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 31.000 Up 0.170 30.980 31.020 31.000 31.060 30.780 1,432,341 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
WPLQG7 30/03/2017 Call 0.010 31.000 31.000 0.000   0 31.000
WPLEG9 30/03/2017 Call 0.100 30.900 30.900 0.000   0 30.900
WPLEH9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLEJ9 30/03/2017 Call 0.110 30.890 30.890 0.000   10 30.890
WPLEI9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRV7 30/03/2017 Call 20.500 10.505 10.505 0.000   0 10.505
WPLRW7 30/03/2017 Put 20.500 0.000 0.000 0.000   100 0.000
WPLYW9 30/03/2017 Call 21.000 10.005 10.005 0.000   0 10.005
WPLYX9 30/03/2017 Put 21.000 0.000 0.000 0.000   0 0.000
WPLGW8 30/03/2017 Call 21.010 9.995 9.995 0.000   0 9.995
WPLGX8 30/03/2017 Put 21.010 0.000 0.000 0.000   0 0.000
WPLQZ7 30/03/2017 Call 21.500 9.510 9.510 0.000   0 9.510
WPLR17 30/03/2017 Put 21.500 0.000 0.000 0.000   42 0.000
WPLGZ8 30/03/2017 Call 21.510 9.500 9.500 0.000   0 9.500
WPLGY8 30/03/2017 Put 21.510 0.000 0.000 0.000   0 0.000
WPLV69 30/03/2017 Call 22.000 9.010 9.010 0.000   0 9.010
WPLV79 30/03/2017 Put 22.000 0.000 0.000 0.000   2,055 0.000
WPLCO8 30/03/2017 Call 22.010 9.000 9.000 0.000   100 9.000
WPLCN8 30/03/2017 Put 22.010 0.000 0.000 0.000   0 0.000
WPLQH7 30/03/2017 Call 22.500 8.510 8.510 0.000   0 8.510
WPLQI7 30/03/2017 Put 22.500 0.000 0.000 0.000   0 0.000
WPLSX9 30/03/2017 Call 23.000 8.010 8.010 0.000   0 8.010
WPLSY9 30/03/2017 Put 23.000 0.000 0.000 0.000   89 0.000
WPLCP8 30/03/2017 Call 23.010 8.000 8.000 0.000   0 8.000
WPLCQ8 30/03/2017 Put 23.010 0.000 0.000 0.000   0 0.000
WPLQE7 30/03/2017 Call 23.500 7.510 7.510 0.000   0 7.510
WPLQF7 30/03/2017 Put 23.500 0.000 0.000 0.000   200 0.000
WPLGY9 30/03/2017 Call 24.000 7.010 7.010 0.000   0 7.010
WPLGZ9 30/03/2017 Put 24.000 0.000 0.000 0.000   1,935 0.000
WPLCL8 30/03/2017 Call 24.010 7.000 7.000 0.000   160 7.000
WPLCM8 30/03/2017 Put 24.010 0.000 0.000 0.000   5 0.000
WPLQ87 30/03/2017 Call 24.500 6.510 6.510 0.000   0 6.510
WPLQ97 30/03/2017 Put 24.500 0.000 0.000 0.000   891 0.000
WPLG69 30/03/2017 Call 25.000 6.010 6.010 0.000   2 6.010
WPLG79 30/03/2017 Put 25.000 0.000 0.000 0.000   855 0.000
WPLCK8 30/03/2017 Call 25.010 6.000 6.000 0.000   90 6.000
WPLCJ8 30/03/2017 Put 25.010 0.000 0.000 0.000   52 0.000
WPLQC7 30/03/2017 Call 25.500 5.510 5.510 0.000   0 5.510
WPLQD7 30/03/2017 Put 25.500 0.000 0.000 0.000   350 0.000
WPLFO9 30/03/2017 Call 26.000 5.010 5.010 0.000   0 5.010
WPLFP9 30/03/2017 Put 26.000 0.000 0.000 0.000   142 0.000
WPLCH8 30/03/2017 Call 26.010 5.000 5.000 0.000   220 5.000
WPLCI8 30/03/2017 Put 26.010 0.000 0.000 0.000   385 0.000
WPLQA7 30/03/2017 Call 26.500 4.510 4.510 0.000   0 4.510
WPLQB7 30/03/2017 Put 26.500 0.000 0.000 0.000   646 0.000
WPLFK9 30/03/2017 Call 27.000 4.010 4.010 0.000   10 4.010
WPLFN9 30/03/2017 Put 27.000 0.000 0.000 0.000   1,574 0.000
WPLQ27 30/03/2017 Call 27.500 3.515 3.515 0.000   0 3.515
WPLQ37 30/03/2017 Put 27.500 0.000 0.000 0.000   1,700 0.000
WPLFQ9 30/03/2017 Call 28.000 3.015 3.015 0.000   0 3.015
WPLFR9 30/03/2017 Put 28.000 0.000 0.000 0.000   3,480 0.000
WPLQ18 30/03/2017 Call 28.010 3.005 3.005 0.000   329 3.005
WPLQ28 30/03/2017 Put 28.010 0.000 0.000 0.000   945 0.000
WPLPZ7 30/03/2017 Call 28.500 2.520 2.520 0.000   0 2.520
WPLQ17 30/03/2017 Put 28.500 0.001 0.001 0.000   2,385 0.001
WPLQ48 30/03/2017 Call 28.510 2.510 2.510 0.000   286 2.510
WPLQ38 30/03/2017 Put 28.510 0.001 0.001 0.000   1,650 0.001
WPLFS9 30/03/2017 Call 29.000 2.030 2.030 0.000   29 2.030
WPLFT9 30/03/2017 Put 29.000 0.005 0.005 0.000 95 6,330 0.005
WPLQ58 30/03/2017 Call 29.010 2.020 2.020 0.000   1,542 2.020
WPLQ68 30/03/2017 Put 29.010 0.005 0.005 0.000   785 0.005
WPLQ47 30/03/2017 Call 29.500 1.550 1.550 0.000   0 1.550
WPLQ57 30/03/2017 Put 29.500 0.020 0.020 0.000   1,232 0.020
WPLEK9 30/03/2017 Call 29.510 1.540 1.540 0.000   1,406 1.540
WPLEL9 30/03/2017 Put 29.510 0.020 0.020 0.000   350 0.020
WPLFU9 30/03/2017 Call 30.000 1.100 1.100 0.000   190 1.100
WPLFV9 30/03/2017 Put 30.000 0.060 0.060 0.000   3,908 0.060
WPLNN8 30/03/2017 Call 30.010 1.090 1.090 0.940 321 1,683 1.090
WPLNO8 30/03/2017 Put 30.010 0.060 0.060 0.125 85 1,838 0.060
WPLQ67 30/03/2017 Call 30.500 0.705 0.705 0.000   1,194 0.705
WPLQ77 30/03/2017 Put 30.500 0.160 0.160 0.000   3,570 0.160
WPLJJ9 30/03/2017 Call 30.510 0.695 0.695 0.000   259 0.695
WPLJK9 30/03/2017 Put 30.510 0.160 0.160 0.175 240 1,222 0.160
WPLEU9 30/03/2017 Call 31.000 0.400 0.400 0.320 140 1,601 0.400
WPLEV9 30/03/2017 Put 31.000 0.355 0.355 0.000   2,010 0.355
WPLNQ8 30/03/2017 Call 31.010 0.395 0.395 0.000   2,187 0.395
WPLNP8 30/03/2017 Put 31.010 0.360 0.360 0.380 18 736 0.360
WPLT37 30/03/2017 Call 31.500 0.205 0.205 0.110 523 2,544 0.205
WPLT47 30/03/2017 Put 31.500 0.670 0.670 0.000   1,179 0.670
WPLKV9 30/03/2017 Call 31.510 0.200 0.200 0.000   2,210 0.200
WPLKW9 30/03/2017 Put 31.510 0.675 0.675 0.000   80 0.675
WPLFW9 30/03/2017 Call 32.000 0.100 0.100 0.040 170 2,298 0.100
WPLFX9 30/03/2017 Put 32.000 1.075 1.075 0.000   654 1.075
WPLI18 30/03/2017 Call 32.010 0.100 0.100 0.080 18 1,852 0.100
WPLI28 30/03/2017 Put 32.010 1.080 1.080 0.000   1,363 1.080
WPLI58 30/03/2017 Call 32.500 0.055 0.055 0.020 8 2,628 0.055
WPLI68 30/03/2017 Put 32.500 1.535 1.535 0.000   35 1.535
WPLI48 30/03/2017 Call 32.510 0.050 0.050 0.000   5,509 0.050
WPLI38 30/03/2017 Put 32.510 1.540 1.540 0.000   103 1.540
WPLFY9 30/03/2017 Call 33.000 0.030 0.030 0.000   3,896 0.030
WPLFZ9 30/03/2017 Put 33.000 2.015 2.015 0.000   750 2.015
WPLWY7 30/03/2017 Call 33.010 0.030 0.030 0.000   10,535 0.030
WPLWZ7 30/03/2017 Put 33.010 2.025 2.025 0.000   750 2.025
WPLM38 30/03/2017 Call 33.500 0.020 0.020 0.000   1,160 0.020
WPLM48 30/03/2017 Put 33.500 2.510 2.510 0.000   119 2.510
WPLBK9 30/03/2017 Call 33.510 0.020 0.020 0.000   457 0.020
WPLBL9 30/03/2017 Put 33.510 2.515 2.515 0.000   271 2.515
WPLG19 30/03/2017 Call 34.000 0.010 0.010 0.020 59 1,478 0.010
WPLG29 30/03/2017 Put 34.000 3.005 3.005 0.000   184 3.005
WPLX27 30/03/2017 Call 34.010 0.010 0.010 0.000   567 0.010
WPLX17 30/03/2017 Put 34.010 3.015 3.015 0.000   1,930 3.015
WPLYQ8 30/03/2017 Call 34.500 0.007 0.007 0.000   535 0.007
WPLYR8 30/03/2017 Put 34.500 3.505 3.505 0.000   0 3.505
WPLBO9 30/03/2017 Call 34.510 0.007 0.007 0.000   91 0.007
WPLBM9 30/03/2017 Put 34.510 3.510 3.510 0.000   118 3.510
WPLIS9 30/03/2017 Call 35.000 0.004 0.004 0.000   913 0.004
WPLIT9 30/03/2017 Put 35.000 4.005 4.005 0.000   0 4.005
WPLX37 30/03/2017 Call 35.010 0.005 0.005 0.000   147 0.005
WPLX47 30/03/2017 Put 35.010 4.010 4.010 0.000   333 4.010
WPLB79 30/03/2017 Call 35.500 0.003 0.003 0.000   350 0.003
WPLB89 30/03/2017 Put 35.500 4.505 4.505 0.000   0 4.505
WPLBP9 30/03/2017 Call 35.510 0.003 0.003 0.000   0 0.003
WPLBQ9 30/03/2017 Put 35.510 4.510 4.510 0.000   130 4.510
