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 42.980 Down -1.160 42.960 43.000 43.010 43.150 42.740 7,069,306 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLP78 28/08/2014 Call 0.010 42.970 42.970 0.000   50 42.970
WPLGV9 28/08/2014 Call 0.110 42.870 42.870 0.000   21 42.870
WPLGU9 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WPLP18 28/08/2014 Call 34.500 8.485 8.485 0.000   0 8.485
WPLP28 28/08/2014 Put 34.500 0.000 0.000 0.000   2,253 0.000
WPLN68 28/08/2014 Call 35.000 7.985 7.985 0.000   0 7.985
WPLN78 28/08/2014 Put 35.000 0.000 0.000 0.000   404 0.000
WPLNY8 28/08/2014 Call 35.500 7.485 7.485 0.000   0 7.485
WPLNZ8 28/08/2014 Put 35.500 0.000 0.000 0.000   590 0.000
WPLN28 28/08/2014 Call 36.000 6.985 6.985 0.000   0 6.985
WPLN38 28/08/2014 Put 36.000 0.000 0.000 0.000   210 0.000
WPLP38 28/08/2014 Call 36.500 6.485 6.485 0.000   0 6.485
WPLP48 28/08/2014 Put 36.500 0.000 0.000 0.000   883 0.000
WPLN48 28/08/2014 Call 37.000 5.985 5.985 0.000   0 5.985
WPLN58 28/08/2014 Put 37.000 0.000 0.000 0.000   316 0.000
WPLP58 28/08/2014 Call 37.500 5.485 5.485 0.000   0 5.485
WPLP68 28/08/2014 Put 37.500 0.000 0.000 0.000   493 0.000
WPLNS8 28/08/2014 Call 38.000 4.985 4.985 0.000   0 4.985
WPLNT8 28/08/2014 Put 38.000 0.000 0.000 0.000   1,010 0.000
WPLWY8 28/08/2014 Call 38.010 4.975 4.975 0.000   0 4.975
WPLWZ8 28/08/2014 Put 38.010 0.000 0.000 0.000   380 0.000
WPLNK8 28/08/2014 Call 38.500 4.485 4.485 0.000   0 4.485
WPLNL8 28/08/2014 Put 38.500 0.000 0.000 0.000   750 0.000
WPLNQ8 28/08/2014 Call 39.000 3.985 3.985 0.000   0 3.985
WPLNR8 28/08/2014 Put 39.000 0.000 0.000 0.000   1,086 0.000
WPLN88 28/08/2014 Call 39.500 3.485 3.485 0.000   0 3.485
WPLN98 28/08/2014 Put 39.500 0.000 0.000 0.000   1,918 0.000
WPLUH8 28/08/2014 Call 39.510 3.475 3.475 3.535 71 520 3.475
WPLUI8 28/08/2014 Put 39.510 0.000 0.000 0.000   843 0.000
WPLNW8 28/08/2014 Call 40.000 2.985 2.985 0.000   0 2.985
WPLNX8 28/08/2014 Put 40.000 0.000 0.000 0.000   4,322 0.000
WPLYX8 28/08/2014 Call 40.010 2.975 2.975 2.980 195 743 2.975
WPLYW8 28/08/2014 Put 40.010 0.000 0.000 0.000   2,543 0.000
WPLNM8 28/08/2014 Call 40.500 2.485 2.485 0.000   0 2.485
WPLNN8 28/08/2014 Put 40.500 0.000 0.000 0.000   1,341 0.000
WPLSD8 28/08/2014 Call 40.510 2.475 2.475 2.520 245 615 2.475
WPLSE8 28/08/2014 Put 40.510 0.000 0.000 0.000   1,110 0.000
WPLNU8 28/08/2014 Call 41.000 1.990 1.990 0.000   0 1.990
WPLNV8 28/08/2014 Put 41.000 0.000 0.000 0.000   4,625 0.000
WPLSG8 28/08/2014 Call 41.010 1.980 1.980 2.105 821 665 1.980
WPLSF8 28/08/2014 Put 41.010 0.000 0.000 0.000   2,793 0.000
WPLNO8 28/08/2014 Call 41.500 1.495 1.495 0.000   0 1.495
WPLNP8 28/08/2014 Put 41.500 0.002 0.002 0.000   753 0.002
WPLX28 28/08/2014 Call 41.510 1.485 1.485 1.570 90 1,053 1.485
WPLX18 28/08/2014 Put 41.510 0.002 0.002 0.000   617 0.002
WPLP88 28/08/2014 Call 42.000 1.010 1.010 0.000   0 1.010
WPLP98 28/08/2014 Put 42.000 0.010 0.010 0.015 121 1,384 0.010
WPLX68 28/08/2014 Call 42.010 1.000 1.000 1.115 341 2,486 1.000
WPLX58 28/08/2014 Put 42.010 0.010 0.010 0.020 500 750 0.010
WPLRM8 28/08/2014 Call 42.500 0.555 0.555 0.000   2 0.555
WPLRR8 28/08/2014 Put 42.500 0.060 0.060 0.000   536 0.060
WPLX38 28/08/2014 Call 42.510 0.550 0.550 0.610 2,505 2,561 0.550
WPLX48 28/08/2014 Put 42.510 0.060 0.060 0.055 600 881 0.060
WPLSL8 28/08/2014 Call 43.000 0.205 0.205 0.130 160 304 0.205
WPLSM8 28/08/2014 Put 43.000 0.230 0.230 0.130 277 1,574 0.230
WPLCT9 28/08/2014 Call 43.010 0.200 0.200 0.105 30 1,957 0.200
WPLCU9 28/08/2014 Put 43.010 0.235 0.235 0.140 235 505 0.235
WPLU38 28/08/2014 Call 43.500 0.040 0.040 0.020 1,100 1,000 0.040
WPLU48 28/08/2014 Put 43.500 0.585 0.585 0.000   0 0.585
WPLCS9 28/08/2014 Call 43.510 0.035 0.035 0.000   556 0.035
WPLCR9 28/08/2014 Put 43.510 0.595 0.595 0.000   119 0.595
WPLUV8 28/08/2014 Call 44.000 0.003 0.003 0.000   229 0.003
WPLUW8 28/08/2014 Put 44.000 1.045 1.045 0.950 14 1,060 1.045
WPLCP9 28/08/2014 Call 44.010 0.003 0.003 0.000   979 0.003
WPLCQ9 28/08/2014 Put 44.010 1.055 1.055 0.000   0 1.055
WPLUD8 28/08/2014 Call 44.500 0.000 0.000 0.000   1,051 0.000
WPLUE8 28/08/2014 Put 44.500 1.535 1.535 0.000   340 1.535
WPLXB8 28/08/2014 Call 45.000 0.000 0.000 0.000   1,557 0.000
WPLXC8 28/08/2014 Put 45.000 2.030 2.030 0.000   0 2.030
WPLYM8 28/08/2014 Call 45.500 0.000 0.000 0.000   80 0.000
WPLYN8 28/08/2014 Put 45.500 2.530 2.530 0.000   20 2.530
WPLGQ9 28/08/2014 Call 45.510 0.000 0.000 0.000   0 0.000
WPLGR9 28/08/2014 Put 45.510 2.540 2.540 0.000   170 2.540
WPLBR9 28/08/2014 Call 46.000 0.000 0.000 0.000   40 0.000
WPLBS9 28/08/2014 Put 46.000 3.025 3.025 0.000   0 3.025
WPLCZ9 28/08/2014 Call 46.500 0.000 0.000 0.000   0 0.000
WPLD19 28/08/2014 Put 46.500 3.525 3.525 0.000   0 3.525
WPLJQ9 28/08/2014 Call 47.000 0.000 0.000 0.000   0 0.000
WPLJR9 28/08/2014 Put 47.000 4.020 4.020 0.000   0 4.020
WPLK59 28/08/2014 Call 47.500 0.000 0.000 0.000   0 0.000
WPLK69 28/08/2014 Put 47.500 4.520 4.520 0.000   0 4.520
WPLTK7 25/09/2014 Call 0.010 43.045 43.045 0.000 4,000 14,250 43.045
WPLLK9 25/09/2014 Call 0.110 42.870 42.870 0.000   0 42.870
WPLLL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WPLFS8 25/09/2014 Call 25.590 17.440 17.440 0.000   0 17.440
WPLFR8 25/09/2014 Put 25.590 0.000 0.000 0.000   211 0.000
WPLFT8 25/09/2014 Call 26.570 16.465 16.465 0.000   0 16.465
WPLFU8 25/09/2014 Put 26.570 0.000 0.000 0.000   70 0.000
WPLFW8 25/09/2014 Call 27.560 15.475 15.475 0.000   0 15.475
WPLFV8 25/09/2014 Put 27.560 0.000 0.000 0.000   300 0.000
WPLFX8 25/09/2014 Call 28.540 14.495 14.495 0.000   0 14.495
WPLFY8 25/09/2014 Put 28.540 0.000 0.000 0.000   20 0.000
WPLQ58 25/09/2014 Call 29.530 13.510 13.510 0.000   0 13.510
WPLQ68 25/09/2014 Put 29.530 0.000 0.000 0.000   117 0.000
WPLG18 25/09/2014 Call 30.510 12.530 12.530 0.000   0 12.530
WPLFZ8 25/09/2014 Put 30.510 0.000 0.000 0.000   954 0.000
WPLG28 25/09/2014 Call 31.490 11.555 11.555 0.000   0 11.555
WPLG38 25/09/2014 Put 31.490 0.001 0.001 0.000   124 0.001
WPLG58 25/09/2014 Call 32.480 10.565 10.565 0.000   0 10.565
WPLG48 25/09/2014 Put 32.480 0.002 0.002 0.000   632 0.002
WPLG68 25/09/2014 Call 33.460 9.590 9.590 0.000   0 9.590
WPLG78 25/09/2014 Put 33.460 0.004 0.004 0.000   103 0.004
