000   0 8.310
WPLJP7 21/12/2017 Call 38.000 0.001 0.001 0.000   0 0.001
WPLJQ7 21/12/2017 Put 38.000 8.810 8.810 0.000   0 8.810
WPLJV7 21/12/2017 Call 39.000 0.000 0.000 0.000   0 0.000
WPLJW7 21/12/2017 Put 39.000 9.810 9.810 0.000   0 9.810
WPLEP7 21/12/2017 Call 39.010 0.000 0.000 0.000   0 0.000
WPLEQ7 21/12/2017 Put 39.010 9.660 9.660 0.000   40 9.660
WPLJR7 21/12/2017 Call 40.000 0.000 0.000 0.000   291 0.000
WPLJS7 21/12/2017 Put 40.000 10.810 10.810 0.000   0 10.810
WPLRJ7 21/12/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLRK7 21/12/2017 Put 40.010 10.660 10.660 0.000 200 250 10.660
WPLJT7 21/12/2017 Call 41.000 0.000 0.000 0.000   0 0.000
WPLJU7 21/12/2017 Put 41.000 11.810 11.810 0.000   0 11.810
WPLK17 21/12/2017 Call 42.000 0.000 0.000 0.000   50 0.000
WPLK27 21/12/2017 Put 42.000 12.810 12.810 0.000   0 12.810
WPLK97 21/12/2017 Call 43.000 0.000 0.000 0.000   0 0.000
WPLKA7 21/12/2017 Put 43.000 13.810 13.810 0.000   0 13.810
WPLMN7 21/12/2017 Call 45.000 0.000 0.000 0.000   0 0.000
WPLMO7 21/12/2017 Put 45.000 15.810 15.810 0.000   0 15.810
WPLMP7 21/12/2017 Call 45.010 0.000 0.000 0.000   0 0.000
WPLMQ7 21/12/2017 Put 45.010 15.660 15.660 0.000   0 15.660
WPLLX7 24/01/2018 Call 0.010 29.360 29.360 0.000   0 29.360
WPLQB7 24/01/2018 Call 25.000 4.460 4.460 0.000   20 4.460
WPLQC7 24/01/2018 Put 25.000 0.140 0.140 0.000   0 0.140
WPLKX7 24/01/2018 Call 25.500 4.000 4.000 0.000   0 4.000
WPLKY7 24/01/2018 Put 25.500 0.175 0.175 0.000   0 0.175
WPLKZ7 24/01/2018 Call 26.000 3.560 3.560 0.000   0 3.560
WPLL17 24/01/2018 Put 26.000 0.225 0.225 0.000   0 0.225
WPLLQ7 24/01/2018 Call 26.500 3.130 3.130 0.000   0 3.130
WPLLR7 24/01/2018 Put 26.500 0.290 0.290 0.000   0 0.290
WPLLE7 24/01/2018 Call 27.000 2.720 2.720 0.000   0 2.720
WPLLF7 24/01/2018 Put 27.000 0.375 0.375 0.000   0 0.375
WPLLU7 24/01/2018 Call 27.500 2.330 2.330 0.000   0 2.330
WPLLW7 24/01/2018 Put 27.500 0.475 0.475 0.000   80 0.475
WPLLG7 24/01/2018 Call 28.000 1.965 1.965 0.000   5 1.965
WPLLH7 24/01/2018 Put 28.000 0.605 0.605 0.000   108 0.605
WPLL67 24/01/2018 Call 28.500 1.635 1.635 0.000   0 1.635
WPLL77 24/01/2018 Put 28.500 0.765 0.765 0.000   0 0.765
WPLLI7 24/01/2018 Call 29.000 1.340 1.340 0.000   0 1.340
WPLLJ7 24/01/2018 Put 29.000 0.965 0.965 0.000   0 0.965
WPLL47 24/01/2018 Call 29.500 1.075 1.075 0.000   10 1.075
WPLL57 24/01/2018 Put 29.500 1.200 1.200 0.000   0 1.200
WPLLK7 24/01/2018 Call 30.000 0.850 0.850 0.000   10 0.850
WPLLL7 24/01/2018 Put 30.000 1.475 1.475 0.000   3 1.475
WPLLC7 24/01/2018 Call 30.500 0.660 0.660 0.000   290 0.660
WPLLD7 24/01/2018 Put 30.500 1.785 1.785 0.000   0 1.785
WPLLM7 24/01/2018 Call 31.000 0.505 0.505 0.000   28 0.505
WPLLN7 24/01/2018 Put 31.000 2.135 2.135 0.000   0 2.135
WPLLA7 24/01/2018 Call 31.500 0.385 0.385 0.000   0 0.385
WPLLB7 24/01/2018 Put 31.500 2.515 2.515 0.000   0 2.515
WPLLO7 24/01/2018 Call 32.000 0.295 0.295 0.000   28 0.295
WPLLP7 24/01/2018 Put 32.000 2.930 2.930 0.000   0 2.930
WPLL27 24/01/2018 Call 32.500 0.220 0.220 0.000   100 0.220
WPLL37 24/01/2018 Put 32.500 3.365 3.365 0.000   0 3.365
WPLM57 24/01/2018 Call 33.000 0.160 0.160 0.000   300 0.160
WPLM67 24/01/2018 Put 33.000 3.830 3.830 0.000   0 3.830
WPLM77 24/01/2018 Call 33.500 0.115 0.115 0.000   0 0.115
WPLM87 24/01/2018 Put 33.500 4.315 4.315 0.000   0 4.315
WPLPP7 22/02/2018 Call 0.010 29.410 29.410 0.000   0 29.410
WPLQD7 22/02/2018 Call 25.000 4.560 4.560 0.000   0 4.560
WPLQE7 22/02/2018 Put 25.000 0.210 0.210 0.000   0 0.210
WPLQ97 22/02/2018 Call 25.500 4.120 4.120 0.000   0 4.120
WPLQA7 22/02/2018 Put 25.500 0.260 0.260 0.000   0 0.260
WPLNW7 22/02/2018 Call 26.000 3.700 3.700 0.000   0 3.700