WPLIQ9 30/03/2017 Call 36.000 0.001 0.001 0.000   150 0.001
WPLIR9 30/03/2017 Put 36.000 5.005 5.005 0.000   0 5.005
WPLMA8 30/03/2017 Call 36.010 0.001 0.001 0.000   100 0.001
WPLMF8 30/03/2017 Put 36.010 5.010 5.010 0.000   148 5.010
WPLC29 30/03/2017 Call 36.500 0.001 0.001 0.000   0 0.001
WPLC39 30/03/2017 Put 36.500 5.500 5.500 0.000   0 5.500
WPLC19 30/03/2017 Call 36.510 0.001 0.001 0.000   0 0.001
WPLBZ9 30/03/2017 Put 36.510 5.505 5.505 0.000   371 5.505
WPLJ59 30/03/2017 Call 37.000 0.000 0.000 0.000   89 0.000
WPLJ69 30/03/2017 Put 37.000 6.000 6.000 0.000   0 6.000
WPLQB8 30/03/2017 Call 37.010 0.000 0.000 0.000   100 0.000
WPLQC8 30/03/2017 Put 37.010 6.005 6.005 0.000   170 6.005
WPLQ78 30/03/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WPLQ88 30/03/2017 Put 37.500 6.500 6.500 0.000   0 6.500
WPLQA8 30/03/2017 Call 37.510 0.000 0.000 0.000   0 0.000
WPLQ98 30/03/2017 Put 37.510 6.500 6.500 0.000   75 6.500
WPLIR8 30/03/2017 Call 38.500 0.000 0.000 0.000   160 0.000
WPLIQ8 30/03/2017 Put 38.500 7.500 7.500 0.000   0 7.500
WPLIO8 30/03/2017 Call 38.510 0.000 0.000 0.000   0 0.000
WPLIP8 30/03/2017 Put 38.510 7.500 7.500 0.000   475 7.500
WPLIS8 30/03/2017 Call 39.000 0.000 0.000 0.000   160 0.000
WPLIT8 30/03/2017 Put 39.000 8.000 8.000 0.000   0 8.000
WPLIV8 30/03/2017 Call 39.010 0.000 0.000 0.000   0 0.000
WPLIU8 30/03/2017 Put 39.010 8.000 8.000 0.000   110 8.000
WPLMN8 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.000
WPLMM8 30/03/2017 Put 40.000 9.000 9.000 0.000   0 9.000
WPLMK8 30/03/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLML8 30/03/2017 Put 40.010 9.000 9.000 0.000   210 9.000
WPLMR8 30/03/2017 Call 41.000 0.000 0.000 0.000   0 0.000
WPLMQ8 30/03/2017 Put 41.000 10.000 10.000 0.000   0 10.000
WPLMO8 30/03/2017 Call 41.010 0.000 0.000 0.000   0 0.000
WPLMP8 30/03/2017 Put 41.010 10.000 10.000 0.000   33 10.000
WPLQJ7 30/03/2017 Call 44.000 0.000 0.000 0.000   0 0.000
WPLQK7 30/03/2017 Put 44.000 13.000 13.000 0.000   0 13.000
WPLQM7 30/03/2017 Call 44.010 0.000 0.000 0.000   0 0.000
WPLQL7 30/03/2017 Put 44.010 13.000 13.000 0.000   704 13.000
WPLWL8 27/04/2017 Call 0.010 31.035 31.035 0.000   0 31.035
WPLWQ8 27/04/2017 Call 24.000 7.040 7.040 0.000   0 7.040
WPLWR8 27/04/2017 Put 24.000 0.000 0.000 0.000   230 0.000
WPLVO8 27/04/2017 Call 24.500 6.545 6.545 0.000   0 6.545
WPLVP8 27/04/2017 Put 24.500 0.001 0.001 0.000   0 0.001
WPLVQ8 27/04/2017 Call 25.000 6.050 6.050 0.000   0 6.050
WPLVR8 27/04/2017 Put 25.000 0.002 0.002 0.000   349 0.002
WPLVS8 27/04/2017 Call 25.500 5.555 5.555 0.000   0 5.555
WPLVT8 27/04/2017 Put 25.500 0.003 0.003 0.000   0 0.003
WPLVU8 27/04/2017 Call 26.000 5.060 5.060 0.000   0 5.060
WPLVV8 27/04/2017 Put 26.000 0.007 0.007 0.000   839 0.007
WPLVW8 27/04/2017 Call 26.500 4.565 4.565 0.000   30 4.565
WPLVX8 27/04/2017 Put 26.500 0.015 0.015 0.000   1,013 0.015
WPLVY8 27/04/2017 Call 27.000 4.080 4.080 0.000   0 4.080
WPLVZ8 27/04/2017 Put 27.000 0.025 0.025 0.000   6 0.025
WPLW18 27/04/2017 Call 27.500 3.595 3.595 0.000   0 3.595
WPLW28 27/04/2017 Put 27.500 0.045 0.045 0.000   245 0.045
WPLMY9 27/04/2017 Call 27.510 3.585 3.585 0.000   0 3.585
WPLMX9 27/04/2017 Put 27.510 0.045 0.045 0.000   0 0.045
WPLW38 27/04/2017 Call 28.000 3.125 3.125 0.000   0 3.125
WPLW48 27/04/2017 Put 28.000 0.070 0.070 0.000   1,163 0.070
WPLMV9 27/04/2017 Call 28.010 3.115 3.115 0.000   0 3.115
WPLMW9 27/04/2017 Put 28.010 0.075 0.075 0.000   300 0.075
WPLW58 27/04/2017 Call 28.500 2.665 2.665 0.000   0 2.665
WPLW68 27/04/2017 Put 28.500 0.110 0.110 0.000   1,622 0.110
WPLNQ9 27/04/2017 Call 28.510 2.660 2.660 0.000   0 2.660
WPLNR9 27/04/2017 Put 28.510 0.115 0.115 0.000   0 0.115
WPLW78 27/04/2017 Call 29.000 2.230 2.230 0.000   0 2.230
WPLW88 27/04/2017 Put 29.000 0.170 0.170 0.190 160 1,323 0.170
WPLR79 27/04/2017 Call 29.010 2.220 2.220 0.000   0 2.220
WPLR89 27/04/2017 Put 29.010 0.170 0.170 0.000   0 0.170
WPLW98 27/04/2017 Call 29.500 1.815 1.815 0.000   1,402 1.815
WPLWA8 27/04/2017 Put 29.500 0.250 0.250 0.270 20 663 0.250
WPLRF9 27/04/2017 Call 29.510 1.805 1.805 0.000   0 1.805
WPLR99 27/04/2017 Put 29.510 0.255 0.255 0.000   0 0.255
WPLWB8 27/04/2017 Call 30.000 1.430 1.430 0.000   107 1.430
WPLWC8 27/04/2017 Put 30.000 0.370 0.370 0.350 10 571 0.370
WPLMU9 27/04/2017 Call 30.010 1.420 1.420 0.000   679 1.420
WPLMT9 27/04/2017 Put 30.010 0.370 0.370 0.350 85 520 0.370
WPLWD8 27/04/2017 Call 30.500 1.085 1.085 1.050 196 1,459 1.085
WPLWE8 27/04/2017 Put 30.500 0.530 0.530 0.560 50 388 0.530
WPLMR9 27/04/2017 Call 30.510 1.080 1.080 1.045 85 785 1.080
WPLMS9 27/04/2017 Put 30.510 0.535 0.535 0.000   19 0.535
WPLWF8 27/04/2017 Call 31.000 0.790 0.790 0.705 22 3,702 0.790
WPLWG8 27/04/2017 Put 31.000 0.745 0.745 0.000   259 0.745
WPLQT9 27/04/2017 Call 31.010 0.785 0.785 0.000   0 0.785
WPLQS9 27/04/2017 Put 31.010 0.745 0.745 0.000   0 0.745
WPLWH8 27/04/2017 Call 31.500 0.560 0.560 0.490 135 406 0.560
WPLWI8 27/04/2017 Put 31.500 1.015 1.015 0.000   32 1.015
WPLM99 27/04/2017 Call 31.510 0.555 0.555 0.000   270 0.555
WPLMA9 27/04/2017 Put 31.510 1.015 1.015 0.000   875 1.015
WPLWO8 27/04/2017 Call 32.000 0.380 0.380 0.340 20 2,109 0.380
WPLWP8 27/04/2017 Put 32.000 1.340 1.340 0.000   235 1.340
WPLQU9 27/04/2017 Call 32.010 0.375 0.375 0.000   0 0.375
WPLQV9 27/04/2017 Put 32.010 1.340 1.340 0.000   0 1.340
WPLXG8 27/04/2017 Call 32.500 0.250 0.250 0.000   2,380 0.250
WPLXH8 27/04/2017 Put 32.500 1.710 1.710 0.000   205 1.710
WPLXI8 27/04/2017 Call 33.000 0.160 0.160 0.000   2,194 0.160
WPLXJ8 27/04/2017 Put 33.000 2.120 2.120 0.000   54 2.120
WPLP79 27/04/2017 Call 33.010 0.155 0.155 0.000   0 0.155
WPLPK9 27/04/2017 Put 33.010 2.115 2.115 0.000   215 2.115
WPLXK8 27/04/2017 Call 33.500 0.100 0.100 0.000   311 0.100
WPLXL8 27/04/2017 Put 33.500 2.560 2.560 0.000   26 2.560
WPLYE8 27/04/2017 Call 34.000 0.060 0.060 0.000   1,230 0.060
WPLYF8 27/04/2017 Put 34.000 3.020 3.020 0.000   0 3.020
WPLPR9 27/04/2017 Call 34.010 0.055 0.055 0.000   0 0.055
WPLPS9 27/04/2017 Put 34.010 3.005 3.005 0.000   0 3.005
WPLYS8 27/04/2017 Call 34.500 0.035 0.035 0.000   980 0.035
WPLYT8 27/04/2017 Put 34.500 3.500 3.500 0.000   306 3.500
WPLDK9 27/04/2017 Call 35.000 0.020 0.020 0.000   120 0.020
WPLDL9 27/04/2017 Put 35.000 4.000 4.000 0.000   0 4.000
WPLEM9 27/04/2017 Call 35.500 0.009 0.009 0.000   70 0.009
WPLEN9 27/04/2017 Put 35.500 4.500 4.500 0.000   0 4.500
WPLJN9 27/04/2017 Call 36.000 0.005 0.005 0.000   118 0.005
WPLJO9 27/04/2017 Put 36.000 5.000 5.000 0.000   0 5.000
WPLB69 25/05/2017 Call 0.010 31.080 31.080 0.000   0 31.080
WPLNX9 25/05/2017 Call 23.500 7.590 7.590 0.000   0 7.590
WPLNW9 25/05/2017 Put 23.500 0.006 0.006 0.000   0 0.006
WPLNY9 25/05/2017 Call 24.000 7.095 7.095 0.000   0 7.095
WPLNZ9 25/05/2017 Put 24.000 0.010 0.010 0.000   0 0.010