WPLTT7 25/09/2014 Call 33.700 9.350 9.350 0.000   0 9.350
WPLTU7 25/09/2014 Put 33.700 0.005 0.005 0.000   167 0.005
WPLG98 25/09/2014 Call 34.450 8.600 8.600 0.000   0 8.600
WPLG88 25/09/2014 Put 34.450 0.008 0.008 0.000   190 0.008
WPLTN7 25/09/2014 Call 34.670 8.380 8.380 0.000   0 8.380
WPLTO7 25/09/2014 Put 34.670 0.009 0.009 0.015 50 910 0.009
WPLLC8 25/09/2014 Call 34.680 8.375 8.375 0.000   85 8.375
WPLLB8 25/09/2014 Put 34.680 0.009 0.009 0.015 50 300 0.009
WPLGK8 25/09/2014 Call 35.430 7.625 7.625 0.000   0 7.625
WPLGL8 25/09/2014 Put 35.430 0.010 0.010 0.000   283 0.010
WPLXO8 25/09/2014 Call 35.920 7.140 7.140 0.000   0 7.140
WPLXN8 25/09/2014 Put 35.920 0.015 0.015 0.000   389 0.015
WPLLD8 25/09/2014 Call 35.930 7.130 7.130 0.000   7 7.130
WPLLE8 25/09/2014 Put 35.930 0.015 0.015 0.000   410 0.015
WPLGN8 25/09/2014 Call 36.410 6.650 6.650 0.000   0 6.650
WPLGM8 25/09/2014 Put 36.410 0.015 0.015 0.015 50 2,542 0.015
WPLSP7 25/09/2014 Call 36.630 6.430 6.430 0.000   0 6.430
WPLSQ7 25/09/2014 Put 36.630 0.015 0.015 0.015 50 638 0.015
WPLLG8 25/09/2014 Call 36.640 6.420 6.420 0.000   33 6.420
WPLLF8 25/09/2014 Put 36.640 0.015 0.015 0.000   0 0.015
WPLGO8 25/09/2014 Call 37.400 5.665 5.665 0.000   0 5.665
WPLGP8 25/09/2014 Put 37.400 0.020 0.020 0.000   2,315 0.020
WPLSN7 25/09/2014 Call 37.610 5.455 5.455 0.000   0 5.455
WPLSO7 25/09/2014 Put 37.610 0.020 0.020 0.000   2,679 0.020
WPLLH8 25/09/2014 Call 37.620 5.445 5.445 0.000   114 5.445
WPLLI8 25/09/2014 Put 37.620 0.020 0.020 0.060 100 410 0.020
WPLGR8 25/09/2014 Call 38.380 4.690 4.690 0.000   0 4.690
WPLGQ8 25/09/2014 Put 38.380 0.025 0.025 0.000   5,138 0.025
WPLSV7 25/09/2014 Call 38.580 4.495 4.495 0.000   0 4.495
WPLSW7 25/09/2014 Put 38.580 0.030 0.030 0.000   5,013 0.030
WPLE88 25/09/2014 Call 38.590 4.485 4.485 0.000 30 1,159 4.485
WPLE78 25/09/2014 Put 38.590 0.030 0.030 0.000   295 0.030
WPLUH9 25/09/2014 Call 39.370 3.720 3.720 0.000   0 3.720
WPLUI9 25/09/2014 Put 39.370 0.040 0.040 0.000   340 0.040
WPLE98 25/09/2014 Call 39.380 3.710 3.710 0.000   100 3.710
WPLEF8 25/09/2014 Put 39.380 0.040 0.040 0.000   95 0.040
WPLSX7 25/09/2014 Call 39.550 3.545 3.545 0.000   0 3.545
WPLSY7 25/09/2014 Put 39.550 0.045 0.045 0.000 50 1,331 0.045
WPLZX7 25/09/2014 Call 39.560 3.535 3.535 0.000   861 3.535
WPLZW7 25/09/2014 Put 39.560 0.045 0.045 0.060 100 376 0.045
WPLUF9 25/09/2014 Call 40.350 2.775 2.775 0.000   0 2.775
WPLUG9 25/09/2014 Put 40.350 0.075 0.075 0.000   1,049 0.075
WPLZY7 25/09/2014 Call 40.360 2.765 2.765 1.040 100 296 2.765
WPLB18 25/09/2014 Put 40.360 0.075 0.075 0.000 100 529 0.075
WPLSR7 25/09/2014 Call 40.540 2.595 2.595 0.000   0 2.595
WPLSS7 25/09/2014 Put 40.540 0.085 0.085 0.000   1,407 0.085
WPLEH8 25/09/2014 Call 40.550 2.585 2.585 0.000 85 1,065 2.585
WPLEG8 25/09/2014 Put 40.550 0.085 0.085 0.100 374 763 0.085
WPLUD9 25/09/2014 Call 41.340 1.870 1.870 0.000   0 1.870
WPLUE9 25/09/2014 Put 41.340 0.155 0.155 0.150 135 682 0.155
WPLSZ7 25/09/2014 Call 41.510 1.725 1.725 0.000   0 1.725
WPLT17 25/09/2014 Put 41.510 0.180 0.180 0.200 80 3,166 0.180
WPLZ88 25/09/2014 Call 41.520 1.715 1.715 1.700 175 2,525 1.715
WPLZ98 25/09/2014 Put 41.520 0.180 0.180 0.180 200 440 0.180
WPLWC9 25/09/2014 Call 42.320 1.085 1.085 0.000   0 1.085
WPLWD9 25/09/2014 Put 42.320 0.345 0.345 0.000   574 0.345
WPLXL8 25/09/2014 Call 42.330 1.080 1.080 1.100 510 1,432 1.080
WPLXK8 25/09/2014 Put 42.330 0.345 0.345 0.350 120 420 0.345
WPLST7 25/09/2014 Call 42.490 0.970 0.970 1.090 181 170 0.970
WPLSU7 25/09/2014 Put 42.490 0.400 0.400 0.000   211 0.400
WPLXM8 25/09/2014 Call 42.510 0.955 0.955 0.000   539 0.955
WPLXP8 25/09/2014 Put 42.510 0.400 0.400 0.000   70 0.400
WPLKD7 25/09/2014 Call 42.980 0.670 0.670 0.720 164 164 0.670
WPLKE7 25/09/2014 Put 42.980 0.590 0.590 0.000   517 0.590
WPLXR8 25/09/2014 Call 42.990 0.665 0.665 0.800 140 754 0.665
WPLXQ8 25/09/2014 Put 42.990 0.590 0.590 0.540 600 600 0.590
WPLQF8 25/09/2014 Call 43.300 0.505 0.505 0.510 656 550 0.505
WPLQG8 25/09/2014 Put 43.300 0.750 0.750 0.000   0 0.750
WPLQE8 25/09/2014 Call 43.310 0.505 0.505 0.000 500 2,100 0.505
WPLQD8 25/09/2014 Put 43.310 0.750 0.750 0.000   365 0.750
WPLU58 25/09/2014 Call 43.460 0.440 0.440 0.460 145 145 0.440
WPLU68 25/09/2014 Put 43.460 0.845 0.845 0.000   0 0.845
WPLUZ8 25/09/2014 Call 43.950 0.270 0.270 0.300 1,948 4,456 0.270
WPLV18 25/09/2014 Put 43.950 1.175 1.175 0.000   263 1.175
WPLFZ9 25/09/2014 Call 43.960 0.265 0.265 0.280 29 736 0.265
WPLG19 25/09/2014 Put 43.960 1.165 1.165 0.000   300 1.165
WPLUX8 25/09/2014 Call 44.440 0.160 0.160 0.160 86 640 0.160
WPLUY8 25/09/2014 Put 44.440 1.560 1.560 0.000   368 1.560
WPLXU8 25/09/2014 Call 44.930 0.090 0.090 0.000   515 0.090
WPLXV8 25/09/2014 Put 44.930 1.990 1.990 0.000   65 1.990
WPLJP8 25/09/2014 Call 45.270 0.060 0.060 0.000   533 0.060
WPLJO8 25/09/2014 Put 45.270 2.310 2.310 0.000 300 228 2.310
WPLCL8 25/09/2014 Call 45.280 0.060 0.060 0.000   200 0.060
WPLCK8 25/09/2014 Put 45.280 2.275 2.275 0.000 300 673 2.275
WPLBT9 25/09/2014 Call 45.910 0.030 0.030 0.000   0 0.030
WPLBU9 25/09/2014 Put 45.910 2.930 2.930 0.000   0 2.930
WPLD29 25/09/2014 Call 46.390 0.020 0.020 0.000   0 0.020
WPLD39 25/09/2014 Put 46.390 3.410 3.410 0.000   0 3.410
WPLJS9 25/09/2014 Call 46.890 0.010 0.010 0.000   0 0.010
WPLJT9 25/09/2014 Put 46.890 3.910 3.910 0.000   0 3.910
WPLJQ8 25/09/2014 Call 47.240 0.006 0.006 0.000   200 0.006
WPLJR8 25/09/2014 Put 47.240 4.260 4.260 0.000   125 4.260
WPLJT8 25/09/2014 Call 49.210 0.000 0.000 0.000   0 0.000
WPLJS8 25/09/2014 Put 49.210 6.230 6.230 0.000   321 6.230
WPLWJ8 30/10/2014 Call 0.010 43.170 43.170 0.000   0 43.170
WPLWW8 30/10/2014 Call 37.000 6.175 6.175 0.000   0 6.175
WPLWX8 30/10/2014 Put 37.000 0.045 0.045 0.000   2,301 0.045
WPLW78 30/10/2014 Call 37.500 5.685 5.685 0.000   0 5.685
WPLW88 30/10/2014 Put 37.500 0.055 0.055 0.000   176 0.055
WPLVS8 30/10/2014 Call 38.000 5.195 5.195 5.180 20 20 5.195
WPLVT8 30/10/2014 Put 38.000 0.065 0.065 0.000   234 0.065
WPLFS9 30/10/2014 Call 38.010 5.185 5.185 0.000   135 5.185
WPLFR9 30/10/2014 Put 38.010 0.070 0.070 0.000   0 0.070
WPLW98 30/10/2014 Call 38.500 4.705 4.705 0.000   0 4.705