WPLNX7 22/02/2018 Put 26.000 0.330 0.330 0.000 250 262 0.330
WPLN67 22/02/2018 Call 26.500 3.290 3.290 0.000   0 3.290
WPLN77 22/02/2018 Put 26.500 0.415 0.415 0.000   0 0.415
WPLNK7 22/02/2018 Call 27.000 2.905 2.905 0.000   0 2.905
WPLNL7 22/02/2018 Put 27.000 0.520 0.520 0.000   0 0.520
WPLN87 22/02/2018 Call 27.500 2.545 2.545 0.000   0 2.545
WPLN97 22/02/2018 Put 27.500 0.645 0.645 0.000   24 0.645
WPLNM7 22/02/2018 Call 28.000 2.200 2.200 0.000   0 2.200
WPLNN7 22/02/2018 Put 28.000 0.795 0.795 0.000   0 0.795
WPLPL7 22/02/2018 Call 28.500 1.875 1.875 0.000   0 1.875
WPLPM7 22/02/2018 Put 28.500 0.965 0.965 0.000   50 0.965
WPLNO7 22/02/2018 Call 29.000 1.585 1.585 0.000   0 1.585
WPLNP7 22/02/2018 Put 29.000 1.175 1.175 0.000   2 1.175
WPLPN7 22/02/2018 Call 29.500 1.320 1.320 0.000   0 1.320
WPLPO7 22/02/2018 Put 29.500 1.410 1.410 0.000   6 1.410
WPLNQ7 22/02/2018 Call 30.000 1.080 1.080 0.000   5 1.080
WPLNR7 22/02/2018 Put 30.000 1.680 1.680 0.000   0 1.680
WPLP77 22/02/2018 Call 30.500 0.870 0.870 0.000   0 0.870
WPLP87 22/02/2018 Put 30.500 1.980 1.980 0.000   0 1.980
WPLNS7 22/02/2018 Call 31.000 0.700 0.700 0.000   250 0.700
WPLNT7 22/02/2018 Put 31.000 2.315 2.315 0.000   0 2.315
WPLP17 22/02/2018 Call 31.500 0.555 0.555 0.000   0 0.555
WPLP67 22/02/2018 Put 31.500 2.680 2.680 0.000   0 2.680
WPLNU7 22/02/2018 Call 32.000 0.430 0.430 0.000   4 0.430
WPLNV7 22/02/2018 Put 32.000 3.065 3.065 0.000   0 3.065
WPLNY7 22/02/2018 Call 32.500 0.330 0.330 0.000   0 0.330
WPLNZ7 22/02/2018 Put 32.500 3.480 3.480 0.000   0 3.480
WPLP97 22/02/2018 Call 33.000 0.255 0.255 0.000 250 250 0.255
WPLPK7 22/02/2018 Put 33.000 3.915 3.915 0.000   0 3.915
WPLSL9 28/03/2018 Call 0.010 28.735 28.735 0.000   0 28.735
WPLER7 28/03/2018 Call 21.000 8.370 8.370 0.000   0 8.370
WPLES7 28/03/2018 Put 21.000 0.050 0.050 0.000   0 0.050
WPLET7 28/03/2018 Call 21.010 7.690 7.690 0.000   0 7.690
WPLEU7 28/03/2018 Put 21.010 0.050 0.050 0.000   0 0.050
WPLEV7 28/03/2018 Call 22.000 7.405 7.405 0.000   0 7.405
WPLEW7 28/03/2018 Put 22.000 0.090 0.090 0.000   50 0.090
WPLEX7 28/03/2018 Call 22.010 6.765 6.765 0.000   0 6.765
WPLEY7 28/03/2018 Put 22.010 0.090 0.090 0.000   0 0.090
WPLF47 28/03/2018 Call 23.000 6.460 6.460 0.000   0 6.460
WPLF57 28/03/2018 Put 23.000 0.145 0.145 0.000   250 0.145
WPLF67 28/03/2018 Call 23.010 5.855 5.855 0.000   52 5.855
WPLF77 28/03/2018 Put 23.010 0.145 0.145 0.000   50 0.145
WPLRN8 28/03/2018 Call 24.000 5.525 5.525 0.000   0 5.525
WPLRO8 28/03/2018 Put 24.000 0.225 0.225 0.000   0 0.225
WPLRL8 28/03/2018 Call 25.000 4.620 4.620 0.000   0 4.620
WPLRM8 28/03/2018 Put 25.000 0.345 0.345 0.000 550 610 0.345
WPLKP7 28/03/2018 Call 25.500 4.180 4.180 0.000   0 4.180
WPLKQ7 28/03/2018 Put 25.500 0.420 0.420 0.000   70 0.420
WPLRV8 28/03/2018 Call 26.000 3.755 3.755 0.000   0 3.755
WPLRW8 28/03/2018 Put 26.000 0.520 0.520 0.000   835 0.520
WPLD57 28/03/2018 Call 26.500 3.350 3.350 0.000   0 3.350
WPLD67 28/03/2018 Put 26.500 0.635 0.635 0.000   100 0.635
WPLRP8 28/03/2018 Call 27.000 2.960 2.960 0.000   0 2.960
WPLRQ8 28/03/2018 Put 27.000 0.770 0.770 0.000   484 0.770
WPLB67 28/03/2018 Call 27.010 2.560 2.560 0.000   72 2.560
WPLB77 28/03/2018 Put 27.010 0.765 0.765 0.000   197 0.765
WPLB87 28/03/2018 Call 27.500 2.590 2.590 0.000   0 2.590
WPLB97 28/03/2018 Put 27.500 0.930 0.930 0.000   10 0.930
WPLBF7 28/03/2018 Call 27.510 2.230 2.230 0.000   0 2.230
WPLBG7 28/03/2018 Put 27.510 0.925 0.925 0.000   0 0.925
WPLRF8 28/03/2018 Call 28.000 2.250 2.250 0.000   0 2.250
WPLRG8 28/03/2018 Put 28.000 1.115 1.115 0.000   204 1.115
WPLBH7 28/03/2018 Call 28.010 1.925 1.925 0.000   0 1.925
WPLBI7 28/03/2018 Put 28.010 1.110 1.110 0.000   30 1.110