WPLP29 25/05/2017 Call 24.500 6.605 6.605 0.000   0 6.605
WPLP19 25/05/2017 Put 24.500 0.015 0.015 0.000   0 0.015
WPLCV9 25/05/2017 Call 26.000 5.145 5.145 0.000   0 5.145
WPLCW9 25/05/2017 Put 26.000 0.060 0.060 0.000   0 0.060
WPLCX9 25/05/2017 Call 26.500 4.665 4.665 0.000   0 4.665
WPLCY9 25/05/2017 Put 26.500 0.085 0.085 0.000   175 0.085
WPLP39 25/05/2017 Call 26.510 4.655 4.655 0.000   0 4.655
WPLP49 25/05/2017 Put 26.510 0.085 0.085 0.000   0 0.085
WPLBI9 25/05/2017 Call 27.000 4.195 4.195 0.000   0 4.195
WPLBJ9 25/05/2017 Put 27.000 0.120 0.120 0.000   330 0.120
WPLP69 25/05/2017 Call 27.010 4.185 4.185 0.000   0 4.185
WPLP59 25/05/2017 Put 27.010 0.120 0.120 0.000   0 0.120
WPLZA8 25/05/2017 Call 27.500 3.735 3.735 0.000   0 3.735
WPLZB8 25/05/2017 Put 27.500 0.160 0.160 0.000   313 0.160
WPLZC8 25/05/2017 Call 28.000 3.290 3.290 0.000   30 3.290
WPLZD8 25/05/2017 Put 28.000 0.215 0.215 0.000   96 0.215
WPLMQ9 25/05/2017 Call 28.010 3.285 3.285 0.000   0 3.285
WPLMP9 25/05/2017 Put 28.010 0.215 0.215 0.000   0 0.215
WPLZE8 25/05/2017 Call 28.500 2.870 2.870 0.000   45 2.870
WPLZF8 25/05/2017 Put 28.500 0.285 0.285 0.000   53 0.285
WPLQ99 25/05/2017 Call 28.510 2.860 2.860 0.000   0 2.860
WPLQ89 25/05/2017 Put 28.510 0.285 0.285 0.000   0 0.285
WPLZG8 25/05/2017 Call 29.000 2.465 2.465 0.000   200 2.465
WPLZH8 25/05/2017 Put 29.000 0.375 0.375 0.000   67 0.375
WPLQA9 25/05/2017 Call 29.010 2.455 2.455 0.000   0 2.455
WPLQB9 25/05/2017 Put 29.010 0.375 0.375 0.000   0 0.375
WPLZI8 25/05/2017 Call 29.500 2.085 2.085 0.000   157 2.085
WPLZJ8 25/05/2017 Put 29.500 0.490 0.490 0.000   12 0.490
WPLZK8 25/05/2017 Call 30.000 1.730 1.730 0.000   110 1.730
WPLZL8 25/05/2017 Put 30.000 0.635 0.635 0.000 50 79 0.635
WPLQD9 25/05/2017 Call 30.010 1.725 1.725 0.000   0 1.725
WPLQC9 25/05/2017 Put 30.010 0.635 0.635 0.000   0 0.635
WPLZM8 25/05/2017 Call 30.500 1.405 1.405 0.000   121 1.405
WPLZN8 25/05/2017 Put 30.500 0.810 0.810 0.000   27 0.810
WPLZO8 25/05/2017 Call 31.000 1.120 1.120 0.000   179 1.120
WPLZP8 25/05/2017 Put 31.000 1.030 1.030 0.000   120 1.030
WPLG39 25/05/2017 Call 31.010 1.115 1.115 1.050 57 340 1.115
WPLG49 25/05/2017 Put 31.010 1.030 1.030 1.000 8 168 1.030
WPLZQ8 25/05/2017 Call 31.500 0.875 0.875 0.790 68 307 0.875
WPLZR8 25/05/2017 Put 31.500 1.290 1.290 0.000   6 1.290
WPLQX9 25/05/2017 Call 31.510 0.870 0.870 0.000   0 0.870
WPLQW9 25/05/2017 Put 31.510 1.290 1.290 0.000   0 1.290
WPLZS8 25/05/2017 Call 32.000 0.670 0.670 0.600 67 296 0.670
WPLZT8 25/05/2017 Put 32.000 1.590 1.590 0.000   47 1.590
WPLL79 25/05/2017 Call 32.010 0.665 0.665 0.000   100 0.665
WPLL69 25/05/2017 Put 32.010 1.585 1.585 0.000   0 1.585
WPLZU8 25/05/2017 Call 32.500 0.505 0.505 0.000   39 0.505
WPLZV8 25/05/2017 Put 32.500 1.930 1.930 0.000   0 1.930
WPLZW8 25/05/2017 Call 33.000 0.375 0.375 0.000   295 0.375
WPLZX8 25/05/2017 Put 33.000 2.300 2.300 0.000   0 2.300
WPLZY8 25/05/2017 Call 33.500 0.280 0.280 0.000 50 352 0.280
WPLB19 25/05/2017 Put 33.500 2.705 2.705 0.000   0 2.705
WPLB29 25/05/2017 Call 34.000 0.205 0.205 0.000   721 0.205
WPLB39 25/05/2017 Put 34.000 3.135 3.135 0.000   0 3.135
WPLPT9 25/05/2017 Call 34.010 0.200 0.200 0.000   0 0.200
WPLPU9 25/05/2017 Put 34.010 3.115 3.115 0.000   0 3.115
WPLB49 25/05/2017 Call 34.500 0.145 0.145 0.000   0 0.145
WPLB59 25/05/2017 Put 34.500 3.590 3.590 0.000   0 3.590
WPLDM9 25/05/2017 Call 35.000 0.105 0.105 0.000   11 0.105
WPLDN9 25/05/2017 Put 35.000 4.060 4.060 0.000   0 4.060
WPLEO9 25/05/2017 Call 35.500 0.070 0.070 0.000   50 0.070
WPLEP9 25/05/2017 Put 35.500 4.540 4.540 0.000   0 4.540
WPLJP9 25/05/2017 Call 36.000 0.050 0.050 0.000   0 0.050
WPLJQ9 25/05/2017 Put 36.000 5.015 5.015 0.000   0 5.015
WPLBH8 29/06/2017 Call 0.010 31.140 31.140 0.000   0 31.140
WPLQG9 29/06/2017 Call 0.100 30.900 30.900 0.000   0 30.900
WPLQH9 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLQJ9 29/06/2017 Call 0.110 30.890 30.890 0.000   0 30.890
WPLQI9 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRX7 29/06/2017 Call 20.000 11.100 11.100 0.000   0 11.100
WPLRY7 29/06/2017 Put 20.000 0.002 0.002 0.000   150 0.002
WPLL89 29/06/2017 Call 20.010 11.090 11.090 0.000   15 11.090
WPLL99 29/06/2017 Put 20.010 0.003 0.003 0.000   0 0.003
WPLYZ9 29/06/2017 Call 21.000 10.110 10.110 0.000   0 10.110
WPLZ19 29/06/2017 Put 21.000 0.007 0.007 0.000   50 0.007
WPLV89 29/06/2017 Call 22.000 9.125 9.125 0.000   0 9.125
WPLV99 29/06/2017 Put 22.000 0.015 0.015 0.000   130 0.015
WPLCV8 29/06/2017 Call 22.010 9.115 9.115 0.000   0 9.115
WPLCW8 29/06/2017 Put 22.010 0.020 0.020 0.000   0 0.020
WPLBI8 29/06/2017 Call 22.500 8.635 8.635 0.000   0 8.635
WPLBJ8 29/06/2017 Put 22.500 0.025 0.025 0.000   158 0.025
WPLSZ9 29/06/2017 Call 23.000 8.150 8.150 0.000   0 8.150
WPLT19 29/06/2017 Put 23.000 0.040 0.040 0.000   770 0.040
WPLCY8 29/06/2017 Call 23.010 8.140 8.140 0.000   4 8.140
WPLCX8 29/06/2017 Put 23.010 0.040 0.040 0.000   0 0.040
WPLZ47 29/06/2017 Call 23.500 7.660 7.660 0.000   0 7.660
WPLZ57 29/06/2017 Put 23.500 0.055 0.055 0.000   150 0.055
WPLCN9 29/06/2017 Call 24.000 7.180 7.180 0.000   0 7.180
WPLCO9 29/06/2017 Put 24.000 0.075 0.075 0.000   266 0.075
WPLCZ8 29/06/2017 Call 24.010 7.170 7.170 0.000   0 7.170
WPLD18 29/06/2017 Put 24.010 0.075 0.075 0.000   20 0.075
WPLZ27 29/06/2017 Call 24.500 6.700 6.700 0.000   0 6.700
WPLZ37 29/06/2017 Put 24.500 0.095 0.095 0.000   555 0.095
WPLBT9 29/06/2017 Call 25.000 6.225 6.225 0.000   0 6.225
WPLBU9 29/06/2017 Put 25.000 0.120 0.120 0.000   500 0.120
WPLD38 29/06/2017 Call 25.010 6.215 6.215 0.000   39 6.215
WPLD28 29/06/2017 Put 25.010 0.120 0.120 0.000   25 0.120
WPLZ87 29/06/2017 Call 25.500 5.750 5.750 0.000   0 5.750
WPLZ97 29/06/2017 Put 25.500 0.145 0.145 0.000   696 0.145
WPLV18 29/06/2017 Call 26.000 5.285 5.285 0.000   0 5.285
WPLV28 29/06/2017 Put 26.000 0.175 0.175 0.000   396 0.175
WPLD48 29/06/2017 Call 26.010 5.275 5.275 0.000   150 5.275
WPLDX8 29/06/2017 Put 26.010 0.175 0.175 0.000   150 0.175
WPLZ67 29/06/2017 Call 26.500 4.820 4.820 0.000   0 4.820
WPLZ77 29/06/2017 Put 26.500 0.210 0.210 0.000 150 351 0.210
WPLV38 29/06/2017 Call 27.000 4.370 4.370 0.000   0 4.370
WPLV48 29/06/2017 Put 27.000 0.260 0.260 0.000   850 0.260
WPLYU7 29/06/2017 Call 27.500 3.930 3.930 0.000   0 3.930
WPLYV7 29/06/2017 Put 27.500 0.315 0.315 0.000   60 0.315
WPLNZ7 29/06/2017 Call 28.000 3.505 3.505 0.000   0 3.505
WPLP17 29/06/2017 Put 28.000 0.385 0.385 0.000   1,230 0.385
WPLCU8 29/06/2017 Call 28.010 3.500 3.500 0.000   42 3.500
WPLCT8 29/06/2017 Put 28.010 0.385 0.385 0.000   721 0.385
WPLYW7 29/06/2017 Call 28.500 3.100 3.100 0.000   0 3.100
WPLYX7 29/06/2017 Put 28.500 0.475 0.475 0.000   330 0.475
WPLNX7 29/06/2017 Call 29.000 2.715 2.715 0.000   510 2.715
WPLNY7 29/06/2017 Put 29.000 0.580 0.580 0.000   1,355 0.580
WPLJL9 29/06/2017 Call 29.010 2.705 2.705 0.000   143 2.705