WPLWA8 30/10/2014 Put 38.500 0.085 0.085 0.000   190 0.085
WPLFT9 30/10/2014 Call 38.510 4.700 4.700 0.000   0 4.700
WPLFU9 30/10/2014 Put 38.510 0.085 0.085 0.000   30 0.085
WPLW18 30/10/2014 Call 39.000 4.230 4.230 0.000   0 4.230
WPLW28 30/10/2014 Put 39.000 0.105 0.105 0.000   174 0.105
WPLC79 30/10/2014 Call 39.010 4.225 4.225 0.000   164 4.225
WPLC69 30/10/2014 Put 39.010 0.105 0.105 0.000   270 0.105
WPLWB8 30/10/2014 Call 39.500 3.765 3.765 0.000   0 3.765
WPLWC8 30/10/2014 Put 39.500 0.130 0.130 0.000   360 0.130
WPLC49 30/10/2014 Call 39.510 3.755 3.755 0.000   367 3.755
WPLC59 30/10/2014 Put 39.510 0.130 0.130 0.140 40 60 0.130
WPLVY8 30/10/2014 Call 40.000 3.310 3.310 0.000   0 3.310
WPLVZ8 30/10/2014 Put 40.000 0.170 0.170 0.170 1,040 1,419 0.170
WPLCK9 30/10/2014 Call 40.010 3.305 3.305 0.000   337 3.305
WPLCJ9 30/10/2014 Put 40.010 0.170 0.170 0.000   200 0.170
WPLWD8 30/10/2014 Call 40.500 2.870 2.870 0.000   0 2.870
WPLWE8 30/10/2014 Put 40.500 0.225 0.225 0.000   187 0.225
WPLGS9 30/10/2014 Call 40.510 2.860 2.860 0.000   121 2.860
WPLGT9 30/10/2014 Put 40.510 0.220 0.220 0.000   40 0.220
WPLVW8 30/10/2014 Call 41.000 2.445 2.445 0.000   0 2.445
WPLVX8 30/10/2014 Put 41.000 0.295 0.295 0.000   2,148 0.295
WPLZA8 30/10/2014 Call 41.010 2.435 2.435 1.200 126 1,544 2.435
WPLZB8 30/10/2014 Put 41.010 0.290 0.290 0.000   271 0.290
WPLWH8 30/10/2014 Call 41.500 2.040 2.040 2.080 11 11 2.040
WPLWI8 30/10/2014 Put 41.500 0.385 0.385 0.000   350 0.385
WPLZD8 30/10/2014 Call 41.510 2.035 2.035 0.000   3,460 2.035
WPLZC8 30/10/2014 Put 41.510 0.385 0.385 0.000 10 115 0.385
WPLVU8 30/10/2014 Call 42.000 1.665 1.665 1.670 9 9 1.665
WPLVV8 30/10/2014 Put 42.000 0.505 0.505 0.465 60 2,874 0.505
WPLZE8 30/10/2014 Call 42.010 1.660 1.660 0.000   323 1.660
WPLZF8 30/10/2014 Put 42.010 0.505 0.505 0.000   0 0.505
WPLWF8 30/10/2014 Call 42.500 1.330 1.330 0.000   0 1.330
WPLWG8 30/10/2014 Put 42.500 0.665 0.665 0.000   230 0.665
WPLZH8 30/10/2014 Call 42.510 1.325 1.325 1.280 60 1,681 1.325
WPLZG8 30/10/2014 Put 42.510 0.660 0.660 0.670 415 415 0.660
WPLW38 30/10/2014 Call 43.000 1.030 1.030 1.055 90 90 1.030
WPLW48 30/10/2014 Put 43.000 0.870 0.870 0.000   26 0.870
WPLVO8 30/10/2014 Call 43.500 0.775 0.775 0.760 75 2,471 0.775
WPLVP8 30/10/2014 Put 43.500 1.120 1.120 0.000   1,001 1.120
WPLE69 30/10/2014 Call 43.510 0.770 0.770 0.810 28 327 0.770
WPLE59 30/10/2014 Put 43.510 1.100 1.100 0.000   0 1.100
WPLW58 30/10/2014 Call 44.000 0.565 0.565 0.620 25 1,540 0.565
WPLW68 30/10/2014 Put 44.000 1.420 1.420 0.000   0 1.420
WPLDY9 30/10/2014 Call 44.010 0.565 0.565 0.000 400 1,309 0.565
WPLDZ9 30/10/2014 Put 44.010 1.395 1.395 0.000   0 1.395
WPLVQ8 30/10/2014 Call 44.500 0.405 0.405 0.385 298 1,450 0.405
WPLVR8 30/10/2014 Put 44.500 1.770 1.770 0.000   0 1.770
WPLXD8 30/10/2014 Call 45.000 0.280 0.280 0.300 20 115 0.280
WPLXF8 30/10/2014 Put 45.000 2.165 2.165 0.000   100 2.165
WPLYQ8 30/10/2014 Call 45.500 0.190 0.190 0.000   300 0.190
WPLYR8 30/10/2014 Put 45.500 2.590 2.590 0.000   0 2.590
WPLLF9 30/10/2014 Call 45.510 0.190 0.190 0.000   0 0.190
WPLLE9 30/10/2014 Put 45.510 2.525 2.525 0.000   170 2.525
WPLBV9 30/10/2014 Call 46.000 0.130 0.130 0.000   0 0.130
WPLBW9 30/10/2014 Put 46.000 3.050 3.050 0.000   0 3.050
WPLD49 30/10/2014 Call 46.500 0.090 0.090 0.000   0 0.090
WPLD59 30/10/2014 Put 46.500 3.525 3.525 0.000   0 3.525
WPLJU9 30/10/2014 Call 47.000 0.060 0.060 0.000   0 0.060
WPLJV9 30/10/2014 Put 47.000 4.020 4.020 0.000   0 4.020
WPLK99 30/10/2014 Call 47.500 0.045 0.045 0.000   0 0.045
WPLKA9 30/10/2014 Put 47.500 4.520 4.520 0.000   0 4.520
WPLBJ9 27/11/2014 Call 0.010 43.255 43.255 0.000   0 43.255
WPLE79 27/11/2014 Call 37.500 5.755 5.755 0.000   0 5.755
WPLE89 27/11/2014 Put 37.500 0.075 0.075 0.000   114 0.075
WPLC89 27/11/2014 Call 38.000 5.295 5.295 0.000   0 5.295
WPLC99 27/11/2014 Put 38.000 0.095 0.095 0.000   179 0.095
WPLFV9 27/11/2014 Call 38.010 5.290 5.290 0.000   865 5.290
WPLFW9 27/11/2014 Put 38.010 0.095 0.095 0.000 100 480 0.095
WPLB89 27/11/2014 Call 38.500 4.840 4.840 0.000   0 4.840
WPLB99 27/11/2014 Put 38.500 0.120 0.120 0.000   120 0.120
WPLFY9 27/11/2014 Call 38.510 4.830 4.830 0.000   0 4.830
WPLFX9 27/11/2014 Put 38.510 0.115 0.115 0.000   0 0.115
WPLZU8 27/11/2014 Call 39.000 4.375 4.375 0.000   0 4.375
WPLZV8 27/11/2014 Put 39.000 0.150 0.150 0.000   0 0.150
WPLGP9 27/11/2014 Call 39.010 4.365 4.365 0.000   79 4.365
WPLGO9 27/11/2014 Put 39.010 0.150 0.150 0.170 11 106 0.150
WPLB69 27/11/2014 Call 39.500 3.915 3.915 0.000   0 3.915
WPLB79 27/11/2014 Put 39.500 0.195 0.195 0.000   382 0.195
WPLCF9 27/11/2014 Call 39.510 3.905 3.905 0.000   298 3.905
WPLCG9 27/11/2014 Put 39.510 0.190 0.190 0.000   40 0.190
WPLZS8 27/11/2014 Call 40.000 3.460 3.460 0.000   4 3.460
WPLZT8 27/11/2014 Put 40.000 0.250 0.250 0.000   125 0.250
WPLCI9 27/11/2014 Call 40.010 3.450 3.450 0.000   485 3.450
WPLCH9 27/11/2014 Put 40.010 0.250 0.250 0.000   10 0.250
WPLBH9 27/11/2014 Call 40.500 3.025 3.025 0.000   0 3.025
WPLBI9 27/11/2014 Put 40.500 0.320 0.320 0.000   50 0.320
WPLKW9 27/11/2014 Call 40.510 3.015 3.015 0.000   200 3.015
WPLKV9 27/11/2014 Put 40.510 0.320 0.320 0.000 28 28 0.320
WPLZQ8 27/11/2014 Call 41.000 2.610 2.610 0.000 30 30 2.610
WPLZR8 27/11/2014 Put 41.000 0.415 0.415 0.000   50 0.415
WPLEF9 27/11/2014 Call 41.010 2.600 2.600 2.065 100 898 2.600
WPLE99 27/11/2014 Put 41.010 0.410 0.410 0.000 100 540 0.410
WPLBF9 27/11/2014 Call 41.500 2.220 2.220 0.000   0 2.220
WPLBG9 27/11/2014 Put 41.500 0.530 0.530 0.555 20 784 0.530
WPLB49 27/11/2014 Call 42.000 1.855 1.855 0.000 20 70 1.855
WPLB59 27/11/2014 Put 42.000 0.670 0.670 0.660 70 1,470 0.670
WPLL49 27/11/2014 Call 42.010 1.845 1.845 0.000   30 1.845
WPLL59 27/11/2014 Put 42.010 0.660 0.660 0.000   0 0.660
WPLZI8 27/11/2014 Call 42.500 1.520 1.520 0.000   0 1.520
WPLZJ8 27/11/2014 Put 42.500 0.840 0.840 0.825 10 715 0.840
WPLB29 27/11/2014 Call 43.000 1.220 1.220 1.240 6 1,067 1.220
WPLB39 27/11/2014 Put 43.000 1.040 1.040 0.000 1,500 1,525 1.040
WPLL79 27/11/2014 Call 43.010 1.215 1.215 0.000   60 1.215
WPLL69 27/11/2014 Put 43.010 1.020 1.020 0.000   0 1.020
WPLZO8 27/11/2014 Call 43.500 0.960 0.960 1.015 22 183 0.960