WPLSO9 28/03/2018 Call 28.500 1.930 1.930 0.000   20 1.930
WPLSP9 28/03/2018 Put 28.500 1.325 1.325 0.000   24 1.325
WPLBO7 28/03/2018 Call 28.510 1.645 1.645 0.000   0 1.645
WPLBP7 28/03/2018 Put 28.510 1.320 1.320 0.000   400 1.320
WPLRH8 28/03/2018 Call 29.000 1.640 1.640 0.000   0 1.640
WPLRI8 28/03/2018 Put 29.000 1.565 1.565 0.000   13 1.565
WPLBQ7 28/03/2018 Call 29.010 1.395 1.395 0.000   14 1.395
WPLBR7 28/03/2018 Put 29.010 1.555 1.555 0.000   80 1.555
WPLRW9 28/03/2018 Call 29.500 1.385 1.385 0.000   10 1.385
WPLRX9 28/03/2018 Put 29.500 1.830 1.830 0.000   2 1.830
WPLRJ8 28/03/2018 Call 30.000 1.150 1.150 0.000   30 1.150
WPLRK8 28/03/2018 Put 30.000 2.120 2.120 0.000   0 2.120
WPLQT7 28/03/2018 Call 30.010 0.970 0.970 0.000   16 0.970
WPLQU7 28/03/2018 Put 30.010 2.105 2.105 0.000   50 2.105
WPLRM9 28/03/2018 Call 30.500 0.945 0.945 0.000   0 0.945
WPLRP9 28/03/2018 Put 30.500 2.435 2.435 0.000   0 2.435
WPLQV7 28/03/2018 Call 30.510 0.795 0.795 0.000   0 0.795
WPLQW7 28/03/2018 Put 30.510 2.425 2.425 0.000   70 2.425
WPLR88 28/03/2018 Call 31.000 0.770 0.770 0.000   700 0.770
WPLR98 28/03/2018 Put 31.000 2.780 2.780 0.000   100 2.780
WPLTJ9 28/03/2018 Call 31.010 0.645 0.645 0.660 10 20 0.645
WPLTK9 28/03/2018 Put 31.010 2.765 2.765 0.000   245 2.765
WPLRQ9 28/03/2018 Call 31.500 0.620 0.620 0.000   350 0.620
WPLRR9 28/03/2018 Put 31.500 3.150 3.150 0.000   0 3.150
WPLTL9 28/03/2018 Call 31.510 0.520 0.520 0.000   38 0.520
WPLTM9 28/03/2018 Put 31.510 3.130 3.130 0.000   20 3.130
WPLRX8 28/03/2018 Call 32.000 0.495 0.495 0.430 50 390 0.495
WPLRY8 28/03/2018 Put 32.000 3.540 3.540 0.000   0 3.540
WPLC77 28/03/2018 Call 32.010 0.415 0.415 0.000 550 560 0.415
WPLC87 28/03/2018 Put 32.010 3.515 3.515 0.000   30 3.515
WPLRS9 28/03/2018 Call 32.500 0.390 0.390 0.000   322 0.390
WPLRT9 28/03/2018 Put 32.500 3.950 3.950 0.000   0 3.950
WPLC97 28/03/2018 Call 32.510 0.330 0.330 0.000   0 0.330
WPLCF7 28/03/2018 Put 32.510 3.925 3.925 0.000   109 3.925
WPLSB8 28/03/2018 Call 33.000 0.305 0.305 0.000   266 0.305
WPLSC8 28/03/2018 Put 33.000 4.380 4.380 0.000   0 4.380
WPLWB9 28/03/2018 Call 33.010 0.260 0.260 0.000   120 0.260
WPLWC9 28/03/2018 Put 33.010 4.350 4.350 0.000   15 4.350
WPLRU9 28/03/2018 Call 33.500 0.240 0.240 0.000   50 0.240
WPLRV9 28/03/2018 Put 33.500 4.825 4.825 0.000   0 4.825
WPLCG7 28/03/2018 Call 33.510 0.205 0.205 0.000   0 0.205
WPLCH7 28/03/2018 Put 33.510 4.795 4.795 0.000 550 610 4.795
WPLT68 28/03/2018 Call 34.000 0.185 0.185 0.000   105 0.185
WPLT78 28/03/2018 Put 34.000 5.290 5.290 0.000   100 5.290
WPLWE9 28/03/2018 Call 34.010 0.160 0.160 0.190 20 45 0.160
WPLWD9 28/03/2018 Put 34.010 5.255 5.255 0.000   50 5.255
WPLRY9 28/03/2018 Call 34.500 0.145 0.145 0.000 550 550 0.145
WPLRZ9 28/03/2018 Put 34.500 5.760 5.760 0.000   45 5.760
WPLYG8 28/03/2018 Call 35.000 0.110 0.110 0.000   370 0.110
WPLYH8 28/03/2018 Put 35.000 6.245 6.245 0.000   109 6.245
WPLQ77 28/03/2018 Call 35.010 0.095 0.095 0.000   0 0.095
WPLQ87 28/03/2018 Put 35.010 6.210 6.210 0.000   51 6.210
WPLS19 28/03/2018 Call 35.500 0.085 0.085 0.000   70 0.085
WPLS29 28/03/2018 Put 35.500 6.735 6.735 0.000   0 6.735
WPLDO9 28/03/2018 Call 36.000 0.065 0.065 0.000   20 0.065
WPLDP9 28/03/2018 Put 36.000 7.225 7.225 0.000   9 7.225
WPLWL9 28/03/2018 Call 36.010 0.060 0.060 0.000   12 0.060
WPLWM9 28/03/2018 Put 36.010 7.190 7.190 0.000 30 81 7.190
WPLT79 28/03/2018 Call 36.500 0.050 0.050 0.000   50 0.050
WPLT89 28/03/2018 Put 36.500 7.720 7.720 0.000   0 7.720
WPLWN9 28/03/2018 Call 36.510 0.045 0.045 0.000   0 0.045
WPLWO9 28/03/2018 Put 36.510 7.685 7.685 0.000   0 7.685
WPLUA9 28/03/2018 Call 37.000 0.040 0.040 0.000   50 0.040
WPLUB9 28/03/2018 Put 37.000 8.215 8.215 0.000   0 8.215