WPLJM9 29/06/2017 Put 29.010 0.580 0.580 0.830 150 210 0.580
WPLYZ7 29/06/2017 Call 29.500 2.350 2.350 0.000   50 2.350
WPLZ17 29/06/2017 Put 29.500 0.715 0.715 0.000   3 0.715
WPLEZ7 29/06/2017 Call 30.000 2.020 2.020 0.000   105 2.020
WPLF17 29/06/2017 Put 30.000 0.880 0.880 0.000   1,095 0.880
WPLCR8 29/06/2017 Call 30.010 2.010 2.010 0.000   1,242 2.010
WPLCS8 29/06/2017 Put 30.010 0.875 0.875 0.000   60 0.875
WPLC48 29/06/2017 Call 30.500 1.715 1.715 0.000   299 1.715
WPLC58 29/06/2017 Put 30.500 1.070 1.070 0.000   354 1.070
WPLF27 29/06/2017 Call 31.000 1.435 1.435 0.000   3,236 1.435
WPLF37 29/06/2017 Put 31.000 1.290 1.290 0.000 250 856 1.290
WPLQ29 29/06/2017 Call 31.010 1.430 1.430 0.000   180 1.430
WPLQ39 29/06/2017 Put 31.010 1.290 1.290 0.000   0 1.290
WPLII8 29/06/2017 Call 31.500 1.195 1.195 0.000 250 1,201 1.195
WPLIJ8 29/06/2017 Put 31.500 1.555 1.555 0.000   500 1.555
WPLMN9 29/06/2017 Call 31.510 1.190 1.190 0.000   6 1.190
WPLMO9 29/06/2017 Put 31.510 1.545 1.545 0.000   225 1.545
WPLCI7 29/06/2017 Call 32.000 0.980 0.980 0.000   1,203 0.980
WPLCJ7 29/06/2017 Put 32.000 1.845 1.845 0.000   60 1.845
WPLBQ8 29/06/2017 Call 32.010 0.975 0.975 0.000   359 0.975
WPLBP8 29/06/2017 Put 32.010 1.835 1.835 0.000   110 1.835
WPLBR8 29/06/2017 Call 32.500 0.795 0.795 0.000   1,413 0.795
WPLBS8 29/06/2017 Put 32.500 2.165 2.165 0.000   0 2.165
WPLBU8 29/06/2017 Call 32.510 0.790 0.790 0.000   62 0.790
WPLBT8 29/06/2017 Put 32.510 2.150 2.150 0.000   100 2.150
WPLCK7 29/06/2017 Call 33.000 0.640 0.640 0.000   655 0.640
WPLCL7 29/06/2017 Put 33.000 2.515 2.515 0.000   0 2.515
WPLBV8 29/06/2017 Call 33.010 0.640 0.640 0.000   369 0.640
WPLBW8 29/06/2017 Put 33.010 2.495 2.495 0.000   175 2.495
WPLBY8 29/06/2017 Call 33.500 0.515 0.515 0.000   337 0.515
WPLBX8 29/06/2017 Put 33.500 2.890 2.890 0.000   0 2.890
WPLBZ8 29/06/2017 Call 33.510 0.510 0.510 0.000   50 0.510
WPLC18 29/06/2017 Put 33.510 2.865 2.865 0.000   300 2.865
WPLWV9 29/06/2017 Call 34.000 0.410 0.410 0.360 120 461 0.410
WPLWW9 29/06/2017 Put 34.000 3.290 3.290 0.000   40 3.290
WPLC38 29/06/2017 Call 34.010 0.405 0.405 0.000   402 0.405
WPLC28 29/06/2017 Put 34.010 3.260 3.260 0.000   949 3.260
WPLYU8 29/06/2017 Call 34.500 0.320 0.320 0.000   830 0.320
WPLYV8 29/06/2017 Put 34.500 3.710 3.710 0.000   0 3.710
WPLPL9 29/06/2017 Call 34.510 0.320 0.320 0.000   0 0.320
WPLPM9 29/06/2017 Put 34.510 3.670 3.670 0.000   140 3.670
WPLRN9 29/06/2017 Call 35.000 0.255 0.255 0.000   1,172 0.255
WPLRO9 29/06/2017 Put 35.000 4.150 4.150 0.000   0 4.150
WPLPO9 29/06/2017 Call 35.010 0.250 0.250 0.000   26 0.250
WPLPN9 29/06/2017 Put 35.010 4.100 4.100 0.000   130 4.100
WPLEQ9 29/06/2017 Call 35.500 0.200 0.200 0.000   4 0.200
WPLER9 29/06/2017 Put 35.500 4.600 4.600 0.000   0 4.600
WPLPP9 29/06/2017 Call 35.510 0.200 0.200 0.000   0 0.200
WPLPQ9 29/06/2017 Put 35.510 4.545 4.545 0.000   325 4.545
WPLP89 29/06/2017 Call 36.000 0.155 0.155 0.000   174 0.155
WPLP99 29/06/2017 Put 36.000 5.065 5.065 0.000   100 5.065
WPLLB9 29/06/2017 Call 36.010 0.155 0.155 0.000   30 0.155
WPLLA9 29/06/2017 Put 36.010 5.000 5.000 0.000   210 5.000
WPLPX9 29/06/2017 Call 36.500 0.120 0.120 0.000   0 0.120
WPLQ19 29/06/2017 Put 36.500 5.535 5.535 0.000   0 5.535
WPLPV9 29/06/2017 Call 36.510 0.120 0.120 0.000   0 0.120
WPLPW9 29/06/2017 Put 36.510 5.460 5.460 0.000   0 5.460
WPLFL9 29/06/2017 Call 37.000 0.090 0.090 0.000   181 0.090
WPLFM9 29/06/2017 Put 37.000 6.015 6.015 0.000   18 6.015
WPLGT8 29/06/2017 Call 37.010 0.090 0.090 0.000   0 0.090
WPLGS8 29/06/2017 Put 37.010 5.930 5.930 0.000   100 5.930
WPLJN8 29/06/2017 Call 37.500 0.070 0.070 0.000   0 0.070
WPLJO8 29/06/2017 Put 37.500 6.505 6.505 0.000   0 6.505
WPLJQ8 29/06/2017 Call 37.510 0.070 0.070 0.000   0 0.070
WPLJP8 29/06/2017 Put 37.510 6.405 6.405 0.000   130 6.405
WPLFI9 29/06/2017 Call 38.000 0.050 0.050 0.000   0 0.050
WPLFJ9 29/06/2017 Put 38.000 7.000 7.000 0.000   0 7.000
WPLIX8 29/06/2017 Call 38.010 0.050 0.050 0.000   0 0.050
WPLIW8 29/06/2017 Put 38.010 6.885 6.885 0.000   193 6.885
WPLJ48 29/06/2017 Call 38.500 0.040 0.040 0.000   0 0.040
WPLJ38 29/06/2017 Put 38.500 7.500 7.500 0.000   0 7.500
WPLIY8 29/06/2017 Call 38.510 0.040 0.040 0.000   0 0.040
WPLIZ8 29/06/2017 Put 38.510 7.370 7.370 0.000   150 7.370
WPLEW9 29/06/2017 Call 39.000 0.030 0.030 0.000   0 0.030
WPLEX9 29/06/2017 Put 39.000 8.000 8.000 0.000   0 8.000
WPLJ28 29/06/2017 Call 39.010 0.030 0.030 0.000   0 0.030
WPLJ18 29/06/2017 Put 39.010 7.855 7.855 0.000   252 7.855
WPLEY9 29/06/2017 Call 40.000 0.015 0.015 0.000   75 0.015
WPLEZ9 29/06/2017 Put 40.000 9.000 9.000 0.000   0 9.000
WPLG59 29/06/2017 Call 40.010 0.015 0.015 0.000   0 0.015
WPLG89 29/06/2017 Put 40.010 8.835 8.835 0.000   25 8.835
WPLF39 29/06/2017 Call 41.000 0.008 0.008 0.000   0 0.008
WPLF49 29/06/2017 Put 41.000 10.000 10.000 0.000   0 10.000
WPLQE9 29/06/2017 Call 41.010 0.008 0.008 0.000   0 0.008
WPLQF9 29/06/2017 Put 41.010 9.825 9.825 0.000   0 9.825
WPLF19 29/06/2017 Call 42.000 0.004 0.004 0.000   0 0.004
WPLF29 29/06/2017 Put 42.000 11.000 11.000 0.000   0 11.000
WPLF59 29/06/2017 Call 43.000 0.002 0.002 0.000   0 0.002
WPLF69 29/06/2017 Put 43.000 12.000 12.000 0.000   0 12.000
WPLF79 29/06/2017 Call 44.000 0.001 0.001 0.000   0 0.001
WPLF89 29/06/2017 Put 44.000 13.000 13.000 0.000   0 13.000
WPLFG9 29/06/2017 Call 45.000 0.000 0.000 0.000   0 0.000
WPLFH9 29/06/2017 Put 45.000 14.000 14.000 0.000   0 14.000
WPLUA8 29/06/2017 Call 45.010 0.000 0.000 0.000   0 0.000
WPLU98 29/06/2017 Put 45.010 13.805 13.805 0.000   50 13.805
WPLF99 29/06/2017 Call 46.000 0.000 0.000 0.000   0 0.000
WPLFF9 29/06/2017 Put 46.000 15.000 15.000 0.000   0 15.000
WPLIX9 29/06/2017 Call 47.000 0.000 0.000 0.000   0 0.000
WPLIY9 29/06/2017 Put 47.000 16.000 16.000 0.000   0 16.000
WPLKT9 29/06/2017 Call 48.000 0.000 0.000 0.000   0 0.000
WPLKU9 29/06/2017 Put 48.000 17.010 17.010 0.000   0 17.010
WPLTZ8 29/06/2017 Call 49.000 0.000 0.000 0.000   0 0.000
WPLTY8 29/06/2017 Put 49.000 18.040 18.040 0.000   0 18.040
WPLUB8 29/06/2017 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUC8 29/06/2017 Put 49.010 17.920 17.920 0.000   20 17.920
WPLKQ9 27/07/2017 Call 0.010 31.185 31.185 0.000   0 31.185
WPLNS9 27/07/2017 Call 27.000 4.520 4.520 0.000   0 4.520
WPLNT9 27/07/2017 Put 27.000 0.340 0.340 0.000   0 0.340
WPLNM9 27/07/2017 Call 27.500 4.090 4.090 0.000   0 4.090
WPLNN9 27/07/2017 Put 27.500 0.420 0.420 0.000   0 0.420
WPLKX9 27/07/2017 Call 28.000 3.675 3.675 0.000   0 3.675
WPLKY9 27/07/2017 Put 28.000 0.510 0.510 0.000   0 0.510
WPLK69 27/07/2017 Call 28.500 3.270 3.270 0.000   0 3.270
WPLK79 27/07/2017 Put 28.500 0.610 0.610 0.000   16 0.610
WPLKK9 27/07/2017 Call 29.000 2.890 2.890 0.000   0 2.890
WPLKL9 27/07/2017 Put 29.000 0.735 0.735 0.000   0 0.735
WPLK89 27/07/2017 Call 29.500 2.525 2.525 0.000   0 2.525