WPLZP8 27/11/2014 Put 43.500 1.280 1.280 0.000   50 1.280
WPLZW8 27/11/2014 Call 44.000 0.745 0.745 0.800 15 578 0.745
WPLZX8 27/11/2014 Put 44.000 1.565 1.565 0.000   0 1.565
WPLE19 27/11/2014 Call 44.010 0.740 0.740 0.820 100 548 0.740
WPLE29 27/11/2014 Put 44.010 1.530 1.530 1.500 120 470 1.530
WPLZM8 27/11/2014 Call 44.500 0.565 0.565 0.610 5 1,222 0.565
WPLZN8 27/11/2014 Put 44.500 1.900 1.900 0.000   0 1.900
WPLE49 27/11/2014 Call 44.510 0.560 0.560 0.000   0 0.560
WPLE39 27/11/2014 Put 44.510 1.845 1.845 0.000   0 1.845
WPLZY8 27/11/2014 Call 45.000 0.420 0.420 0.000   24 0.420
WPLB19 27/11/2014 Put 45.000 2.270 2.270 0.000   1,000 2.270
WPLL89 27/11/2014 Call 45.010 0.415 0.415 0.000   0 0.415
WPLL99 27/11/2014 Put 45.010 2.205 2.205 0.000   0 2.205
WPLZK8 27/11/2014 Call 45.500 0.305 0.305 0.000   0 0.305
WPLZL8 27/11/2014 Put 45.500 2.685 2.685 0.000   0 2.685
WPLLG9 27/11/2014 Call 45.510 0.305 0.305 0.000   0 0.305
WPLLH9 27/11/2014 Put 45.510 2.600 2.600 0.000   0 2.600
WPLBX9 27/11/2014 Call 46.000 0.220 0.220 0.000   0 0.220
WPLBY9 27/11/2014 Put 46.000 3.130 3.130 0.000   0 3.130
WPLLB9 27/11/2014 Call 46.010 0.215 0.215 0.000 28 28 0.215
WPLLA9 27/11/2014 Put 46.010 3.030 3.030 0.000   0 3.030
WPLD69 27/11/2014 Call 46.500 0.155 0.155 0.000   26 0.155
WPLD79 27/11/2014 Put 46.500 3.600 3.600 0.000   249 3.600
WPLJW9 27/11/2014 Call 47.000 0.105 0.105 0.000   1,400 0.105
WPLJX9 27/11/2014 Put 47.000 4.070 4.070 0.000   0 4.070
WPLLC9 27/11/2014 Call 47.010 0.105 0.105 0.000   0 0.105
WPLLD9 27/11/2014 Put 47.010 3.945 3.945 0.000   0 3.945
WPLKB9 27/11/2014 Call 47.500 0.070 0.070 0.000   0 0.070
WPLKC9 27/11/2014 Put 47.500 4.545 4.545 0.000   0 4.545
WPLDX8 18/12/2014 Call 0.010 43.320 43.320 0.000   5 43.320
WPLYN7 18/12/2014 Call 25.590 17.605 17.605 0.000   0 17.605
WPLYO7 18/12/2014 Put 25.590 0.000 0.000 0.000   40 0.000
WPLQE7 18/12/2014 Call 28.540 14.720 14.720 0.000   0 14.720
WPLQG7 18/12/2014 Put 28.540 0.001 0.001 0.000   374 0.001
WPLTH8 18/12/2014 Call 29.530 13.745 13.745 0.000   50 13.745
WPLTI8 18/12/2014 Put 29.530 0.003 0.003 0.000   2,269 0.003
WPLF28 18/12/2014 Call 29.540 13.735 13.735 0.000   250 13.735
WPLF18 18/12/2014 Put 29.540 0.003 0.003 0.000   340 0.003
WPLQH7 18/12/2014 Call 30.510 12.785 12.785 0.000   0 12.785
WPLQI7 18/12/2014 Put 30.510 0.006 0.006 0.000   2,015 0.006
WPLF38 18/12/2014 Call 30.520 12.775 12.775 0.000   0 12.775
WPLF48 18/12/2014 Put 30.520 0.006 0.006 0.000   20 0.006
WPLTK8 18/12/2014 Call 31.490 11.820 11.820 0.000   0 11.820
WPLTJ8 18/12/2014 Put 31.490 0.010 0.010 0.000   351 0.010
WPLQJ7 18/12/2014 Call 32.480 10.855 10.855 0.000   0 10.855
WPLQK7 18/12/2014 Put 32.480 0.020 0.020 0.000   81 0.020
WPLF68 18/12/2014 Call 32.490 10.845 10.845 0.000   7 10.845
WPLF58 18/12/2014 Put 32.490 0.020 0.020 0.000   374 0.020
WPLQL7 18/12/2014 Call 33.460 9.895 9.895 0.000   0 9.895
WPLQM7 18/12/2014 Put 33.460 0.035 0.035 0.000   2,972 0.035
WPLEO8 18/12/2014 Call 33.700 9.635 9.635 0.000   0 9.635
WPLEP8 18/12/2014 Put 33.700 0.035 0.035 0.000   20 0.035
WPLF78 18/12/2014 Call 33.710 9.625 9.625 0.000   0 9.625
WPLF88 18/12/2014 Put 33.710 0.035 0.035 0.000   10 0.035
WPLQN7 18/12/2014 Call 34.450 8.895 8.895 0.000   0 8.895
WPLQO7 18/12/2014 Put 34.450 0.045 0.045 0.000   2,590 0.045
WPLCW8 18/12/2014 Call 34.670 8.655 8.655 0.000   0 8.655
WPLCX8 18/12/2014 Put 34.670 0.050 0.050 0.000   76 0.050
WPLFF8 18/12/2014 Call 34.680 8.645 8.645 0.000   400 8.645
WPLF98 18/12/2014 Put 34.680 0.050 0.050 0.000   0 0.050
WPLQP7 18/12/2014 Call 35.430 7.900 7.900 0.000   6 7.900
WPLQQ7 18/12/2014 Put 35.430 0.060 0.060 0.000   842 0.060
WPLFG8 18/12/2014 Call 35.440 7.890 7.890 0.000   0 7.890
WPLFH8 18/12/2014 Put 35.440 0.060 0.060 0.000   47 0.060
WPLD18 18/12/2014 Call 35.660 7.675 7.675 0.000   0 7.675
WPLD28 18/12/2014 Put 35.660 0.065 0.065 0.000   85 0.065
WPLQR7 18/12/2014 Call 36.410 6.940 6.940 0.000   20 6.940
WPLQS7 18/12/2014 Put 36.410 0.075 0.075 0.000   48 0.075
WPLFJ8 18/12/2014 Call 36.420 6.935 6.935 0.000   63 6.935
WPLFI8 18/12/2014 Put 36.420 0.080 0.080 0.000   0 0.080
WPLCU8 18/12/2014 Call 36.630 6.730 6.730 0.000   0 6.730
WPLCV8 18/12/2014 Put 36.630 0.085 0.085 0.000   552 0.085
WPLQ78 18/12/2014 Call 37.400 5.995 5.995 0.000   0 5.995
WPLQ88 18/12/2014 Put 37.400 0.110 0.110 0.000   1,366 0.110
WPLFK8 18/12/2014 Call 37.410 5.985 5.985 0.000   299 5.985
WPLFL8 18/12/2014 Put 37.410 0.110 0.110 0.000   70 0.110
WPLCY8 18/12/2014 Call 37.610 5.795 5.795 0.000   0 5.795
WPLCZ8 18/12/2014 Put 37.610 0.115 0.115 0.000   504 0.115
WPLRQ9 18/12/2014 Call 38.380 5.080 5.080 0.000   0 5.080
WPLRR9 18/12/2014 Put 38.380 0.160 0.160 0.000   3,181 0.160
WPLFN8 18/12/2014 Call 38.390 5.070 5.070 0.000 30 401 5.070
WPLFM8 18/12/2014 Put 38.390 0.155 0.155 0.000 25 105 0.155
WPLD38 18/12/2014 Call 38.580 4.895 4.895 0.000   0 4.895
WPLD48 18/12/2014 Put 38.580 0.170 0.170 0.000   1,735 0.170
WPLUJ9 18/12/2014 Call 39.370 4.185 4.185 0.000   0 4.185
WPLUK9 18/12/2014 Put 39.370 0.240 0.240 0.000   1,152 0.240
WPLFO8 18/12/2014 Call 39.380 4.180 4.180 0.000   310 4.180
WPLFP8 18/12/2014 Put 39.380 0.235 0.235 0.000   226 0.235
WPLCQ8 18/12/2014 Call 39.550 4.030 4.030 0.000   0 4.030
WPLCR8 18/12/2014 Put 39.550 0.260 0.260 0.000   938 0.260
WPLYD9 18/12/2014 Call 40.350 3.345 3.345 0.000   450 3.345
WPLYE9 18/12/2014 Put 40.350 0.360 0.360 0.000   2,195 0.360
WPLGS8 18/12/2014 Call 40.360 3.335 3.335 0.000   73 3.335
WPLFQ8 18/12/2014 Put 40.360 0.360 0.360 0.000   335 0.360
WPLCO8 18/12/2014 Call 40.540 3.185 3.185 0.000   0 3.185
WPLCP8 18/12/2014 Put 40.540 0.395 0.395 0.000   1,216 0.395
WPLYG9 18/12/2014 Call 41.340 2.550 2.550 0.000   0 2.550
WPLYF9 18/12/2014 Put 41.340 0.555 0.555 0.000   149 0.555
WPLGT8 18/12/2014 Call 41.350 2.540 2.540 0.000   254 2.540
WPLGU8 18/12/2014 Put 41.350 0.540 0.540 0.000   350 0.540
WPLCS8 18/12/2014 Call 41.510 2.420 2.420 0.000   0 2.420
WPLCT8 18/12/2014 Put 41.510 0.595 0.595 0.000   2,932 0.595
WPLI28 18/12/2014 Call 41.520 2.410 2.410 2.365 10 157 2.410
WPLI38 18/12/2014 Put 41.520 0.580 0.580 0.000   30 0.580
WPLYH9 18/12/2014 Call 42.320 1.845 1.845 0.000   870 1.845
WPLYI9 18/12/2014 Put 42.320 0.830 0.830 0.000   1,739 0.830