WPLXA9 28/03/2018 Call 37.010 0.035 0.035 0.000   0 0.035
WPLXI9 28/03/2018 Put 37.010 8.175 8.175 0.000   140 8.175
WPLU89 28/03/2018 Call 37.500 0.030 0.030 0.000   0 0.030
WPLU99 28/03/2018 Put 37.500 8.710 8.710 0.000   200 8.710
WPLXJ9 28/03/2018 Call 37.510 0.025 0.025 0.000   0 0.025
WPLXK9 28/03/2018 Put 37.510 8.670 8.670 0.000   223 8.670
WPLQH7 28/03/2018 Call 39.000 0.010 0.010 0.000   0 0.010
WPLQI7 28/03/2018 Put 39.000 10.195 10.195 0.000   0 10.195
WPLQJ7 28/03/2018 Call 39.010 0.010 0.010 0.000   0 0.010
WPLQK7 28/03/2018 Put 39.010 10.155 10.155 0.000   0 10.155
WPLGQ7 28/06/2018 Call 0.010 28.865 28.865 0.000   0 28.865
WPLS27 28/06/2018 Call 20.000 9.360 9.360 0.000   0 9.360
WPLS37 28/06/2018 Put 20.000 0.075 0.075 0.000   0 0.075
WPLZ49 28/06/2018 Call 21.000 8.380 8.380 0.000   0 8.380
WPLZ59 28/06/2018 Put 21.000 0.120 0.120 0.000   50 0.120
WPLVC9 28/06/2018 Call 22.000 7.410 7.410 0.000   0 7.410
WPLVD9 28/06/2018 Put 22.000 0.180 0.180 0.000   100 0.180
WPLT49 28/06/2018 Call 23.000 6.470 6.470 0.000   0 6.470
WPLT59 28/06/2018 Put 23.000 0.265 0.265 0.000   50 0.265
WPLCR9 28/06/2018 Call 24.000 5.555 5.555 0.000   0 5.555
WPLCS9 28/06/2018 Put 24.000 0.375 0.375 0.000   0 0.375
WPLBX9 28/06/2018 Call 25.000 4.690 4.690 0.000   10 4.690
WPLBY9 28/06/2018 Put 25.000 0.535 0.535 0.000   50 0.535
WPLIV7 28/06/2018 Call 25.010 4.380 4.380 0.000   0 4.380
WPLIW7 28/06/2018 Put 25.010 0.525 0.525 0.000   24 0.525
WPLKR7 28/06/2018 Call 25.500 4.270 4.270 0.000   0 4.270
WPLKS7 28/06/2018 Put 25.500 0.630 0.630 0.000   0 0.630
WPLV98 28/06/2018 Call 26.000 3.880 3.880 0.000   0 3.880
WPLVA8 28/06/2018 Put 26.000 0.750 0.750 0.000   17 0.750
WPLIX7 28/06/2018 Call 26.010 3.635 3.635 0.000   0 3.635
WPLIY7 28/06/2018 Put 26.010 0.735 0.735 0.000   0 0.735
WPLGV7 28/06/2018 Call 26.500 3.495 3.495 0.000   0 3.495
WPLGW7 28/06/2018 Put 26.500 0.880 0.880 0.000   0 0.880
WPLVB8 28/06/2018 Call 27.000 3.145 3.145 0.000   90 3.145
WPLVM8 28/06/2018 Put 27.000 1.035 1.035 0.000   135 1.035
WPLIZ7 28/06/2018 Call 27.010 2.955 2.955 0.000   0 2.955
WPLJ17 28/06/2018 Put 27.010 1.015 1.015 0.000   0 1.015
WPLFJ7 28/06/2018 Call 27.500 2.800 2.800 0.000   0 2.800
WPLFK7 28/06/2018 Put 27.500 1.200 1.200 0.000   0 1.200
WPLRT8 28/06/2018 Call 28.000 2.490 2.490 0.000   2 2.490
WPLRU8 28/06/2018 Put 28.000 1.400 1.400 0.000   500 1.400
WPLFP7 28/06/2018 Call 28.500 2.185 2.185 0.000   0 2.185
WPLFQ7 28/06/2018 Put 28.500 1.605 1.605 0.000   0 1.605
WPLMD8 28/06/2018 Call 29.000 1.920 1.920 0.000   0 1.920
WPLME8 28/06/2018 Put 29.000 1.845 1.845 0.000   4 1.845
WPLFR7 28/06/2018 Call 29.500 1.665 1.665 0.000   0 1.665
WPLFS7 28/06/2018 Put 29.500 2.100 2.100 0.000   0 2.100
WPLLD8 28/06/2018 Call 30.000 1.445 1.445 0.000   10 1.445
WPLLE8 28/06/2018 Put 30.000 2.375 2.375 0.000   15 2.375
WPLFT7 28/06/2018 Call 30.500 1.235 1.235 0.000   0 1.235
WPLFU7 28/06/2018 Put 30.500 2.675 2.675 0.000   0 2.675
WPLL18 28/06/2018 Call 31.000 1.055 1.055 0.000   40 1.055
WPLL28 28/06/2018 Put 31.000 2.990 2.990 0.000   30 2.990
WPLFV7 28/06/2018 Call 31.500 0.895 0.895 0.000   0 0.895
WPLFW7 28/06/2018 Put 31.500 3.335 3.335 0.000   0 3.335
WPLKL8 28/06/2018 Call 32.000 0.750 0.750 0.000   500 0.750
WPLKM8 28/06/2018 Put 32.000 3.690 3.690 0.000   25 3.690
WPLFL7 28/06/2018 Call 32.500 0.625 0.625 0.000   0 0.625
WPLFM7 28/06/2018 Put 32.500 4.065 4.065 0.000   0 4.065
WPLKJ8 28/06/2018 Call 33.000 0.520 0.520 0.000   121 0.520
WPLKK8 28/06/2018 Put 33.000 4.465 4.465 0.000   0 4.465
WPLJ27 28/06/2018 Call 33.010 0.510 0.510 0.000   36 0.510
WPLJ37 28/06/2018 Put 33.010 4.345 4.345 0.000   0 4.345
WPLFN7 28/06/2018 Call 33.500 0.430 0.430 0.000   10 0.430