WPLK99 27/07/2017 Put 29.500 0.865 0.865 0.000   0 0.865
WPLKI9 27/07/2017 Call 30.000 2.190 2.190 0.000   0 2.190
WPLKJ9 27/07/2017 Put 30.000 1.025 1.025 0.000   14 1.025
WPLK29 27/07/2017 Call 30.500 1.880 1.880 0.000   113 1.880
WPLK39 27/07/2017 Put 30.500 1.205 1.205 0.000   0 1.205
WPLJX9 27/07/2017 Call 31.000 1.590 1.590 0.000   65 1.590
WPLJY9 27/07/2017 Put 31.000 1.410 1.410 0.000   0 1.410
WPLK49 27/07/2017 Call 31.500 1.350 1.350 0.000   10 1.350
WPLK59 27/07/2017 Put 31.500 1.655 1.655 0.000   0 1.655
WPLJZ9 27/07/2017 Call 32.000 1.135 1.135 0.000   309 1.135
WPLK19 27/07/2017 Put 32.000 1.930 1.930 0.000   0 1.930
WPLKA9 27/07/2017 Call 32.500 0.950 0.950 0.000   0 0.950
WPLKB9 27/07/2017 Put 32.500 2.230 2.230 0.000   0 2.230
WPLKG9 27/07/2017 Call 33.000 0.805 0.805 0.000   0 0.805
WPLKH9 27/07/2017 Put 33.000 2.570 2.570 0.000   0 2.570
WPLKC9 27/07/2017 Call 33.500 0.675 0.675 0.000   350 0.675
WPLKD9 27/07/2017 Put 33.500 2.940 2.940 0.000   0 2.940
WPLKE9 27/07/2017 Call 34.000 0.565 0.565 0.000   0 0.565
WPLKF9 27/07/2017 Put 34.000 3.325 3.325 0.000   0 3.325
WPLKO9 27/07/2017 Call 34.500 0.465 0.465 0.000   0 0.465
WPLKP9 27/07/2017 Put 34.500 3.750 3.750 0.000   0 3.750
WPLJV9 27/07/2017 Call 35.000 0.375 0.375 0.000   50 0.375
WPLJW9 27/07/2017 Put 35.000 4.190 4.190 0.000   0 4.190
WPLKM9 27/07/2017 Call 35.500 0.305 0.305 0.000   0 0.305
WPLKN9 27/07/2017 Put 35.500 4.650 4.650 0.000   0 4.650
WPLKR9 27/07/2017 Call 36.000 0.245 0.245 0.000   0 0.245
WPLKS9 27/07/2017 Put 36.000 5.100 5.100 0.000   0 5.100
WPLM89 24/08/2017 Call 0.010 31.240 31.240 0.000   0 31.240
WPLQZ9 24/08/2017 Call 25.000 6.400 6.400 0.000   0 6.400
WPLQY9 24/08/2017 Put 25.000 0.285 0.285 0.000   0 0.285
WPLR19 24/08/2017 Call 25.010 6.390 6.390 0.000   0 6.390
WPLR29 24/08/2017 Put 25.010 0.285 0.285 0.000   0 0.285
WPLNU9 24/08/2017 Call 27.000 4.645 4.645 0.000   0 4.645
WPLNV9 24/08/2017 Put 27.000 0.555 0.555 0.000   0 0.555
WPLNO9 24/08/2017 Call 27.500 4.235 4.235 0.000   0 4.235
WPLNP9 24/08/2017 Put 27.500 0.660 0.660 0.000   0 0.660
WPLLO9 24/08/2017 Call 28.000 3.840 3.840 0.000   0 3.840
WPLLP9 24/08/2017 Put 28.000 0.770 0.770 0.000   0 0.770
WPLM29 24/08/2017 Call 28.500 3.465 3.465 0.000   0 3.465
WPLM39 24/08/2017 Put 28.500 0.910 0.910 0.000   0 0.910
WPLLI9 24/08/2017 Call 29.000 3.105 3.105 0.000   0 3.105
WPLLJ9 24/08/2017 Put 29.000 1.060 1.060 0.000   0 1.060
WPLLU9 24/08/2017 Call 29.500 2.765 2.765 0.000   0 2.765
WPLLW9 24/08/2017 Put 29.500 1.245 1.245 0.000   0 1.245
WPLLK9 24/08/2017 Call 30.000 2.440 2.440 0.000   0 2.440
WPLLL9 24/08/2017 Put 30.000 1.440 1.440 0.000   0 1.440
WPLLX9 24/08/2017 Call 30.500 2.145 2.145 0.000   3 2.145
WPLLY9 24/08/2017 Put 30.500 1.670 1.670 0.000   0 1.670
WPLLQ9 24/08/2017 Call 31.000 1.860 1.860 0.000   0 1.860
WPLLR9 24/08/2017 Put 31.000 1.905 1.905 0.000   0 1.905
WPLLZ9 24/08/2017 Call 31.500 1.625 1.625 0.000   0 1.625
WPLM19 24/08/2017 Put 31.500 2.175 2.175 0.000   445 2.175
WPLLS9 24/08/2017 Call 32.000 1.400 1.400 0.000   0 1.400
WPLLT9 24/08/2017 Put 32.000 2.450 2.450 0.000   0 2.450
WPLM49 24/08/2017 Call 32.500 1.205 1.205 0.000   0 1.205
WPLM59 24/08/2017 Put 32.500 2.765 2.765 0.000   0 2.765
WPLLG9 24/08/2017 Call 33.000 1.035 1.035 0.000   0 1.035
WPLLH9 24/08/2017 Put 33.000 3.090 3.090 0.000   0 3.090
WPLM69 24/08/2017 Call 33.500 0.890 0.890 0.000   0 0.890
WPLM79 24/08/2017 Put 33.500 3.450 3.450 0.000   0 3.450
WPLLE9 24/08/2017 Call 34.000 0.765 0.765 0.000   0 0.765
WPLLF9 24/08/2017 Put 34.000 3.825 3.825 0.000   0 3.825
WPLLM9 24/08/2017 Call 34.500 0.645 0.645 0.000   500 0.645
WPLLN9 24/08/2017 Put 34.500 4.220 4.220 0.000   0 4.220
WPLLC9 24/08/2017 Call 35.000 0.540 0.540 0.000   50 0.540
WPLLD9 24/08/2017 Put 35.000 4.640 4.640 0.000   0 4.640
WPLMB9 24/08/2017 Call 35.500 0.435 0.435 0.000   0 0.435
WPLMC9 24/08/2017 Put 35.500 5.095 5.095 0.000   0 5.095
WPLR49 24/08/2017 Call 36.000 0.360 0.360 0.000   0 0.360
WPLR39 24/08/2017 Put 36.000 5.555 5.555 0.000   0 5.555
WPLR59 24/08/2017 Call 36.010 0.360 0.360 0.000   0 0.360
WPLR69 24/08/2017 Put 36.010 5.500 5.500 0.000   0 5.500
WPLRZ8 28/09/2017 Call 0.010 30.710 30.710 0.000   0 30.710
WPLBK8 28/09/2017 Call 22.000 9.240 9.240 0.000   0 9.240
WPLBL8 28/09/2017 Put 22.000 0.190 0.190 0.000   0 0.190
WPLZA7 28/09/2017 Call 23.000 8.285 8.285 0.000   0 8.285
WPLZB7 28/09/2017 Put 23.000 0.250 0.250 0.000   213 0.250
WPLZK7 28/09/2017 Call 24.000 7.345 7.345 0.000   0 7.345
WPLZL7 28/09/2017 Put 24.000 0.325 0.325 0.000   100 0.325
WPLSF8 28/09/2017 Call 24.010 6.885 6.885 0.000   0 6.885
WPLSG8 28/09/2017 Put 24.010 0.320 0.320 0.000   0 0.320
WPLWJ8 28/09/2017 Call 24.500 6.885 6.885 0.000   0 6.885
WPLWK8 28/09/2017 Put 24.500 0.370 0.370 0.000   0 0.370
WPLZM7 28/09/2017 Call 25.000 6.440 6.440 0.000   0 6.440
WPLZN7 28/09/2017 Put 25.000 0.430 0.430 0.000   50 0.430
WPLSI8 28/09/2017 Call 25.010 6.010 6.010 0.000   0 6.010
WPLSH8 28/09/2017 Put 25.010 0.430 0.430 0.000   60 0.430
WPLQZ8 28/09/2017 Call 25.500 6.005 6.005 0.000   0 6.005
WPLR18 28/09/2017 Put 25.500 0.505 0.505 0.000   0 0.505
WPLZI7 28/09/2017 Call 26.000 5.575 5.575 0.000   0 5.575
WPLZJ7 28/09/2017 Put 26.000 0.580 0.580 0.000   0 0.580
WPLSJ8 28/09/2017 Call 26.010 5.190 5.190 0.000   0 5.190
WPLSK8 28/09/2017 Put 26.010 0.580 0.580 0.000   108 0.580
WPLR28 28/09/2017 Call 26.500 5.155 5.155 0.000   0 5.155
WPLR38 28/09/2017 Put 26.500 0.680 0.680 0.000   300 0.680
WPLZO7 28/09/2017 Call 27.000 4.750 4.750 0.000   0 4.750
WPLZP7 28/09/2017 Put 27.000 0.785 0.785 0.000   320 0.785
WPLSM8 28/09/2017 Call 27.010 4.400 4.400 0.000   0 4.400
WPLSL8 28/09/2017 Put 27.010 0.780 0.780 0.000   252 0.780
WPLQV8 28/09/2017 Call 27.500 4.350 4.350 0.000   0 4.350
WPLQW8 28/09/2017 Put 27.500 0.910 0.910 0.000   100 0.910
WPLZG7 28/09/2017 Call 28.000 3.965 3.965 0.000   6 3.965
WPLZH7 28/09/2017 Put 28.000 1.040 1.040 1.010 15 19 1.040
WPLBG9 28/09/2017 Call 28.010 3.660 3.660 0.000   100 3.660
WPLBH9 28/09/2017 Put 28.010 1.035 1.035 0.000   66 1.035
WPLQT8 28/09/2017 Call 28.500 3.590 3.590 0.000   0 3.590
WPLQU8 28/09/2017 Put 28.500 1.195 1.195 0.000   7 1.195
WPLS58 28/09/2017 Call 28.510 3.310 3.310 0.000   0 3.310
WPLS68 28/09/2017 Put 28.510 1.190 1.190 0.000   120 1.190
WPLZE7 28/09/2017 Call 29.000 3.235 3.235 0.000   32 3.235
WPLZF7 28/09/2017 Put 29.000 1.365 1.365 0.000   7 1.365
WPLR68 28/09/2017 Call 29.500 2.895 2.895 0.000   10 2.895
WPLR78 28/09/2017 Put 29.500 1.550 1.550 0.000   601 1.550
WPLZC7 28/09/2017 Call 30.000 2.580 2.580 0.000 20 85 2.580
WPLZD7 28/09/2017 Put 30.000 1.765 1.765 0.000 20 38 1.765
WPLR48 28/09/2017 Call 30.500 2.285 2.285 0.000   0 2.285
WPLR58 28/09/2017 Put 30.500 1.985 1.985 0.000   0 1.985
WPLZQ7 28/09/2017 Call 31.000 2.015 2.015 0.000 500 513 2.015
WPLZR7 28/09/2017 Put 31.000 2.240 2.240 2.240 510 545 2.240