WPLGW8 18/12/2014 Call 42.330 1.840 1.840 0.000   12 1.840
WPLGV8 18/12/2014 Put 42.330 0.820 0.820 0.000   5 0.820
WPLE58 18/12/2014 Call 42.490 1.740 1.740 1.710 65 1,805 1.740
WPLE68 18/12/2014 Put 42.490 0.895 0.895 0.000   0 0.895
WPLI58 18/12/2014 Call 42.510 1.725 1.725 0.000   184 1.725
WPLI48 18/12/2014 Put 42.510 0.880 0.880 0.000   0 0.880
WPLGX8 18/12/2014 Call 42.990 1.440 1.440 0.000   85 1.440
WPLGY8 18/12/2014 Put 42.990 1.075 1.075 0.000   0 1.075
WPLYK9 18/12/2014 Call 43.300 1.275 1.275 0.000   1,949 1.275
WPLYJ9 18/12/2014 Put 43.300 1.250 1.250 1.250 50 1,000 1.250
WPLI18 18/12/2014 Call 43.310 1.265 1.265 0.000 25 1,952 1.265
WPLGZ8 18/12/2014 Put 43.310 1.220 1.220 0.000   0 1.220
WPLU78 18/12/2014 Call 43.460 1.195 1.195 0.000   358 1.195
WPLU88 18/12/2014 Put 43.460 1.330 1.330 0.000   0 1.330
WPLV48 18/12/2014 Call 43.950 0.970 0.970 0.000   230 0.970
WPLV58 18/12/2014 Put 43.950 1.610 1.610 0.000   0 1.610
WPLV28 18/12/2014 Call 44.440 0.775 0.775 0.000   228 0.775
WPLV38 18/12/2014 Put 44.440 1.920 1.920 0.000   0 1.920
WPLXW8 18/12/2014 Call 44.930 0.610 0.610 0.000   261 0.610
WPLXY8 18/12/2014 Put 44.930 2.270 2.270 0.000   50 2.270
WPLPM8 18/12/2014 Call 45.010 0.590 0.590 0.000   429 0.590
WPLPN8 18/12/2014 Put 45.010 2.245 2.245 0.000   53 2.245
WPLBZ9 18/12/2014 Call 45.910 0.370 0.370 0.000   573 0.370
WPLC19 18/12/2014 Put 45.910 3.060 3.060 0.000   0 3.060
WPLD89 18/12/2014 Call 46.390 0.285 0.285 0.000   0 0.285
WPLD99 18/12/2014 Put 46.390 3.485 3.485 0.000   0 3.485
WPLJY9 18/12/2014 Call 46.890 0.215 0.215 0.000   0 0.215
WPLJZ9 18/12/2014 Put 46.890 3.945 3.945 0.000   0 3.945
WPLVK9 18/12/2014 Call 49.210 0.050 0.050 0.000   760 0.050
WPLVL9 18/12/2014 Put 49.210 6.230 6.230 0.000   0 6.230
WPLI68 18/12/2014 Call 49.220 0.050 0.050 0.000   0 0.050
WPLI78 18/12/2014 Put 49.220 5.930 5.930 0.000   90 5.930
WPLVN9 18/12/2014 Call 51.180 0.010 0.010 0.000   100 0.010
WPLVM9 18/12/2014 Put 51.180 8.200 8.200 0.000   0 8.200
WPLVO9 18/12/2014 Call 53.150 0.002 0.002 0.000   100 0.002
WPLVP9 18/12/2014 Put 53.150 10.170 10.170 0.000   0 10.170
WPLVR9 18/12/2014 Call 55.110 0.000 0.000 0.000   180 0.000
WPLVQ9 18/12/2014 Put 55.110 12.130 12.130 0.000   0 12.130
WPLY99 18/12/2014 Call 59.060 0.000 0.000 0.000   442 0.000
WPLYA9 18/12/2014 Put 59.060 15.600 15.600 0.000   325 15.600
WPLIW9 29/01/2015 Call 0.010 43.455 43.455 0.000   0 43.455
WPLJO9 29/01/2015 Call 38.000 5.565 5.565 0.000   0 5.565
WPLJP9 29/01/2015 Put 38.000 0.195 0.195 0.000   0 0.195
WPLJG9 29/01/2015 Call 38.500 5.135 5.135 0.000   0 5.135
WPLJH9 29/01/2015 Put 38.500 0.250 0.250 0.000   0 0.250
WPLIO9 29/01/2015 Call 39.000 4.700 4.700 0.000   0 4.700
WPLIP9 29/01/2015 Put 39.000 0.305 0.305 0.000   60 0.305
WPLI59 29/01/2015 Call 39.500 4.270 4.270 0.000   0 4.270
WPLI69 29/01/2015 Put 39.500 0.370 0.370 0.000   150 0.370
WPLJI9 29/01/2015 Call 39.510 4.260 4.260 0.000   145 4.260
WPLJJ9 29/01/2015 Put 39.510 0.365 0.365 0.000   0 0.365
WPLIQ9 29/01/2015 Call 40.000 3.850 3.850 0.000   0 3.850
WPLIR9 29/01/2015 Put 40.000 0.450 0.450 0.000   106 0.450
WPLJL9 29/01/2015 Call 40.010 3.840 3.840 0.000   425 3.840
WPLJK9 29/01/2015 Put 40.010 0.440 0.440 0.000   0 0.440
WPLI39 29/01/2015 Call 40.500 3.435 3.435 0.000   0 3.435
WPLI49 29/01/2015 Put 40.500 0.535 0.535 0.000   569 0.535
WPLJM9 29/01/2015 Call 40.510 3.430 3.430 0.000   490 3.430
WPLJN9 29/01/2015 Put 40.510 0.530 0.530 0.000   0 0.530
WPLIU9 29/01/2015 Call 41.000 3.050 3.050 0.000   0 3.050
WPLIV9 29/01/2015 Put 41.000 0.650 0.650 0.000   124 0.650
WPLI99 29/01/2015 Call 41.500 2.675 2.675 0.000   96 2.675
WPLIF9 29/01/2015 Put 41.500 0.780 0.780 0.750 300 310 0.780
WPLIS9 29/01/2015 Call 42.000 2.330 2.330 0.000   335 2.330
WPLIT9 29/01/2015 Put 42.000 0.940 0.940 0.930 29 1,148 0.940
WPLI79 29/01/2015 Call 42.500 2.010 2.010 0.000   102 2.010
WPLI89 29/01/2015 Put 42.500 1.125 1.125 0.000   302 1.125
WPLIG9 29/01/2015 Call 43.000 1.710 1.710 0.000   544 1.710
WPLIH9 29/01/2015 Put 43.000 1.330 1.330 0.000   0 1.330
WPLGW9 29/01/2015 Call 43.500 1.445 1.445 0.000   85 1.445
WPLGX9 29/01/2015 Put 43.500 1.575 1.575 0.000   5 1.575
WPLKY9 29/01/2015 Call 43.510 1.440 1.440 0.000   0 1.440
WPLKX9 29/01/2015 Put 43.510 1.525 1.525 1.495 80 80 1.525
WPLII9 29/01/2015 Call 44.000 1.210 1.210 0.000 15 160 1.210
WPLIJ9 29/01/2015 Put 44.000 1.845 1.845 0.000   8 1.845
WPLKZ9 29/01/2015 Call 44.010 1.205 1.205 0.000   30 1.205
WPLL19 29/01/2015 Put 44.010 1.780 1.780 0.000   0 1.780
WPLGY9 29/01/2015 Call 44.500 1.000 1.000 0.000   270 1.000
WPLGZ9 29/01/2015 Put 44.500 2.145 2.145 0.000   13 2.145
WPLL39 29/01/2015 Call 44.510 0.995 0.995 0.000   0 0.995
WPLL29 29/01/2015 Put 44.510 2.065 2.065 0.000   0 2.065
WPLIK9 29/01/2015 Call 45.000 0.820 0.820 0.000   0 0.820
WPLIL9 29/01/2015 Put 45.000 2.480 2.480 0.000   0 2.480
WPLI19 29/01/2015 Call 45.500 0.670 0.670 0.000 15 100 0.670
WPLI29 29/01/2015 Put 45.500 2.845 2.845 0.000   0 2.845
WPLLJ9 29/01/2015 Call 45.510 0.665 0.665 0.000   0 0.665
WPLLI9 29/01/2015 Put 45.510 2.720 2.720 0.000   0 2.720
WPLIM9 29/01/2015 Call 46.000 0.535 0.535 0.000   15 0.535
WPLIN9 29/01/2015 Put 46.000 3.235 3.235 0.000   0 3.235
WPLJ29 29/01/2015 Call 46.500 0.430 0.430 0.000   0 0.430
WPLJ39 29/01/2015 Put 46.500 3.660 3.660 0.000   0 3.660
WPLK19 29/01/2015 Call 47.000 0.335 0.335 0.000   0 0.335
WPLK29 29/01/2015 Put 47.000 4.095 4.095 0.000   0 4.095
WPLKF9 29/01/2015 Call 47.500 0.250 0.250 0.000   25 0.250
WPLKG9 29/01/2015 Put 47.500 4.530 4.530 0.000   0 4.530
WPLRJ8 26/03/2015 Call 0.010 42.175 42.175 0.000   0 42.175
WPLPR9 26/03/2015 Call 29.530 13.920 13.920 0.000   0 13.920
WPLPS9 26/03/2015 Put 29.530 0.050 0.050 0.000   110 0.050
WPLPV9 26/03/2015 Call 30.510 12.955 12.955 0.000   0 12.955
WPLPW9 26/03/2015 Put 30.510 0.065 0.065 0.000   170 0.065
WPLQ29 26/03/2015 Call 32.480 11.020 11.020 0.000   0 11.020
WPLQ39 26/03/2015 Put 32.480 0.110 0.110 0.000   280 0.110
WPLPN9 26/03/2015 Call 34.450 9.090 9.090 0.000   0 9.090
WPLPO9 26/03/2015 Put 34.450 0.195 0.195 0.000   295 0.195
WPLPT9 26/03/2015 Call 35.430 8.135 8.135 0.000   20 8.135
WPLPU9 26/03/2015 Put 35.430 0.255 0.255 0.000   50 0.255