WPLFO7 28/06/2018 Put 33.500 4.880 4.880 0.000   0 4.880
WPLJ47 28/06/2018 Call 33.510 0.420 0.420 0.000   40 0.420
WPLJ57 28/06/2018 Put 33.510 4.745 4.745 0.000   0 4.745
WPLKF8 28/06/2018 Call 34.000 0.355 0.355 0.000   118 0.355
WPLKG8 28/06/2018 Put 34.000 5.315 5.315 0.000   0 5.315
WPLJ67 28/06/2018 Call 34.010 0.350 0.350 0.000   17 0.350
WPLJ77 28/06/2018 Put 34.010 5.165 5.165 0.000   0 5.165
WPLJ87 28/06/2018 Call 34.500 0.290 0.290 0.240 50 50 0.290
WPLJ97 28/06/2018 Put 34.500 5.775 5.775 0.000   0 5.775
WPLJA7 28/06/2018 Call 34.510 0.285 0.285 0.000   18 0.285
WPLJB7 28/06/2018 Put 34.510 5.605 5.605 0.000   0 5.605
WPLKH8 28/06/2018 Call 35.000 0.240 0.240 0.000   190 0.240
WPLKI8 28/06/2018 Put 35.000 6.250 6.250 0.000   0 6.250
WPLJC7 28/06/2018 Call 35.010 0.235 0.235 0.000   44 0.235
WPLJD7 28/06/2018 Put 35.010 6.070 6.070 0.000   0 6.070
WPLJE7 28/06/2018 Call 35.500 0.200 0.200 0.000   0 0.200
WPLJX7 28/06/2018 Put 35.500 6.735 6.735 0.000   0 6.735
WPLJY7 28/06/2018 Call 35.510 0.195 0.195 0.000   0 0.195
WPLJZ7 28/06/2018 Put 35.510 6.545 6.545 0.000   0 6.545
WPLKN8 28/06/2018 Call 36.000 0.165 0.165 0.000   0 0.165
WPLKO8 28/06/2018 Put 36.000 7.225 7.225 0.000   0 7.225
WPLK37 28/06/2018 Call 36.010 0.165 0.165 0.000   0 0.165
WPLK47 28/06/2018 Put 36.010 7.025 7.025 0.000   0 7.025
WPLKD8 28/06/2018 Call 37.000 0.110 0.110 0.000   10 0.110
WPLKE8 28/06/2018 Put 37.000 8.215 8.215 0.000   0 8.215
WPLRR7 28/06/2018 Call 37.010            
WPLRS7 28/06/2018 Put 37.010            
WPLKP8 28/06/2018 Call 38.000 0.075 0.075 0.000   0 0.075
WPLKQ8 28/06/2018 Put 38.000 9.210 9.210 0.000   0 9.210
WPLRT7 28/06/2018 Call 38.010            
WPLRU7 28/06/2018 Put 38.010            
WPLKR8 28/06/2018 Call 39.000 0.050 0.050 0.000   30 0.050
WPLKS8 28/06/2018 Put 39.000 10.200 10.200 0.000   0 10.200
WPLQL7 28/06/2018 Call 39.010 0.050 0.050 0.000   0 0.050
WPLQM7 28/06/2018 Put 39.010 9.975 9.975 0.000   0 9.975
WPLKB8 28/06/2018 Call 40.000 0.035 0.035 0.000   0 0.035
WPLKC8 28/06/2018 Put 40.000 11.190 11.190 0.000   1 11.190
WPLPZ9 28/06/2018 Call 43.000 0.009 0.009 0.000   0 0.009
WPLPY9 28/06/2018 Put 43.000 14.165 14.165 0.000   0 14.165
WPLN89 28/06/2018 Call 44.000 0.005 0.005 0.000   0 0.005
WPLN99 28/06/2018 Put 44.000 15.160 15.160 0.000   0 15.160
WPLMR7 28/06/2018 Call 45.000 0.004 0.004 0.000   0 0.004
WPLMS7 28/06/2018 Put 45.000 16.150 16.150 0.000   0 16.150
WPLMT7 28/06/2018 Call 45.010 0.004 0.004 0.000   0 0.004
WPLMU7 28/06/2018 Put 45.010 15.890 15.890 0.000   50 15.890
WPLMV7 28/06/2018 Call 49.000 0.001 0.001 0.000   0 0.001
WPLMW7 28/06/2018 Put 49.000 20.115 20.115 0.000   0 20.115
WPLMX7 28/06/2018 Call 49.010 0.001 0.001 0.000   0 0.001
WPLMY7 28/06/2018 Put 49.010 19.835 19.835 0.000   20 19.835
WPLVJ8 27/09/2018 Call 24.000 5.650 5.650 0.000   0 5.650
WPLVN8 27/09/2018 Put 24.000 0.640 0.640 0.000   0 0.640
WPLUJ8 27/09/2018 Call 25.000 4.815 4.815 0.000   0 4.815
WPLUK8 27/09/2018 Put 25.000 0.850 0.850 0.000   20 0.850
WPLT88 27/09/2018 Call 26.000 4.045 4.045 0.000   0 4.045
WPLT98 27/09/2018 Put 26.000 1.120 1.120 0.000   0 1.120
WPLTC8 27/09/2018 Call 27.000 3.345 3.345 0.000   40 3.345
WPLTD8 27/09/2018 Put 27.000 1.460 1.460 0.000   140 1.460
WPLTE8 27/09/2018 Call 28.000 2.720 2.720 0.000   0 2.720
WPLTF8 27/09/2018 Put 28.000 1.875 1.875 0.000   140 1.875
WPLTG8 27/09/2018 Call 29.000 2.170 2.170 0.000   0 2.170
WPLTH8 27/09/2018 Put 29.000 2.355 2.355 0.000   10 2.355
WPLTI8 27/09/2018 Call 30.000 1.700 1.700 0.000   10 1.700
WPLTJ8 27/09/2018 Put 30.000 2.905 2.905 0.000   0 2.905
WPLTK8 27/09/2018 Call 31.000 1.310 1.310 0.000   0 1.310
WPLTL8 27/09/2018 Put 31.000 3.525 3.525 0.000   0 3.525