WPLQ49 28/09/2017 Call 31.010 1.840 1.840 0.000   0 1.840
WPLQ59 28/09/2017 Put 31.010 2.225 2.225 0.000   30 2.225
WPLQX8 28/09/2017 Call 31.500 1.760 1.760 0.000   0 1.760
WPLQY8 28/09/2017 Put 31.500 2.505 2.505 0.000   295 2.505
WPLF18 28/09/2017 Call 32.000 1.535 1.535 0.000   12 1.535
WPLF28 28/09/2017 Put 32.000 2.805 2.805 0.000   515 2.805
WPLSO8 28/09/2017 Call 32.010 1.400 1.400 0.000   60 1.400
WPLSN8 28/09/2017 Put 32.010 2.785 2.785 0.000   90 2.785
WPLSD8 28/09/2017 Call 32.500 1.330 1.330 1.210 6 42 1.330
WPLSE8 28/09/2017 Put 32.500 3.110 3.110 0.000   0 3.110
WPLIK8 28/09/2017 Call 33.000 1.150 1.150 0.000   5 1.150
WPLIL8 28/09/2017 Put 33.000 3.450 3.450 0.000   0 3.450
WPLSV8 28/09/2017 Call 33.010 1.050 1.050 0.000 20 112 1.050
WPLSW8 28/09/2017 Put 33.010 3.430 3.430 0.000   50 3.430
WPLT48 28/09/2017 Call 33.500 0.985 0.985 0.000   23 0.985
WPLT58 28/09/2017 Put 33.500 3.800 3.800 0.000   0 3.800
WPLM58 28/09/2017 Call 34.000 0.850 0.850 0.000   54 0.850
WPLM68 28/09/2017 Put 34.000 4.170 4.170 0.000   35 4.170
WPLSP8 28/09/2017 Call 34.010 0.775 0.775 0.920 13 111 0.775
WPLSQ8 28/09/2017 Put 34.010 4.150 4.150 0.000   60 4.150
WPLYW8 28/09/2017 Call 34.500 0.720 0.720 0.000   0 0.720
WPLYX8 28/09/2017 Put 34.500 4.555 4.555 0.000   0 4.555
WPLST8 28/09/2017 Call 35.000 0.620 0.620 0.000   23 0.620
WPLSU8 28/09/2017 Put 35.000 4.955 4.955 0.000   0 4.955
WPLSS8 28/09/2017 Call 35.010 0.570 0.570 0.000 16 50 0.570
WPLSR8 28/09/2017 Put 35.010 4.930 4.930 0.000   25 4.930
WPLES9 28/09/2017 Call 35.500 0.525 0.525 0.000   0 0.525
WPLET9 28/09/2017 Put 35.500 5.370 5.370 0.000   0 5.370
WPLJR9 28/09/2017 Call 36.000 0.445 0.445 0.000   0 0.445
WPLJS9 28/09/2017 Put 36.000 5.790 5.790 0.000   0 5.790
WPLQ69 28/09/2017 Call 36.010 0.415 0.415 0.000   0 0.415
WPLQ79 28/09/2017 Put 36.010 5.765 5.765 0.000   50 5.765
WPLCJ9 28/09/2017 Call 36.500 0.380 0.380 0.000   6 0.380
WPLCK9 28/09/2017 Put 36.500 6.230 6.230 0.000   0 6.230
WPLCI9 28/09/2017 Call 36.510 0.355 0.355 0.000   20 0.355
WPLCH9 28/09/2017 Put 36.510 6.200 6.200 0.000   200 6.200
WPLC99 28/09/2017 Call 37.000 0.320 0.320 0.000   30 0.320
WPLC89 28/09/2017 Put 37.000 6.675 6.675 0.000   0 6.675
WPLCF9 28/09/2017 Call 37.010 0.300 0.300 0.000   0 0.300
WPLCG9 28/09/2017 Put 37.010 6.640 6.640 0.000   10 6.640
WPLC49 28/09/2017 Call 37.500 0.275 0.275 0.000   0 0.275
WPLC59 28/09/2017 Put 37.500 7.120 7.120 0.000   0 7.120
WPLC79 28/09/2017 Call 37.510 0.255 0.255 0.000   0 0.255
WPLC69 28/09/2017 Put 37.510 7.090 7.090 0.000   15 7.090
WPLS18 28/09/2017 Call 38.000 0.230 0.230 0.000   0 0.230
WPLS28 28/09/2017 Put 38.000 7.585 7.585 0.000   0 7.585
WPLS48 28/09/2017 Call 38.010 0.215 0.215 0.000   50 0.215
WPLS38 28/09/2017 Put 38.010 7.550 7.550 0.000   24 7.550
WPLS78 28/09/2017 Call 39.000 0.165 0.165 0.000   0 0.165
WPLS88 28/09/2017 Put 39.000 8.515 8.515 0.000   0 8.515
WPLSA8 28/09/2017 Call 39.010 0.155 0.155 0.000   0 0.155
WPLS98 28/09/2017 Put 39.010 8.480 8.480 0.000   105 8.480
WPLQK9 28/09/2017 Call 40.000 0.115 0.115 0.000   0 0.115
WPLQL9 28/09/2017 Put 40.000 9.465 9.465 0.000   0 9.465
WPLQR9 28/09/2017 Call 40.010 0.110 0.110 0.000   0 0.110
WPLQQ9 28/09/2017 Put 40.010 9.425 9.425 0.000   0 9.425
WPLQN9 28/09/2017 Call 41.000 0.080 0.080 0.000   0 0.080
WPLQM9 28/09/2017 Put 41.000 10.425 10.425 0.000   0 10.425
WPLQO9 28/09/2017 Call 41.010 0.075 0.075 0.000   0 0.075
WPLQP9 28/09/2017 Put 41.010 10.385 10.385 0.000   0 10.385
WPLN69 28/09/2017 Call 44.000 0.025 0.025 0.000   0 0.025
WPLN79 28/09/2017 Put 44.000 13.355 13.355 0.000   0 13.355
WPLU28 28/09/2017 Call 45.000 0.015 0.015 0.000   250 0.015
WPLU18 28/09/2017 Put 45.000 14.340 14.340 0.000   50 14.340
WPLU68 28/09/2017 Call 45.010 0.015 0.015 0.000   0 0.015
WPLU58 28/09/2017 Put 45.010 14.290 14.290 0.000   0 14.290
WPLU38 28/09/2017 Call 49.000 0.003 0.003 0.000   0 0.003
WPLU48 28/09/2017 Put 49.000 18.310 18.310 0.000   100 18.310
WPLU78 28/09/2017 Call 49.010 0.003 0.003 0.000   0 0.003
WPLU88 28/09/2017 Put 49.010 18.255 18.255 0.000   0 18.255
WPLJ29 21/12/2017 Call 0.010 30.850 30.850 0.000   0 30.850
WPLRZ7 21/12/2017 Call 20.000 11.210 11.210 0.000   0 11.210
WPLS17 21/12/2017 Put 20.000 0.200 0.200 0.000   0 0.200
WPLZ29 21/12/2017 Call 21.000 10.240 10.240 0.000   0 10.240
WPLZ39 21/12/2017 Put 21.000 0.260 0.260 0.000   50 0.260
WPLVA9 21/12/2017 Call 22.000 9.290 9.290 0.000   0 9.290
WPLVB9 21/12/2017 Put 22.000 0.330 0.330 0.000   0 0.330
WPLT29 21/12/2017 Call 23.000 8.355 8.355 0.000   0 8.355
WPLT39 21/12/2017 Put 23.000 0.430 0.430 0.000   0 0.430
WPLCP9 21/12/2017 Call 24.000 7.450 7.450 0.000   0 7.450
WPLCQ9 21/12/2017 Put 24.000 0.540 0.540 0.000   10 0.540
WPLBV9 21/12/2017 Call 25.000 6.570 6.570 0.000   0 6.570
WPLBW9 21/12/2017 Put 25.000 0.685 0.685 0.000   10 0.685
WPLV58 21/12/2017 Call 26.000 5.730 5.730 0.000   0 5.730
WPLV68 21/12/2017 Put 26.000 0.870 0.870 0.000   0 0.870
WPLV78 21/12/2017 Call 27.000 4.935 4.935 0.000   0 4.935
WPLV88 21/12/2017 Put 27.000 1.100 1.100 0.000   60 1.100
WPLJ99 21/12/2017 Call 27.010 4.775 4.775 0.000   0 4.775
WPLJA9 21/12/2017 Put 27.010 1.085 1.085 0.000   75 1.085
WPLJ79 21/12/2017 Call 27.500 4.560 4.560 0.000   0 4.560
WPLJ89 21/12/2017 Put 27.500 1.235 1.235 0.000   0 1.235
WPLP27 21/12/2017 Call 28.000 4.190 4.190 0.000   0 4.190
WPLP37 21/12/2017 Put 28.000 1.380 1.380 0.000   30 1.380
WPLJC9 21/12/2017 Call 28.010 4.070 4.070 0.000   0 4.070
WPLJB9 21/12/2017 Put 28.010 1.365 1.365 0.000   55 1.365
WPLGV9 21/12/2017 Call 28.500 3.850 3.850 0.000   0 3.850
WPLGW9 21/12/2017 Put 28.500 1.550 1.550 0.000   0 1.550
WPLP47 21/12/2017 Call 29.000 3.520 3.520 0.000   253 3.520
WPLP57 21/12/2017 Put 29.000 1.725 1.725 0.000   266 1.725
WPLI49 21/12/2017 Call 29.500 3.210 3.210 0.000   0 3.210
WPLI59 21/12/2017 Put 29.500 1.925 1.925 0.000   0 1.925
WPLLS7 21/12/2017 Call 30.000 2.915 2.915 0.000   10 2.915
WPLLT7 21/12/2017 Put 30.000 2.140 2.140 0.000   10 2.140
WPLGR9 21/12/2017 Call 30.500 2.635 2.635 0.000   0 2.635
WPLGS9 21/12/2017 Put 30.500 2.365 2.365 0.000   0 2.365
WPLL87 21/12/2017 Call 31.000 2.385 2.385 0.000   2,650 2.385
WPLL97 21/12/2017 Put 31.000 2.625 2.625 0.000   2,650 2.625
WPLGT9 21/12/2017 Call 31.500 2.140 2.140 0.000   500 2.140
WPLGU9 21/12/2017 Put 31.500 2.885 2.885 0.000   520 2.885
WPLKB7 21/12/2017 Call 32.000 1.920 1.920 0.000   0 1.920
WPLKC7 21/12/2017 Put 32.000 3.175 3.175 0.000   14 3.175
WPLI29 21/12/2017 Call 32.500 1.720 1.720 0.000   182 1.720
WPLI39 21/12/2017 Put 32.500 3.480 3.480 0.000   0 3.480
WPLJN7 21/12/2017 Call 33.000 1.525 1.525 0.000 20 20 1.525
WPLJO7 21/12/2017 Put 33.000 3.790 3.790 0.000   0 3.790
WPLGX9 21/12/2017 Call 33.500 1.365 1.365 0.000   0 1.365
WPLI19 21/12/2017 Put 33.500 4.140 4.140 0.000   0 4.140
WPLJF7 21/12/2017 Call 34.000 1.205 1.205 0.000   30 1.205