WPLRY8 26/03/2015 Call 35.440 6.990 6.990 0.000   0 6.990
WPLRZ8 26/03/2015 Put 35.440 0.255 0.255 0.000   952 0.255
WPLQT8 26/03/2015 Call 35.660 7.915 7.915 0.000   0 7.915
WPLQU8 26/03/2015 Put 35.660 0.275 0.275 0.000   0 0.275
WPLPX9 26/03/2015 Call 36.410 7.195 7.195 0.000   0 7.195
WPLPY9 26/03/2015 Put 36.410 0.340 0.340 0.000   1,500 0.340
WPLIZ9 26/03/2015 Call 36.420 6.085 6.085 0.000   0 6.085
WPLJ19 26/03/2015 Put 36.420 0.340 0.340 0.000   210 0.340
WPLQL8 26/03/2015 Call 36.630 6.990 6.990 0.000   0 6.990
WPLQM8 26/03/2015 Put 36.630 0.365 0.365 0.000   86 0.365
WPLPP9 26/03/2015 Call 37.400 6.275 6.275 0.000   0 6.275
WPLPQ9 26/03/2015 Put 37.400 0.460 0.460 0.000   71 0.460
WPLQN8 26/03/2015 Call 37.610 6.085 6.085 0.000   0 6.085
WPLQO8 26/03/2015 Put 37.610 0.490 0.490 0.000   12 0.490
WPLS28 26/03/2015 Call 37.620 5.040 5.040 0.000   0 5.040
WPLS18 26/03/2015 Put 37.620 0.490 0.490 0.000   65 0.490
WPLRS9 26/03/2015 Call 38.380 5.395 5.395 0.000   0 5.395
WPLRT9 26/03/2015 Put 38.380 0.625 0.625 0.000   54 0.625
WPLS38 26/03/2015 Call 38.390 4.410 4.410 0.000   15 4.410
WPLS48 26/03/2015 Put 38.390 0.615 0.615 0.000   0 0.615
WPLQH8 26/03/2015 Call 38.580 5.220 5.220 0.000   0 5.220
WPLQI8 26/03/2015 Put 38.580 0.660 0.660 0.000 12 1,883 0.660
WPLUP9 26/03/2015 Call 39.370 4.550 4.550 0.000   10 4.550
WPLUQ9 26/03/2015 Put 39.370 0.840 0.840 0.000   86 0.840
WPLQJ8 26/03/2015 Call 39.550 4.400 4.400 0.000   0 4.400
WPLQK8 26/03/2015 Put 39.550 0.880 0.880 0.000   875 0.880
WPLWK8 26/03/2015 Call 39.560 3.520 3.520 0.000   20 3.520
WPLWL8 26/03/2015 Put 39.560 0.870 0.870 0.000   0 0.870
WPLUN9 26/03/2015 Call 40.350 3.760 3.760 0.000   0 3.760
WPLUO9 26/03/2015 Put 40.350 1.115 1.115 0.000   148 1.115
WPLQP8 26/03/2015 Call 40.540 3.620 3.620 3.640 42 1,364 3.620
WPLQQ8 26/03/2015 Put 40.540 1.170 1.170 0.000 12 238 1.170
WPLS68 26/03/2015 Call 40.550 2.840 2.840 0.000   514 2.840
WPLS58 26/03/2015 Put 40.550 1.155 1.155 0.000   147 1.155
WPLUL9 26/03/2015 Call 41.340 3.040 3.040 0.000   580 3.040
WPLUM9 26/03/2015 Put 41.340 1.455 1.455 0.000   1,307 1.455
WPLQR8 26/03/2015 Call 41.510 2.925 2.925 0.000   80 2.925
WPLQS8 26/03/2015 Put 41.510 1.520 1.520 0.000   2,925 1.520
WPLG49 26/03/2015 Call 41.520 2.255 2.255 0.000   114 2.255
WPLG59 26/03/2015 Put 41.520 1.500 1.500 0.000   0 1.500
WPLWE9 26/03/2015 Call 42.320 2.410 2.410 0.000   186 2.410
WPLWF9 26/03/2015 Put 42.320 1.870 1.870 0.000   25 1.870
WPLS78 26/03/2015 Call 42.330 1.835 1.835 0.000   472 1.835
WPLS88 26/03/2015 Put 42.330 1.845 1.845 0.000   30 1.845
WPLRS8 26/03/2015 Call 42.490 2.305 2.305 0.000   764 2.305
WPLRT8 26/03/2015 Put 42.490 1.945 1.945 0.000   1,226 1.945
WPLG79 26/03/2015 Call 42.500 1.755 1.755 0.000   0 1.755
WPLG69 26/03/2015 Put 42.500 1.925 1.925 0.000   2,000 1.925
WPLKF7 26/03/2015 Call 42.980 2.025 2.025 0.000   1,525 2.025
WPLKG7 26/03/2015 Put 42.980 2.205 2.205 0.000   60 2.205
WPLU98 26/03/2015 Call 43.460 1.765 1.765 0.000   249 1.765
WPLUA8 26/03/2015 Put 43.460 2.470 2.470 0.000   1,323 2.470
WPLG89 26/03/2015 Call 43.470 1.320 1.320 0.000   26 1.320
WPLG99 26/03/2015 Put 43.470 2.440 2.440 0.000   50 2.440
WPLV68 26/03/2015 Call 43.950 1.515 1.515 0.000   1,000 1.515
WPLV78 26/03/2015 Put 43.950 2.785 2.785 0.000   17 2.785
WPLJ69 26/03/2015 Call 43.960 1.125 1.125 0.000   18 1.125
WPLJ79 26/03/2015 Put 43.960 2.740 2.740 0.000   0 2.740
WPLV88 26/03/2015 Call 44.440 1.295 1.295 0.000   212 1.295
WPLV98 26/03/2015 Put 44.440 3.120 3.120 0.000   0 3.120
WPLJ99 26/03/2015 Call 44.450 0.950 0.950 0.000   0 0.950
WPLJ89 26/03/2015 Put 44.450 3.075 3.075 0.000   0 3.075
WPLXZ8 26/03/2015 Call 44.930 1.090 1.090 0.000   171 1.090
WPLY18 26/03/2015 Put 44.930 3.480 3.480 0.000   0 3.480
WPLJA9 26/03/2015 Call 44.940 0.795 0.795 0.000   0 0.795
WPLJB9 26/03/2015 Put 44.940 3.430 3.430 0.000   0 3.430
WPLC29 26/03/2015 Call 45.910 0.760 0.760 0.000   321 0.760
WPLC39 26/03/2015 Put 45.910 4.240 4.240 0.000   0 4.240
WPLJE9 26/03/2015 Call 45.920 0.550 0.550 0.000   0 0.550
WPLJF9 26/03/2015 Put 45.920 4.180 4.180 0.000   0 4.180
WPLDK9 26/03/2015 Call 46.390 0.630 0.630 0.000   207 0.630
WPLDL9 26/03/2015 Put 46.390 4.620 4.620 0.000   200 4.620
WPLJD9 26/03/2015 Call 46.400 0.450 0.450 0.000   0 0.450
WPLJC9 26/03/2015 Put 46.400 4.560 4.560 0.000   0 4.560
WPLK39 26/03/2015 Call 46.890 0.515 0.515 0.000   36 0.515
WPLK49 26/03/2015 Put 46.890 5.035 5.035 4.935 43 43 5.035
WPLFK9 25/06/2015 Call 0.010 42.445 42.445 0.000   0 42.445
WPLX77 25/06/2015 Call 28.540 14.815 14.815 0.000   0 14.815
WPLX87 25/06/2015 Put 28.540 0.080 0.080 0.000   1,000 0.080
WPLXI7 25/06/2015 Call 29.530 13.855 13.855 0.000   0 13.855
WPLXJ7 25/06/2015 Put 29.530 0.105 0.105 0.000   21 0.105
WPLXG7 25/06/2015 Call 30.510 12.925 12.925 0.000   44 12.925
WPLXH7 25/06/2015 Put 30.510 0.140 0.140 0.000   3 0.140
WPLXM7 25/06/2015 Call 31.490 11.990 11.990 0.000   0 11.990
WPLXN7 25/06/2015 Put 31.490 0.180 0.180 0.000   221 0.180
WPLXK7 25/06/2015 Call 32.480 11.040 11.040 0.000   0 11.040
WPLXL7 25/06/2015 Put 32.480 0.235 0.235 0.000   18 0.235
WPLXD7 25/06/2015 Call 33.460 10.085 10.085 0.000   0 10.085
WPLXF7 25/06/2015 Put 33.460 0.290 0.290 0.000   251 0.290
WPLXB7 25/06/2015 Call 34.450 9.125 9.125 0.000   220 9.125
WPLXC7 25/06/2015 Put 34.450 0.375 0.375 0.000   96 0.375
WPLXP7 25/06/2015 Call 35.430 8.195 8.195 0.000   0 8.195
WPLXQ7 25/06/2015 Put 35.430 0.470 0.470 0.000   0 0.470
WPLYT7 25/06/2015 Call 36.410 7.280 7.280 0.000   0 7.280
WPLYU7 25/06/2015 Put 36.410 0.585 0.585 0.000   106 0.585
WPLQ98 25/06/2015 Call 37.400 6.395 6.395 0.000   0 6.395
WPLQA8 25/06/2015 Put 37.400 0.745 0.745 0.000   2,750 0.745
WPLFP9 25/06/2015 Call 37.610 6.205 6.205 0.000   0 6.205
WPLFQ9 25/06/2015 Put 37.610 0.780 0.780 0.000   0 0.780
WPLRU9 25/06/2015 Call 38.380 5.550 5.550 0.000   0 5.550
WPLRV9 25/06/2015 Put 38.380 0.940 0.940 0.000   1,250 0.940
WPLES9 25/06/2015 Call 38.580 5.380 5.380 0.000   0 5.380
WPLET9 25/06/2015 Put 38.580 0.985 0.985 0.000   0 0.985
WPLUV9 25/06/2015 Call 39.370 4.735 4.735 0.000   51 4.735
WPLUW9 25/06/2015 Put 39.370 1.185 1.185 0.000   200 1.185
WPLEQ9 25/06/2015 Call 39.550 4.595 4.595 0.000   0 4.595