WPLTM8 27/09/2018 Call 32.000 0.995 0.995 0.000   10 0.995
WPLTN8 27/09/2018 Put 32.000 4.210 4.210 0.000   0 4.210
WPLTO8 27/09/2018 Call 33.000 0.750 0.750 0.000   13 0.750
WPLTP8 27/09/2018 Put 33.000 4.965 4.965 0.000   16 4.965
WPLTQ8 27/09/2018 Call 34.000 0.555 0.555 0.000   63 0.555
WPLTR8 27/09/2018 Put 34.000 5.775 5.775 0.000   0 5.775
WPLRL7 27/09/2018 Call 34.010 0.505 0.505 0.460 40 40 0.505
WPLRM7 27/09/2018 Put 34.010 5.740 5.740 0.000   0 5.740
WPLYI8 27/09/2018 Call 35.000 0.405 0.405 0.000   0 0.405
WPLYJ8 27/09/2018 Put 35.000 6.650 6.650 0.000   0 6.650
WPLRN7 27/09/2018 Call 35.010 0.375 0.375 0.000   0 0.375
WPLRO7 27/09/2018 Put 35.010 6.610 6.610 0.000   0 6.610
WPLDQ9 27/09/2018 Call 36.000 0.295 0.295 0.000   0 0.295
WPLDR9 27/09/2018 Put 36.000 7.575 7.575 0.000   0 7.575
WPLRP7 27/09/2018 Call 36.010 0.275 0.275 0.000   0 0.275
WPLRQ7 27/09/2018 Put 36.010 7.525 7.525 0.000   0 7.525
WPLT99 27/09/2018 Call 37.000 0.220 0.220 0.000   0 0.220
WPLTA9 27/09/2018 Put 37.000 8.530 8.530 0.000   0 8.530
WPLUC9 27/09/2018 Call 38.000 0.160 0.160 0.000   0 0.160
WPLUD9 27/09/2018 Put 38.000 9.500 9.500 0.000   0 9.500
WPLNK9 27/09/2018 Call 44.000 0.020 0.020 0.000   0 0.020
WPLNL9 27/09/2018 Put 44.000 15.390 15.390 0.000   30 15.390
WPLS47 20/12/2018 Call 20.000 9.365 9.365 0.000   0 9.365
WPLS57 20/12/2018 Put 20.000 0.240 0.240 0.000   0 0.240
WPLZ69 20/12/2018 Call 21.000 8.410 8.410 0.000   0 8.410
WPLZ79 20/12/2018 Put 21.000 0.330 0.330 0.000   0 0.330
WPLY69 20/12/2018 Call 22.000 7.480 7.480 0.000   0 7.480
WPLY79 20/12/2018 Put 22.000 0.445 0.445 0.000   0 0.445
WPLX49 20/12/2018 Call 23.000 6.585 6.585 0.000   0 6.585
WPLX59 20/12/2018 Put 23.000 0.600 0.600 0.000   0 0.600
WPLX89 20/12/2018 Call 24.000 5.730 5.730 0.000   0 5.730
WPLX99 20/12/2018 Put 24.000 0.800 0.800 0.000   0 0.800
WPLWZ9 20/12/2018 Call 25.000 4.935 4.935 0.000   0 4.935
WPLX19 20/12/2018 Put 25.000 1.045 1.045 0.000   61 1.045
WPLX29 20/12/2018 Call 26.000 4.205 4.205 0.000   20 4.205
WPLX39 20/12/2018 Put 26.000 1.345 1.345 0.000   0 1.345
WPLWX9 20/12/2018 Call 27.000 3.535 3.535 0.000   12 3.535
WPLWY9 20/12/2018 Put 27.000 1.700 1.700 0.000   0 1.700
WPLWT9 20/12/2018 Call 28.000 2.930 2.930 0.000   2 2.930
WPLWU9 20/12/2018 Put 28.000 2.120 2.120 0.000   0 2.120
WPLX69 20/12/2018 Call 29.000 2.395 2.395 0.000   0 2.395
WPLX79 20/12/2018 Put 29.000 2.600 2.600 0.000   10 2.600
WPLWR9 20/12/2018 Call 30.000 1.940 1.940 0.000   0 1.940
WPLWS9 20/12/2018 Put 30.000 3.145 3.145 0.000   58 3.145
WPLWP9 20/12/2018 Call 31.000 1.550 1.550 0.000   0 1.550
WPLWQ9 20/12/2018 Put 31.000 3.750 3.750 0.000   0 3.750
WPLXG9 20/12/2018 Call 32.000 1.220 1.220 0.000   18 1.220
WPLXH9 20/12/2018 Put 32.000 4.410 4.410 0.000   0 4.410
WPLXM9 20/12/2018 Call 33.000 0.950 0.950 0.000   0 0.950
WPLXN9 20/12/2018 Put 33.000 5.130 5.130 0.000   0 5.130
WPLXO9 20/12/2018 Call 34.000 0.740 0.740 0.000   0 0.740
WPLXP9 20/12/2018 Put 34.000 5.910 5.910 0.000   0 5.910
WPLYK8 20/12/2018 Call 35.000 0.570 0.570 0.000   0 0.570
WPLYL8 20/12/2018 Put 35.000 6.740 6.740 0.000   0 6.740
WPLXB9 20/12/2018 Call 36.000 0.435 0.435 0.000   0 0.435
WPLXC9 20/12/2018 Put 36.000 7.630 7.630 0.000   0 7.630
WPLTB9 20/12/2018 Call 37.000 0.335 0.335 0.000   0 0.335
WPLTC9 20/12/2018 Put 37.000 8.560 8.560 0.000   0 8.560
WPLUE9 20/12/2018 Call 38.000 0.260 0.260 0.000   0 0.260
WPLUF9 20/12/2018 Put 38.000 9.515 9.515 0.000   0 9.515
WPLXF9 20/12/2018 Call 42.000 0.085 0.085 0.000   0 0.085
WPLXD9 20/12/2018 Put 42.000 13.425 13.425 0.000   0 13.425
WPLMI7 20/12/2018 Call 44.000 0.045 0.045 0.000   50 0.045
WPLMH7 20/12/2018 Put 44.000 15.390 15.390 0.000   21 15.390