WPLJG7 21/12/2017 Put 34.000 4.485 4.485 0.000   54 4.485
WPLMD9 21/12/2017 Call 34.010 1.195 1.195 0.000   19 1.195
WPLME9 21/12/2017 Put 34.010 4.415 4.415 0.000   0 4.415
WPLI69 21/12/2017 Call 34.500 1.075 1.075 0.000   20 1.075
WPLI79 21/12/2017 Put 34.500 4.850 4.850 0.000   0 4.850
WPLMG9 21/12/2017 Call 34.510 1.060 1.060 0.000   0 1.060
WPLMF9 21/12/2017 Put 34.510 4.775 4.775 0.000   0 4.775
WPLJH7 21/12/2017 Call 35.000 0.950 0.950 0.000   0 0.950
WPLJI7 21/12/2017 Put 35.000 5.230 5.230 0.000   0 5.230
WPLMH9 21/12/2017 Call 35.010 0.940 0.940 0.000   32 0.940
WPLMI9 21/12/2017 Put 35.010 5.145 5.145 0.000   0 5.145
WPLJH9 21/12/2017 Call 35.500 0.835 0.835 0.000   65 0.835
WPLJI9 21/12/2017 Put 35.500 5.615 5.615 0.000   0 5.615
WPLMK9 21/12/2017 Call 35.510 0.830 0.830 0.000   73 0.830
WPLMJ9 21/12/2017 Put 35.510 5.525 5.525 0.000   0 5.525
WPLJL7 21/12/2017 Call 36.000 0.740 0.740 0.000   83 0.740
WPLJM7 21/12/2017 Put 36.000 6.015 6.015 0.000   0 6.015
WPLML9 21/12/2017 Call 36.010 0.735 0.735 0.000   0 0.735
WPLMM9 21/12/2017 Put 36.010 5.915 5.915 0.000   0 5.915
WPLMZ9 21/12/2017 Call 36.500 0.650 0.650 0.000   0 0.650
WPLN19 21/12/2017 Put 36.500 6.430 6.430 0.000   0 6.430
WPLN39 21/12/2017 Call 36.510 0.645 0.645 0.000   0 0.645
WPLN29 21/12/2017 Put 36.510 6.320 6.320 0.000   0 6.320
WPLJJ7 21/12/2017 Call 37.000 0.570 0.570 0.000   0 0.570
WPLJK7 21/12/2017 Put 37.000 6.845 6.845 0.000   10 6.845
WPLN49 21/12/2017 Call 37.010 0.565 0.565 0.000   0 0.565
WPLN59 21/12/2017 Put 37.010 6.735 6.735 0.000   0 6.735
WPLJP7 21/12/2017 Call 38.000 0.430 0.430 0.000   0 0.430
WPLJQ7 21/12/2017 Put 38.000 7.720 7.720 0.000   70 7.720
WPLJV7 21/12/2017 Call 39.000 0.330 0.330 0.000   0 0.330
WPLJW7 21/12/2017 Put 39.000 8.610 8.610 0.000   0 8.610
WPLJR7 21/12/2017 Call 40.000 0.250 0.250 0.000   291 0.250
WPLJS7 21/12/2017 Put 40.000 9.535 9.535 0.000   11 9.535
WPLJT7 21/12/2017 Call 41.000 0.190 0.190 0.000   0 0.190
WPLJU7 21/12/2017 Put 41.000 10.470 10.470 0.000   0 10.470
WPLK17 21/12/2017 Call 42.000 0.145 0.145 0.000   50 0.145
WPLK27 21/12/2017 Put 42.000 11.420 11.420 0.000   0 11.420
WPLK97 21/12/2017 Call 43.000 0.105 0.105 0.000   0 0.105
WPLKA7 21/12/2017 Put 43.000 12.385 12.385 0.000   0 12.385
WPLRN8 28/03/2018 Call 24.000 7.515 7.515 0.000   0 7.515
WPLRO8 28/03/2018 Put 24.000 0.650 0.650 0.000   0 0.650
WPLRL8 28/03/2018 Call 25.000 6.675 6.675 0.000   0 6.675
WPLRM8 28/03/2018 Put 25.000 0.885 0.885 0.000   0 0.885
WPLRV8 28/03/2018 Call 26.000 5.870 5.870 0.000   0 5.870
WPLRW8 28/03/2018 Put 26.000 1.170 1.170 0.000   125 1.170
WPLRP8 28/03/2018 Call 27.000 5.115 5.115 0.000   0 5.115
WPLRQ8 28/03/2018 Put 27.000 1.490 1.490 0.000   471 1.490
WPLRF8 28/03/2018 Call 28.000 4.415 4.415 0.000   0 4.415
WPLRG8 28/03/2018 Put 28.000 1.865 1.865 0.000   147 1.865
WPLRH8 28/03/2018 Call 29.000 3.785 3.785 0.000   0 3.785
WPLRI8 28/03/2018 Put 29.000 2.290 2.290 0.000   0 2.290
WPLRJ8 28/03/2018 Call 30.000 3.210 3.210 0.000   0 3.210
WPLRK8 28/03/2018 Put 30.000 2.750 2.750 0.000   0 2.750
WPLR88 28/03/2018 Call 31.000 2.700 2.700 0.000   0 2.700
WPLR98 28/03/2018 Put 31.000 3.265 3.265 0.000   0 3.265
WPLRX8 28/03/2018 Call 32.000 2.265 2.265 0.000   0 2.265
WPLRY8 28/03/2018 Put 32.000 3.850 3.850 0.000   0 3.850
WPLSB8 28/03/2018 Call 33.000 1.885 1.885 0.000 13 13 1.885
WPLSC8 28/03/2018 Put 33.000 4.480 4.480 0.000   0 4.480
WPLT68 28/03/2018 Call 34.000 1.560 1.560 0.000 16 105 1.560
WPLT78 28/03/2018 Put 34.000 5.160 5.160 0.000   0 5.160
WPLYG8 28/03/2018 Call 35.000 1.295 1.295 0.000   30 1.295
WPLYH8 28/03/2018 Put 35.000 5.890 5.890 0.000   0 5.890
WPLDO9 28/03/2018 Call 36.000 1.065 1.065 0.000   20 1.065
WPLDP9 28/03/2018 Put 36.000 6.645 6.645 0.000   9 6.645
WPLS27 28/06/2018 Call 20.000 11.225 11.225 0.000   0 11.225
WPLS37 28/06/2018 Put 20.000 0.200 0.200 0.000   0 0.200
WPLZ49 28/06/2018 Call 21.000 10.275 10.275 0.000   0 10.275
WPLZ59 28/06/2018 Put 21.000 0.305 0.305 0.000   0 0.305
WPLVC9 28/06/2018 Call 22.000 9.345 9.345 0.000   0 9.345
WPLVD9 28/06/2018 Put 22.000 0.440 0.440 0.000   0 0.440
WPLT49 28/06/2018 Call 23.000 8.450 8.450 0.000   0 8.450
WPLT59 28/06/2018 Put 23.000 0.610 0.610 0.000   0 0.610
WPLCR9 28/06/2018 Call 24.000 7.595 7.595 0.000   0 7.595
WPLCS9 28/06/2018 Put 24.000 0.820 0.820 0.000   0 0.820
WPLBX9 28/06/2018 Call 25.000 6.775 6.775 0.000   10 6.775
WPLBY9 28/06/2018 Put 25.000 1.075 1.075 0.000   0 1.075
WPLV98 28/06/2018 Call 26.000 6.010 6.010 0.000   0 6.010
WPLVA8 28/06/2018 Put 26.000 1.380 1.380 0.000   7 1.380
WPLVB8 28/06/2018 Call 27.000 5.285 5.285 0.000   90 5.285
WPLVM8 28/06/2018 Put 27.000 1.725 1.725 0.000   110 1.725
WPLRT8 28/06/2018 Call 28.000 4.620 4.620 0.000   0 4.620
WPLRU8 28/06/2018 Put 28.000 2.105 2.105 0.000   27 2.105
WPLMD8 28/06/2018 Call 29.000 4.020 4.020 0.000   0 4.020
WPLME8 28/06/2018 Put 29.000 2.545 2.545 0.000   4 2.545
WPLLD8 28/06/2018 Call 30.000 3.465 3.465 0.000   10 3.465
WPLLE8 28/06/2018 Put 30.000 3.020 3.020 0.000   35 3.020
WPLL18 28/06/2018 Call 31.000 2.980 2.980 0.000   30 2.980
WPLL28 28/06/2018 Put 31.000 3.545 3.545 0.000   30 3.545
WPLKL8 28/06/2018 Call 32.000 2.560 2.560 0.000   0 2.560
WPLKM8 28/06/2018 Put 32.000 4.120 4.120 0.000   25 4.120
WPLKJ8 28/06/2018 Call 33.000 2.170 2.170 0.000   0 2.170
WPLKK8 28/06/2018 Put 33.000 4.730 4.730 0.000   0 4.730
WPLKF8 28/06/2018 Call 34.000 1.860 1.860 0.000   0 1.860
WPLKG8 28/06/2018 Put 34.000 5.410 5.410 0.000   0 5.410
WPLKH8 28/06/2018 Call 35.000 1.575 1.575 0.000   10 1.575
WPLKI8 28/06/2018 Put 35.000 6.110 6.110 0.000   0 6.110
WPLKN8 28/06/2018 Call 36.000 1.340 1.340 0.000   0 1.340
WPLKO8 28/06/2018 Put 36.000 6.865 6.865 0.000   0 6.865
WPLKD8 28/06/2018 Call 37.000 1.130 1.130 0.000   10 1.130
WPLKE8 28/06/2018 Put 37.000 7.650 7.650 0.000   0 7.650
WPLKP8 28/06/2018 Call 38.000 0.960 0.960 0.000   0 0.960
WPLKQ8 28/06/2018 Put 38.000 8.465 8.465 0.000   0 8.465
WPLKR8 28/06/2018 Call 39.000 0.805 0.805 0.000   30 0.805
WPLKS8 28/06/2018 Put 39.000 9.310 9.310 0.000   0 9.310
WPLKB8 28/06/2018 Call 40.000 0.680 0.680 0.000   0 0.680
WPLKC8 28/06/2018 Put 40.000 10.170 10.170 0.000   1 10.170
WPLPZ9 28/06/2018 Call 43.000 0.390 0.390 0.000   0 0.390
WPLPY9 28/06/2018 Put 43.000 12.875 12.875 0.000   0 12.875
WPLN89 28/06/2018 Call 44.000 0.330 0.330 0.000   0 0.330
WPLN99 28/06/2018 Put 44.000 13.800 13.800 0.000   0 13.800
WPLVJ8 27/09/2018 Call 24.000 7.665 7.665 0.000   0 7.665
WPLVN8 27/09/2018 Put 24.000 1.120 1.120 0.000   0 1.120
WPLUJ8 27/09/2018 Call 25.000 6.870 6.870 0.000   0 6.870
WPLUK8 27/09/2018 Put 25.000 1.430 1.430 0.000   0 1.430
WPLT88 27/09/2018 Call 26.000 6.120 6.120 0.000   0 6.120
WPLT98 27/09/2018 Put 26.000 1.775 1.775 0.000   0 1.775
WPLTC8 27/09/2018 Call 27.000 5.425 5.425 0.000   0 5.425
WPLTD8 27/09/2018 Put 27.000 2.165 2.165 0.000   0 2.165