WPLER9 25/06/2015 Put 39.550 1.235 1.235 0.000   1,000 1.235
WPLUT9 25/06/2015 Call 40.350 3.975 3.975 0.000   10 3.975
WPLUU9 25/06/2015 Put 40.350 1.485 1.485 0.000   10 1.485
WPLEO9 25/06/2015 Call 40.540 3.845 3.845 0.000   15 3.845
WPLEP9 25/06/2015 Put 40.540 1.555 1.555 0.000   826 1.555
WPLUR9 25/06/2015 Call 41.340 3.290 3.290 0.000   290 3.290
WPLUS9 25/06/2015 Put 41.340 1.860 1.860 0.000   885 1.860
WPLEM9 25/06/2015 Call 41.510 3.175 3.175 0.000   103 3.175
WPLEN9 25/06/2015 Put 41.510 1.925 1.925 0.000   230 1.925
WPLWG9 25/06/2015 Call 42.320 2.685 2.685 0.000   79 2.685
WPLWH9 25/06/2015 Put 42.320 2.300 2.300 0.000   2,275 2.300
WPLGK9 25/06/2015 Call 42.330 2.420 2.420 0.000   30 2.420
WPLGL9 25/06/2015 Put 42.330 2.215 2.215 0.000   0 2.215
WPLEI9 25/06/2015 Call 42.490 2.580 2.580 0.000   82 2.580
WPLEJ9 25/06/2015 Put 42.490 2.380 2.380 0.000   200 2.380
WPLKH7 25/06/2015 Call 42.980 2.310 2.310 0.000   20 2.310
WPLKI7 25/06/2015 Put 42.980 2.635 2.635 0.000   0 2.635
WPLEK9 25/06/2015 Call 43.460 2.065 2.065 0.000   203 2.065
WPLEL9 25/06/2015 Put 43.460 2.905 2.905 0.000   0 2.905
WPLGN9 25/06/2015 Call 43.470 1.875 1.875 0.000   0 1.875
WPLGM9 25/06/2015 Put 43.470 2.795 2.795 0.000   0 2.795
WPLSZ8 25/06/2015 Call 43.950 1.820 1.820 0.000   19 1.820
WPLT18 25/06/2015 Put 43.950 3.190 3.190 0.000   0 3.190
WPLEU9 25/06/2015 Call 44.440 1.610 1.610 0.000   1,250 1.610
WPLEV9 25/06/2015 Put 44.440 3.495 3.495 0.000   200 3.495
WPLVA8 25/06/2015 Call 44.930 1.400 1.400 0.000   75 1.400
WPLVB8 25/06/2015 Put 44.930 3.810 3.810 0.000   0 3.810
WPLG29 25/06/2015 Call 45.420 1.215 1.215 0.000   15 1.215
WPLG39 25/06/2015 Put 45.420 4.150 4.150 0.000   0 4.150
WPLY28 25/06/2015 Call 45.910 1.040 1.040 0.000   1 1.040
WPLY38 25/06/2015 Put 45.910 4.500 4.500 0.000   0 4.500
WPLJ49 25/06/2015 Call 46.390 0.905 0.905 0.000   50 0.905
WPLJ59 25/06/2015 Put 46.390 4.840 4.840 0.000   0 4.840
WPLDM9 25/06/2015 Call 46.890 0.805 0.805 0.000   125 0.805
WPLDN9 25/06/2015 Put 46.890 5.180 5.180 0.000   0 5.180
WPLFN9 25/06/2015 Call 55.120 0.055 0.055 0.000   0 0.055
WPLFO9 25/06/2015 Put 55.120 12.390 12.390 0.000   0 12.390
WPLTP7 24/09/2015 Call 34.000 9.450 9.450 0.000   0 9.450
WPLTQ7 24/09/2015 Put 34.000 0.430 0.430 0.000   0 0.430
WPLTI7 24/09/2015 Call 35.000 8.505 8.505 0.000   0 8.505
WPLTJ7 24/09/2015 Put 35.000 0.595 0.595 0.000   30 0.595
WPLT87 24/09/2015 Call 36.000 7.590 7.590 0.000   0 7.590
WPLT97 24/09/2015 Put 36.000 0.805 0.805 0.000   0 0.805
WPLTA7 24/09/2015 Call 37.000 6.705 6.705 0.000   0 6.705
WPLTB7 24/09/2015 Put 37.000 1.065 1.065 0.000   0 1.065
WPLT27 24/09/2015 Call 38.000 5.865 5.865 0.000   0 5.865
WPLT37 24/09/2015 Put 38.000 1.370 1.370 0.000   0 1.370
WPLTE7 24/09/2015 Call 39.000 5.085 5.085 0.000   0 5.085
WPLTF7 24/09/2015 Put 39.000 1.720 1.720 0.000   0 1.720
WPLTC7 24/09/2015 Call 40.000 4.375 4.375 0.000   0 4.375
WPLTD7 24/09/2015 Put 40.000 2.140 2.140 0.000   0 2.140
WPLTG7 24/09/2015 Call 41.000 3.725 3.725 0.000   0 3.725
WPLTH7 24/09/2015 Put 41.000 2.605 2.605 0.000   0 2.605
WPLT67 24/09/2015 Call 42.000 3.135 3.135 0.000   152 3.135
WPLT77 24/09/2015 Put 42.000 3.115 3.115 0.000   0 3.115
WPLT47 24/09/2015 Call 43.000 2.625 2.625 0.000   10 2.625
WPLT57 24/09/2015 Put 43.000 3.690 3.690 0.000   0 3.690
WPLT28 24/09/2015 Call 44.000 2.180 2.180 0.000   0 2.180
WPLT38 24/09/2015 Put 44.000 4.310 4.310 0.000   0 4.310
WPLVC8 24/09/2015 Call 45.000 1.795 1.795 0.000   0 1.795
WPLVD8 24/09/2015 Put 45.000 4.965 4.965 0.000   0 4.965
WPLY48 24/09/2015 Call 46.000 1.465 1.465 0.000   0 1.465
WPLY58 24/09/2015 Put 46.000 5.680 5.680 0.000   0 5.680
WPLDO9 24/09/2015 Call 47.000 1.195 1.195 0.000   0 1.195
WPLDP9 24/09/2015 Put 47.000 6.425 6.425 0.000   0 6.425
WPLKL9 24/09/2015 Call 48.000 0.955 0.955 0.000   0 0.955
WPLKM9 24/09/2015 Put 48.000 7.200 7.200 0.000   0 7.200
WPLQ49 17/12/2015 Call 29.530 13.845 13.845 0.000   0 13.845
WPLQ59 17/12/2015 Put 29.530 0.375 0.375 0.000   333 0.375
WPLQI9 17/12/2015 Call 33.460 10.125 10.125 0.000   0 10.125
WPLQJ9 17/12/2015 Put 33.460 1.075 1.075 0.000   20 1.075
WPLQC9 17/12/2015 Call 34.450 9.245 9.245 0.000   0 9.245
WPLQD9 17/12/2015 Put 34.450 1.325 1.325 0.000   0 1.325
WPLQE9 17/12/2015 Call 35.430 8.395 8.395 0.000   0 8.395
WPLQF9 17/12/2015 Put 35.430 1.630 1.630 0.000   0 1.630
WPLQK9 17/12/2015 Call 36.410 7.585 7.585 0.000   0 7.585
WPLQL9 17/12/2015 Put 36.410 1.950 1.950 0.000   26 1.950
WPLQA9 17/12/2015 Call 37.400 6.800 6.800 0.000   0 6.800
WPLQB9 17/12/2015 Put 37.400 2.340 2.340 0.000   0 2.340
WPLRW9 17/12/2015 Call 38.380 6.065 6.065 0.000   0 6.065
WPLRX9 17/12/2015 Put 38.380 2.735 2.735 0.000   0 2.735
WPLUZ9 17/12/2015 Call 39.370 5.375 5.375 0.000   0 5.375
WPLV19 17/12/2015 Put 39.370 3.200 3.200 0.000   0 3.200
WPLUX9 17/12/2015 Call 40.350 4.730 4.730 0.000   0 4.730
WPLUY9 17/12/2015 Put 40.350 3.670 3.670 0.000   0 3.670
WPLV29 17/12/2015 Call 41.340 4.140 4.140 0.000   60 4.140
WPLV39 17/12/2015 Put 41.340 4.215 4.215 0.000   60 4.215
WPLWI9 17/12/2015 Call 42.320 3.600 3.600 0.000   605 3.600
WPLWJ9 17/12/2015 Put 42.320 4.760 4.760 0.000   112 4.760
WPLKJ7 17/12/2015 Call 42.980 3.275 3.275 0.000   10 3.275
WPLKK7 17/12/2015 Put 42.980 5.155 5.155 0.000   0 5.155
WPLT48 17/12/2015 Call 43.950 2.830 2.830 0.000   0 2.830
WPLT58 17/12/2015 Put 43.950 5.765 5.765 0.000   0 5.765
WPLVE8 17/12/2015 Call 44.930 2.440 2.440 0.000   0 2.440
WPLVF8 17/12/2015 Put 44.930 6.390 6.390 0.000   0 6.390
WPLY68 17/12/2015 Call 45.910 2.090 2.090 0.000   12 2.090
WPLY78 17/12/2015 Put 45.910 7.065 7.065 0.000   0 7.065
WPLDQ9 17/12/2015 Call 46.890 1.805 1.805 0.000   136 1.805
WPLDR9 17/12/2015 Put 46.890 7.755 7.755 0.000   0 7.755
WPLKN9 17/12/2015 Call 47.860 1.545 1.545 0.000   0 1.545
WPLKO9 17/12/2015 Put 47.860 8.450 8.450 0.000   0 8.450
WPLRH8 23/03/2016 Call 34.000 9.420 9.420 0.000   0 9.420
WPLRI8 23/03/2016 Put 34.000 0.630 0.630 0.000   0 0.630
WPLR88 23/03/2016 Call 35.000 8.445 8.445 0.000   0 8.445
WPLR98 23/03/2016 Put 35.000 0.875 0.875 0.000   0 0.875
WPLRF8 23/03/2016 Call 36.000 7.495 7.495 0.000   0 7.495
WPLRG8 23/03/2016 Put 36.000 1.170 1.170 0.000   0 1.170
WPLR68 23/03/2016 Call 37.000 6.575 6.575 0.000   0 6.575