WPLMJ7 20/12/2018 Call 46.000 0.025 0.025 0.000   0 0.025
WPLMK7 20/12/2018 Put 46.000 17.355 17.355 0.000   0 17.355
WPLMM7 20/12/2018 Call 48.000 0.015 0.015 0.000   6 0.015
WPLML7 20/12/2018 Put 48.000 19.320 19.320 0.000   1 19.320
WPLQN7 28/03/2019 Call 24.000 5.820 5.820 0.000   0 5.820
WPLQO7 28/03/2019 Put 24.000 1.090 1.090 0.000   0 1.090
WPLDZ7 28/03/2019 Call 25.000 5.055 5.055 0.000   0 5.055
WPLE17 28/03/2019 Put 25.000 1.375 1.375 0.000   0 1.375
WPLC37 28/03/2019 Call 26.000 4.340 4.340 0.000   0 4.340
WPLC47 28/03/2019 Put 26.000 1.700 1.700 0.000   0 1.700
WPLBW7 28/03/2019 Call 27.000 3.690 3.690 0.000   0 3.690
WPLBX7 28/03/2019 Put 27.000 2.085 2.085 0.000   0 2.085
WPLS39 28/03/2019 Call 28.000 3.115 3.115 0.000   0 3.115
WPLS49 28/03/2019 Put 28.000 2.540 2.540 0.000   0 2.540
WPLS99 28/03/2019 Call 29.000 2.600 2.600 0.000   0 2.600
WPLSA9 28/03/2019 Put 29.000 3.045 3.045 0.000   0 3.045
WPLSB9 28/03/2019 Call 30.000 2.150 2.150 0.000   0 2.150
WPLSC9 28/03/2019 Put 30.000 3.600 3.600 0.000   0 3.600
WPLSF9 28/03/2019 Call 31.000 1.775 1.775 0.000   0 1.775
WPLSG9 28/03/2019 Put 31.000 4.200 4.200 0.000   0 4.200
WPLSH9 28/03/2019 Call 32.000 1.440 1.440 0.000   0 1.440
WPLSI9 28/03/2019 Put 32.000 4.850 4.850 0.000   0 4.850
WPLS59 28/03/2019 Call 33.000 1.150 1.150 0.000   0 1.150
WPLS69 28/03/2019 Put 33.000 5.545 5.545 0.000   0 5.545
WPLS79 28/03/2019 Call 34.000 0.925 0.925 0.000   0 0.925
WPLS89 28/03/2019 Put 34.000 6.300 6.300 0.000   0 6.300
WPLSJ9 28/03/2019 Call 35.000 0.735 0.735 0.000   0 0.735
WPLSK9 28/03/2019 Put 35.000 7.115 7.115 0.000   0 7.115
WPLSD9 28/03/2019 Call 36.000 0.580 0.580 0.000   0 0.580
WPLSE9 28/03/2019 Put 36.000 8.000 8.000 0.000   0 8.000
WPLTD9 28/03/2019 Call 37.000 0.470 0.470 0.000   0 0.470
WPLTE9 28/03/2019 Put 37.000 8.940 8.940 0.000   0 8.940
WPLUG9 28/03/2019 Call 38.000 0.365 0.365 0.000   0 0.365
WPLUH9 28/03/2019 Put 38.000 9.905 9.905 0.000   0 9.905
WPLBM8 27/06/2019 Call 22.000 7.580 7.580 0.000   0 7.580
WPLBO8 27/06/2019 Put 22.000 0.770 0.770 0.000   0 0.770
WPLB28 27/06/2019 Call 23.000 6.725 6.725 0.000   0 6.725
WPLB38 27/06/2019 Put 23.000 0.975 0.975 0.000   0 0.975
WPLB48 27/06/2019 Call 24.000 5.915 5.915 0.000   0 5.915
WPLB58 27/06/2019 Put 24.000 1.230 1.230 0.000   0 1.230
WPLB88 27/06/2019 Call 25.000 5.170 5.170 0.000   0 5.170
WPLB98 27/06/2019 Put 25.000 1.525 1.525 0.000   0 1.525
WPLB68 27/06/2019 Call 26.000 4.485 4.485 0.000   0 4.485
WPLB78 27/06/2019 Put 26.000 1.860 1.860 0.000   0 1.860
WPLBF8 27/06/2019 Call 27.000 3.860 3.860 0.000   0 3.860
WPLBG8 27/06/2019 Put 27.000 2.245 2.245 0.000   10 2.245
WPLZU7 27/06/2019 Call 28.000 3.300 3.300 0.000   0 3.300
WPLZV7 27/06/2019 Put 28.000 2.700 2.700 0.000   5 2.700
WPLZS7 27/06/2019 Call 29.000 2.785 2.785 0.000   0 2.785
WPLZT7 27/06/2019 Put 29.000 3.200 3.200 0.000   0 3.200
WPLZW7 27/06/2019 Call 30.000 2.340 2.340 0.000   3 2.340
WPLZX7 27/06/2019 Put 30.000 3.750 3.750 0.000   0 3.750
WPLZY7 27/06/2019 Call 31.000 1.955 1.955 0.000   3 1.955
WPLB18 27/06/2019 Put 31.000 4.340 4.340 0.000   22 4.340
WPLF38 27/06/2019 Call 32.000 1.605 1.605 0.000   2 1.605
WPLF48 27/06/2019 Put 32.000 4.985 4.985 0.000   0 4.985
WPLIM8 27/06/2019 Call 33.000 1.325 1.325 0.000   0 1.325
WPLIN8 27/06/2019 Put 33.000 5.680 5.680 0.000   0 5.680
WPLM78 27/06/2019 Call 34.000 1.085 1.085 0.000   0 1.085
WPLM88 27/06/2019 Put 34.000 6.425 6.425 0.000   1 6.425
WPLUU8 27/06/2019 Call 35.000 0.885 0.885 0.000   10 0.885
WPLUT8 27/06/2019 Put 35.000 7.225 7.225 0.000   0 7.225
WPLUV8 27/06/2019 Call 36.000 0.735 0.735 0.000   0 0.735
WPLVC8 27/06/2019 Put 36.000 8.090 8.090 0.000   26 8.090
WPLTF9 27/06/2019 Call 37.000 0.595 0.595 0.000   0 0.595