WPLTE8 27/09/2018 Call 28.000 4.790 4.790 0.000   0 4.790
WPLTF8 27/09/2018 Put 28.000 2.600 2.600 0.000   0 2.600
WPLTG8 27/09/2018 Call 29.000 4.195 4.195 0.000   0 4.195
WPLTH8 27/09/2018 Put 29.000 3.050 3.050 0.000   0 3.050
WPLTI8 27/09/2018 Call 30.000 3.680 3.680 0.000   0 3.680
WPLTJ8 27/09/2018 Put 30.000 3.560 3.560 0.000   0 3.560
WPLTK8 27/09/2018 Call 31.000 3.200 3.200 0.000   0 3.200
WPLTL8 27/09/2018 Put 31.000 4.090 4.090 0.000   0 4.090
WPLTM8 27/09/2018 Call 32.000 2.785 2.785 0.000   0 2.785
WPLTN8 27/09/2018 Put 32.000 4.680 4.680 0.000   0 4.680
WPLTO8 27/09/2018 Call 33.000 2.425 2.425 0.000   0 2.425
WPLTP8 27/09/2018 Put 33.000 5.300 5.300 0.000   0 5.300
WPLTQ8 27/09/2018 Call 34.000 2.105 2.105 0.000   0 2.105
WPLTR8 27/09/2018 Put 34.000 5.970 5.970 0.000   0 5.970
WPLYI8 27/09/2018 Call 35.000 1.825 1.825 0.000   0 1.825
WPLYJ8 27/09/2018 Put 35.000 6.670 6.670 0.000   0 6.670
WPLDQ9 27/09/2018 Call 36.000 1.580 1.580 0.000   0 1.580
WPLDR9 27/09/2018 Put 36.000 7.410 7.410 0.000   0 7.410
WPLNK9 27/09/2018 Call 44.000 0.465 0.465 0.000   0 0.465
WPLNL9 27/09/2018 Put 44.000 14.165 14.165 0.000   30 14.165
WPLS47 20/12/2018 Call 20.000 11.260 11.260 0.000   0 11.260
WPLS57 20/12/2018 Put 20.000 0.385 0.385 0.000   0 0.385
WPLZ69 20/12/2018 Call 21.000 10.325 10.325 0.000   0 10.325
WPLZ79 20/12/2018 Put 21.000 0.530 0.530 0.000   0 0.530
WPLY69 20/12/2018 Call 22.000 9.425 9.425 0.000   0 9.425
WPLY79 20/12/2018 Put 22.000 0.725 0.725 0.000   0 0.725
WPLX49 20/12/2018 Call 23.000 8.560 8.560 0.000   0 8.560
WPLX59 20/12/2018 Put 23.000 0.950 0.950 0.000   0 0.950
WPLX89 20/12/2018 Call 24.000 7.745 7.745 0.000   0 7.745
WPLX99 20/12/2018 Put 24.000 1.210 1.210 0.000   0 1.210
WPLWZ9 20/12/2018 Call 25.000 6.970 6.970 0.000   0 6.970
WPLX19 20/12/2018 Put 25.000 1.530 1.530 0.000   21 1.530
WPLX29 20/12/2018 Call 26.000 6.245 6.245 0.000   2 6.245
WPLX39 20/12/2018 Put 26.000 1.885 1.885 0.000   0 1.885
WPLWX9 20/12/2018 Call 27.000 5.570 5.570 0.000   2 5.570
WPLWY9 20/12/2018 Put 27.000 2.280 2.280 0.000   0 2.280
WPLWT9 20/12/2018 Call 28.000 4.955 4.955 0.000   2 4.955
WPLWU9 20/12/2018 Put 28.000 2.730 2.730 0.000   0 2.730
WPLX69 20/12/2018 Call 29.000 4.385 4.385 0.000   0 4.385
WPLX79 20/12/2018 Put 29.000 3.195 3.195 0.000   10 3.195
WPLWR9 20/12/2018 Call 30.000 3.885 3.885 0.000   0 3.885
WPLWS9 20/12/2018 Put 30.000 3.725 3.725 0.000   55 3.725
WPLWP9 20/12/2018 Call 31.000 3.415 3.415 0.000   0 3.415
WPLWQ9 20/12/2018 Put 31.000 4.265 4.265 0.000   0 4.265
WPLXG9 20/12/2018 Call 32.000 3.025 3.025 0.000   8 3.025
WPLXH9 20/12/2018 Put 32.000 4.865 4.865 0.000   0 4.865
WPLXM9 20/12/2018 Call 33.000 2.655 2.655 0.000   0 2.655
WPLXN9 20/12/2018 Put 33.000 5.480 5.480 0.000   0 5.480
WPLXO9 20/12/2018 Call 34.000 2.355 2.355 0.000   0 2.355
WPLXP9 20/12/2018 Put 34.000 6.150 6.150 0.000   0 6.150
WPLYK8 20/12/2018 Call 35.000 2.060 2.060 0.000   0 2.060
WPLYL8 20/12/2018 Put 35.000 6.830 6.830 0.000   0 6.830
WPLXB9 20/12/2018 Call 36.000 1.820 1.820 0.000   0 1.820
WPLXC9 20/12/2018 Put 36.000 7.570 7.570 0.000   0 7.570
WPLXF9 20/12/2018 Call 42.000 0.820 0.820 0.000   0 0.820
WPLXD9 20/12/2018 Put 42.000 12.445 12.445 0.000   0 12.445
WPLMI7 20/12/2018 Call 44.000 0.625 0.625 0.000   50 0.625
WPLMH7 20/12/2018 Put 44.000 14.210 14.210 0.000   21 14.210
WPLMJ7 20/12/2018 Call 46.000 0.475 0.475 0.000   0 0.475
WPLMK7 20/12/2018 Put 46.000 16.030 16.030 0.000   0 16.030
WPLMM7 20/12/2018 Call 48.000 0.355 0.355 0.000   6 0.355
WPLML7 20/12/2018 Put 48.000 17.880 17.880 0.000   1 17.880
WPLBM8 27/06/2019 Call 22.000 9.490 9.490 0.000   0 9.490
WPLBO8 27/06/2019 Put 22.000 1.095 1.095 0.000   0 1.095
WPLB28 27/06/2019 Call 23.000 8.650 8.650 0.000   0 8.650
WPLB38 27/06/2019 Put 23.000 1.370 1.370 0.000   0 1.370
WPLB48 27/06/2019 Call 24.000 7.865 7.865 0.000   0 7.865
WPLB58 27/06/2019 Put 24.000 1.690 1.690 0.000   0 1.690
WPLB88 27/06/2019 Call 25.000 7.130 7.130 0.000   0 7.130
WPLB98 27/06/2019 Put 25.000 2.055 2.055 0.000   0 2.055
WPLB68 27/06/2019 Call 26.000 6.435 6.435 0.000   0 6.435
WPLB78 27/06/2019 Put 26.000 2.445 2.445 0.000   0 2.445
WPLBF8 27/06/2019 Call 27.000 5.805 5.805 0.000   0 5.805
WPLBG8 27/06/2019 Put 27.000 2.890 2.890 0.000   0 2.890
WPLZU7 27/06/2019 Call 28.000 5.210 5.210 0.000   0 5.210
WPLZV7 27/06/2019 Put 28.000 3.350 3.350 0.000   5 3.350
WPLZS7 27/06/2019 Call 29.000 4.675 4.675 0.000   0 4.675
WPLZT7 27/06/2019 Put 29.000 3.855 3.855 0.000   0 3.855
WPLZW7 27/06/2019 Call 30.000 4.190 4.190 0.000   3 4.190
WPLZX7 27/06/2019 Put 30.000 4.375 4.375 0.000   0 4.375
WPLZY7 27/06/2019 Call 31.000 3.750 3.750 0.000   3 3.750
WPLB18 27/06/2019 Put 31.000 4.935 4.935 0.000   22 4.935
WPLF38 27/06/2019 Call 32.000 3.365 3.365 0.000   2 3.365
WPLF48 27/06/2019 Put 32.000 5.515 5.515 0.000   0 5.515
WPLIM8 27/06/2019 Call 33.000 3.005 3.005 0.000   0 3.005
WPLIN8 27/06/2019 Put 33.000 6.130 6.130 0.000   0 6.130
WPLM78 27/06/2019 Call 34.000 2.710 2.710 0.000   0 2.710
WPLM88 27/06/2019 Put 34.000 6.780 6.780 0.000   1 6.780
WPLUU8 27/06/2019 Call 35.000 2.420 2.420 0.000   0 2.420
WPLUT8 27/06/2019 Put 35.000 7.450 7.450 0.000   0 7.450
WPLUV8 27/06/2019 Call 36.000 2.175 2.175 0.000   0 2.175
WPLVC8 27/06/2019 Put 36.000 8.160 8.160 0.000   26 8.160
WPLIF9 19/12/2019 Call 27.000 5.975 5.975 0.000   0 5.975
WPLIG9 19/12/2019 Put 27.000 3.410 3.410 0.000   0 3.410
WPLI89 19/12/2019 Call 28.000 5.415 5.415 0.000   0 5.415
WPLI99 19/12/2019 Put 28.000 3.905 3.905 0.000   0 3.905
WPLIH9 19/12/2019 Call 29.000 4.910 4.910 0.000   0 4.910
WPLII9 19/12/2019 Put 29.000 4.425 4.425 0.000   0 4.425
WPLIJ9 19/12/2019 Call 30.000 4.440 4.440 0.000   0 4.440
WPLIK9 19/12/2019 Put 30.000 4.950 4.950 0.000   10 4.950
WPLIV9 19/12/2019 Call 31.000 4.050 4.050 0.000   0 4.050
WPLIW9 19/12/2019 Put 31.000 5.520 5.520 0.000   0 5.520
WPLIZ9 19/12/2019 Call 32.000 3.675 3.675 0.000   0 3.675
WPLJ19 19/12/2019 Put 32.000 6.095 6.095 0.000   0 6.095
WPLIL9 19/12/2019 Call 33.000 3.345 3.345 0.000   0 3.345
WPLIM9 19/12/2019 Put 33.000 6.720 6.720 0.000   0 6.720
WPLIN9 19/12/2019 Call 34.000 3.050 3.050 0.000   0 3.050
WPLIO9 19/12/2019 Put 34.000 7.360 7.360 0.000   0 7.360
WPLIP9 19/12/2019 Call 35.000 2.770 2.770 0.000   0 2.770
WPLIU9 19/12/2019 Put 35.000 8.025 8.025 0.000   0 8.025
WPLJ39 19/12/2019 Call 36.000 2.525 2.525 0.000   0 2.525
WPLJ49 19/12/2019 Put 36.000 8.730 8.730 0.000   83 8.730
WPLL19 19/12/2019 Call 40.000 1.735 1.735 0.000   0 1.735
WPLKZ9 19/12/2019 Put 40.000 11.725 11.725 0.000   0 11.725
WPLL29 19/12/2019 Call 42.000 1.425 1.425 0.000   0 1.425
WPLL39 19/12/2019 Put 42.000 13.335 13.335 0.000   0 13.335
WPLL59 19/12/2019 Call 44.000 1.190 1.190 0.000   0 1.190
WPLL49 19/12/2019 Put 44.000 15.005 15.005 0.000   0 15.005

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.