WPLR78 23/03/2016 Put 37.000 1.535 1.535 0.000   0 1.535
WPLR48 23/03/2016 Call 38.000 5.705 5.705 0.000   0 5.705
WPLR58 23/03/2016 Put 38.000 1.945 1.945 0.000   0 1.945
WPLR28 23/03/2016 Call 39.000 4.895 4.895 0.000   0 4.895
WPLR38 23/03/2016 Put 39.000 2.395 2.395 0.000   767 2.395
WPLQZ8 23/03/2016 Call 40.000 4.160 4.160 0.000   25 4.160
WPLR18 23/03/2016 Put 40.000 2.920 2.920 0.000   0 2.920
WPLQV8 23/03/2016 Call 41.000 3.500 3.500 0.000   0 3.500
WPLQW8 23/03/2016 Put 41.000 3.475 3.475 0.000   0 3.475
WPLQX8 23/03/2016 Call 42.000 2.920 2.920 0.000   0 2.920
WPLQY8 23/03/2016 Put 42.000 4.085 4.085 0.000   20 4.085
WPLRK8 23/03/2016 Call 43.000 2.420 2.420 0.000   0 2.420
WPLRL8 23/03/2016 Put 43.000 4.725 4.725 0.000   0 4.725
WPLT68 23/03/2016 Call 44.000 1.980 1.980 0.000   0 1.980
WPLT78 23/03/2016 Put 44.000 5.405 5.405 0.000   0 5.405
WPLVG8 23/03/2016 Call 45.000 1.620 1.620 0.000   0 1.620
WPLVH8 23/03/2016 Put 45.000 6.115 6.115 0.000   0 6.115
WPLY88 23/03/2016 Call 46.000 1.320 1.320 0.000   0 1.320
WPLY98 23/03/2016 Put 46.000 6.860 6.860 0.000   0 6.860
WPLDS9 23/03/2016 Call 47.000 1.060 1.060 0.000   0 1.060
WPLDT9 23/03/2016 Put 47.000 7.615 7.615 0.000   0 7.615
WPLFS7 23/06/2016 Call 34.000 9.795 9.795 0.000   0 9.795
WPLFT7 23/06/2016 Put 34.000 2.125 2.125 0.000   0 2.125
WPLGP7 23/06/2016 Call 35.000 8.950 8.950 0.000   0 8.950
WPLGQ7 23/06/2016 Put 35.000 2.490 2.490 0.000   0 2.490
WPLG57 23/06/2016 Call 36.000 8.155 8.155 0.000   0 8.155
WPLG67 23/06/2016 Put 36.000 2.870 2.870 0.000   0 2.870
WPLG37 23/06/2016 Call 37.000 7.385 7.385 0.000   0 7.385
WPLG47 23/06/2016 Put 37.000 3.285 3.285 0.000   0 3.285
WPLG17 23/06/2016 Call 38.000 6.680 6.680 0.000   0 6.680
WPLG27 23/06/2016 Put 38.000 3.740 3.740 0.000   0 3.740
WPLGR7 23/06/2016 Call 39.000 5.990 5.990 0.000   0 5.990
WPLGS7 23/06/2016 Put 39.000 4.200 4.200 0.000   0 4.200
WPLGW7 23/06/2016 Call 40.000 5.375 5.375 0.000   0 5.375
WPLGX7 23/06/2016 Put 40.000 4.725 4.725 0.000   20 4.725
WPLI37 23/06/2016 Call 41.000 4.785 4.785 0.000   0 4.785
WPLI47 23/06/2016 Put 41.000 5.255 5.255 0.000   0 5.255
WPLII7 23/06/2016 Call 42.000 4.255 4.255 0.000   0 4.255
WPLIJ7 23/06/2016 Put 42.000 5.815 5.815 0.000   10 5.815
WPLKL7 23/06/2016 Call 43.000 3.760 3.760 0.000   10 3.760
WPLKM7 23/06/2016 Put 43.000 6.420 6.420 0.000   0 6.420
WPLT88 23/06/2016 Call 44.000 3.305 3.305 0.000   0 3.305
WPLT98 23/06/2016 Put 44.000 7.030 7.030 0.000   0 7.030
WPLVI8 23/06/2016 Call 45.000 2.905 2.905 0.000   0 2.905
WPLVJ8 23/06/2016 Put 45.000 7.670 7.670 0.000   0 7.670
WPLYA8 23/06/2016 Call 46.000 2.520 2.520 0.000   0 2.520
WPLYB8 23/06/2016 Put 46.000 8.350 8.350 0.000   0 8.350
WPLDU9 23/06/2016 Call 47.000 2.200 2.200 0.000   0 2.200
WPLDV9 23/06/2016 Put 47.000 9.030 9.030 0.000   0 9.030
WPLKP9 23/06/2016 Call 48.000 1.885 1.885 0.000   0 1.885
WPLKQ9 23/06/2016 Put 48.000 9.735 9.735 0.000   0 9.735
WPLEQ8 22/12/2016 Call 33.000 10.425 10.425 0.000   0 10.425
WPLER8 22/12/2016 Put 33.000 1.600 1.600 0.000   6 1.600
WPLDN8 22/12/2016 Call 34.000 9.465 9.465 0.000   0 9.465
WPLDO8 22/12/2016 Put 34.000 1.865 1.865 0.000   0 1.865
WPLDL8 22/12/2016 Call 35.000 8.520 8.520 0.000   0 8.520
WPLDM8 22/12/2016 Put 35.000 2.170 2.170 0.000   0 2.170
WPLD98 22/12/2016 Call 36.000 7.620 7.620 0.000   0 7.620
WPLDK8 22/12/2016 Put 36.000 2.490 2.490 0.000   0 2.490
WPLD78 22/12/2016 Call 37.000 6.770 6.770 0.000   0 6.770
WPLD88 22/12/2016 Put 37.000 2.860 2.860 0.000   0 2.860
WPLDP8 22/12/2016 Call 38.000 5.975 5.975 0.000   0 5.975
WPLDQ8 22/12/2016 Put 38.000 3.240 3.240 0.000   0 3.240
WPLDR8 22/12/2016 Call 39.000 5.245 5.245 0.000   0 5.245
WPLDS8 22/12/2016 Put 39.000 3.680 3.680 0.000   0 3.680
WPLDV8 22/12/2016 Call 40.000 4.600 4.600 0.000   0 4.600
WPLDW8 22/12/2016 Put 40.000 4.125 4.125 0.000   0 4.125
WPLDT8 22/12/2016 Call 41.000 4.020 4.020 0.000   0 4.020
WPLDU8 22/12/2016 Put 41.000 4.630 4.630 0.000   72 4.630
WPLD58 22/12/2016 Call 42.000 3.500 3.500 0.000   0 3.500
WPLD68 22/12/2016 Put 42.000 5.145 5.145 0.000   0 5.145
WPLE18 22/12/2016 Call 43.000 3.065 3.065 0.000   0 3.065
WPLE28 22/12/2016 Put 43.000 5.710 5.710 0.000   30 5.710
WPLTA8 22/12/2016 Call 44.000 2.655 2.655 0.000   0 2.655
WPLTB8 22/12/2016 Put 44.000 6.295 6.295 0.000   0 6.295
WPLVK8 22/12/2016 Call 45.000 2.325 2.325 0.000   0 2.325
WPLVL8 22/12/2016 Put 45.000 6.915 6.915 0.000   0 6.915
WPLYC8 22/12/2016 Call 46.000 2.010 2.010 0.000   0 2.010
WPLYD8 22/12/2016 Put 46.000 7.570 7.570 0.000   0 7.570
WPLDW9 22/12/2016 Call 47.000 1.755 1.755 0.000   0 1.755
WPLDX9 22/12/2016 Put 47.000 8.250 8.250 0.000   0 8.250
WPLKR9 22/12/2016 Call 48.000 1.520 1.520 0.000   0 1.520
WPLKS9 22/12/2016 Put 48.000 8.970 8.970 0.000   0 8.970
WPLFL9 29/06/2017 Call 37.000 6.550 6.550 0.000   0 6.550
WPLFM9 29/06/2017 Put 37.000 3.525 3.525 0.000   49 3.525
WPLFI9 29/06/2017 Call 38.000 5.670 5.670 0.000   0 5.670
WPLFJ9 29/06/2017 Put 38.000 3.925 3.925 0.000   0 3.925
WPLEW9 29/06/2017 Call 39.000 4.855 4.855 0.000   0 4.855
WPLEX9 29/06/2017 Put 39.000 4.330 4.330 0.000   0 4.330
WPLEY9 29/06/2017 Call 40.000 4.120 4.120 0.000   0 4.120
WPLEZ9 29/06/2017 Put 40.000 4.800 4.800 0.000   6 4.800
WPLF39 29/06/2017 Call 41.000 3.495 3.495 0.000   0 3.495
WPLF49 29/06/2017 Put 41.000 5.275 5.275 0.000   0 5.275
WPLF19 29/06/2017 Call 42.000 2.945 2.945 0.000   0 2.945
WPLF29 29/06/2017 Put 42.000 5.795 5.795 0.000   0 5.795
WPLF59 29/06/2017 Call 43.000 2.475 2.475 0.000   0 2.475
WPLF69 29/06/2017 Put 43.000 6.340 6.340 0.000   0 6.340
WPLF79 29/06/2017 Call 44.000 2.090 2.090 0.000   0 2.090
WPLF89 29/06/2017 Put 44.000 6.915 6.915 0.000   0 6.915
WPLFG9 29/06/2017 Call 45.000 1.765 1.765 0.000   0 1.765
WPLFH9 29/06/2017 Put 45.000 7.525 7.525 0.000   0 7.525
WPLF99 29/06/2017 Call 46.000 1.480 1.480 0.000   0 1.480
WPLFF9 29/06/2017 Put 46.000 8.160 8.160 0.000   0 8.160
WPLIX9 29/06/2017 Call 47.000 1.250 1.250 0.000   0 1.250
WPLIY9 29/06/2017 Put 47.000 8.835 8.835 0.000   0 8.835
WPLKT9 29/06/2017 Call 48.000 1.050 1.050 0.000   0 1.050
WPLKU9 29/06/2017 Put 48.000 9.530 9.530 0.000   0 9.530

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.