WPLTG9 27/06/2019 Put 37.000 8.995 8.995 0.000   0 8.995
WPLUI9 27/06/2019 Call 38.000 0.490 0.490 0.000   0 0.490
WPLUJ9 27/06/2019 Put 38.000 9.940 9.940 0.000   0 9.940
WPLQP7 19/12/2019 Call 24.000 6.095 6.095 0.000   14 6.095
WPLQQ7 19/12/2019 Put 24.000 1.260 1.260 0.000   0 1.260
WPLE27 19/12/2019 Call 25.000 5.395 5.395 0.000   0 5.395
WPLE37 19/12/2019 Put 25.000 1.620 1.620 0.000   0 1.620
WPLC57 19/12/2019 Call 26.000 4.795 4.795 0.000   0 4.795
WPLC67 19/12/2019 Put 26.000 2.050 2.050 0.000   0 2.050
WPLIF9 19/12/2019 Call 27.000 4.275 4.275 0.000   0 4.275
WPLIG9 19/12/2019 Put 27.000 2.525 2.525 0.000   0 2.525
WPLI89 19/12/2019 Call 28.000 3.815 3.815 0.000   0 3.815
WPLI99 19/12/2019 Put 28.000 3.045 3.045 0.000   0 3.045
WPLIH9 19/12/2019 Call 29.000 3.415 3.415 0.000   0 3.415
WPLII9 19/12/2019 Put 29.000 3.620 3.620 0.000   0 3.620
WPLIJ9 19/12/2019 Call 30.000 3.050 3.050 0.000   0 3.050
WPLIK9 19/12/2019 Put 30.000 4.230 4.230 0.000   30 4.230
WPLIV9 19/12/2019 Call 31.000 2.725 2.725 0.000   0 2.725
WPLIW9 19/12/2019 Put 31.000 4.855 4.855 0.000   0 4.855
WPLIZ9 19/12/2019 Call 32.000 2.435 2.435 0.000   0 2.435
WPLJ19 19/12/2019 Put 32.000 5.520 5.520 0.000   0 5.520
WPLIL9 19/12/2019 Call 33.000 2.165 2.165 0.000   0 2.165
WPLIM9 19/12/2019 Put 33.000 6.205 6.205 0.000   0 6.205
WPLIN9 19/12/2019 Call 34.000 1.940 1.940 0.000   0 1.940
WPLIO9 19/12/2019 Put 34.000 6.915 6.915 0.000   0 6.915
WPLIP9 19/12/2019 Call 35.000 1.720 1.720 0.000   20 1.720
WPLIU9 19/12/2019 Put 35.000 7.655 7.655 0.000   0 7.655
WPLJ39 19/12/2019 Call 36.000 1.535 1.535 0.000   0 1.535
WPLJ49 19/12/2019 Put 36.000 8.435 8.435 0.000   83 8.435
WPLTH9 19/12/2019 Call 37.000 1.370 1.370 0.000   0 1.370
WPLTI9 19/12/2019 Put 37.000 9.270 9.270 0.000   0 9.270
WPLUK9 19/12/2019 Call 38.000 1.205 1.205 0.000   0 1.205
WPLUL9 19/12/2019 Put 38.000 10.150 10.150 0.000   0 10.150
WPLL19 19/12/2019 Call 40.000 0.965 0.965 0.000   0 0.965
WPLKZ9 19/12/2019 Put 40.000 12.010 12.010 0.000   10 12.010
WPLL29 19/12/2019 Call 42.000 0.760 0.760 0.000   0 0.760
WPLL39 19/12/2019 Put 42.000 13.920 13.920 0.000   0 13.920
WPLL59 19/12/2019 Call 44.000 0.595 0.595 0.000   0 0.595
WPLL49 19/12/2019 Put 44.000 15.840 15.840 0.000   0 15.840
WPLQR7 25/06/2020 Call 24.000 6.090 6.090 0.000   0 6.090
WPLQS7 25/06/2020 Put 24.000 2.395 2.395 0.000   0 2.395
WPLI27 25/06/2020 Call 25.000 5.430 5.430 0.000   0 5.430
WPLI37 25/06/2020 Put 25.000 2.725 2.725 0.000   0 2.725
WPLGX7 25/06/2020 Call 26.000 4.820 4.820 0.000   0 4.820
WPLGY7 25/06/2020 Put 26.000 3.075 3.075 0.000   0 3.075
WPLG67 25/06/2020 Call 27.000 4.290 4.290 0.000   0 4.290
WPLG77 25/06/2020 Put 27.000 3.465 3.465 0.000   10 3.465
WPLG87 25/06/2020 Call 28.000 3.795 3.795 0.000   0 3.795
WPLG97 25/06/2020 Put 28.000 3.890 3.890 0.000   0 3.890
WPLG27 25/06/2020 Call 29.000 3.365 3.365 0.000   0 3.365
WPLG37 25/06/2020 Put 29.000 4.340 4.340 0.000   0 4.340
WPLG47 25/06/2020 Call 30.000 2.955 2.955 0.000   0 2.955
WPLG57 25/06/2020 Put 30.000 4.855 4.855 0.000   36 4.855
WPLFX7 25/06/2020 Call 31.000 2.610 2.610 0.000   0 2.610
WPLFY7 25/06/2020 Put 31.000 5.405 5.405 0.000   0 5.405
WPLFZ7 25/06/2020 Call 32.000 2.270 2.270 0.000   0 2.270
WPLG17 25/06/2020 Put 32.000 5.990 5.990 0.000   0 5.990
WPLGK7 25/06/2020 Call 33.000 2.000 2.000 0.000   0 2.000
WPLGL7 25/06/2020 Put 33.000 6.635 6.635 0.000   0 6.635
WPLGM7 25/06/2020 Call 34.000 1.730 1.730 0.000   0 1.730
WPLGN7 25/06/2020 Put 34.000 7.335 7.335 0.000   0 7.335
WPLGO7 25/06/2020 Call 35.000 1.510 1.510 0.000   10 1.510
WPLGP7 25/06/2020 Put 35.000 8.075 8.075 0.000   2 8.075

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.