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 34.900 Down -0.260 34.880 34.900 35.250 35.280 34.750 990,704 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLUI9 23/04/2015 Call 0.010 34.975 34.975 0.000   8,191 35.165
WPLVE7 23/04/2015 Call 0.110 34.870 34.870 0.000   52 35.050
WPLVF7 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WPLVA7 23/04/2015 Call 28.010 6.975 6.975 0.000   0 7.155
WPLVB7 23/04/2015 Put 28.010 0.000 0.000 0.000   1,120 0.000
WPLVD7 23/04/2015 Call 28.510 6.475 6.475 0.000   0 6.655
WPLVC7 23/04/2015 Put 28.510 0.000 0.000 0.000   0 0.000
WPLMK7 23/04/2015 Call 29.000 5.985 5.985 0.000   0 6.165
WPLML7 23/04/2015 Put 29.000 0.000 0.000 0.000   607 0.000
WPLPX7 23/04/2015 Call 29.010 5.975 5.975 0.000   115 6.155
WPLPW7 23/04/2015 Put 29.010 0.000 0.000 0.000   0 0.000
WPLMO7 23/04/2015 Call 29.500 5.485 5.485 0.000   0 5.670
WPLMP7 23/04/2015 Put 29.500 0.000 0.000 0.000   1,350 0.000
WPLMM7 23/04/2015 Call 30.000 4.580 5.230 0.000   0 5.175
WPLMN7 23/04/2015 Put 30.000 0.000 0.000 0.000   1,418 0.001
WPLPY7 23/04/2015 Call 30.010 4.980 4.980 0.000   115 5.165
WPLPZ7 23/04/2015 Put 30.010 0.000 0.000 0.000   10 0.001
WPLDL7 23/04/2015 Call 30.500 4.085 4.735 0.000   80 4.675
WPLDM7 23/04/2015 Put 30.500 0.000 0.000 0.000   275 0.002
WPLDN7 23/04/2015 Call 31.000 3.585 4.235 0.000   40 4.180
WPLDO7 23/04/2015 Put 31.000 0.000 0.000 0.000   2,205 0.004
WPLDP7 23/04/2015 Call 31.500 3.090 3.740 0.000   80 3.680
WPLDQ7 23/04/2015 Put 31.500 0.001 0.001 0.000   746 0.009
WPLDR7 23/04/2015 Call 32.000 2.595 3.245 0.000   0 3.180
WPLDS7 23/04/2015 Put 32.000 0.002 0.002 0.000   2,205 0.015
WPLKZ7 23/04/2015 Call 32.010 2.990 2.990 0.000   5 3.170
WPLL17 23/04/2015 Put 32.010 0.002 0.002 0.000   1,850 0.015
WPLZU9 23/04/2015 Call 32.500 2.150 2.700 0.000   0 2.680
WPLZV9 23/04/2015 Put 32.500 0.000 0.070 0.000   3,246 0.025
WPLPM7 23/04/2015 Call 32.510 2.490 2.490 0.000   0 2.670
WPLPN7 23/04/2015 Put 32.510 0.000 0.070 0.000   760 0.025
WPLZW9 23/04/2015 Call 33.000 1.715 2.000 0.000   614 2.185
WPLZX9 23/04/2015 Put 33.000 0.015 0.015 0.000   701 0.040
WPLPP7 23/04/2015 Call 33.010 1.695 2.155 0.000   90 2.175
WPLPO7 23/04/2015 Put 33.010 0.015 0.015 0.000   336 0.040
WPLZY9 23/04/2015 Call 33.500 1.235 1.520 0.000   10 1.695
WPLB17 23/04/2015 Put 33.500 0.010 0.095 0.000 200 1,440 0.065
WPLPQ7 23/04/2015 Call 33.510 0.000 0.000 0.000   90 1.685
WPLPR7 23/04/2015 Put 33.510 0.040 0.040 0.000   630 0.065
WPLB27 23/04/2015 Call 34.000 0.830 1.060 0.000   310 1.225
WPLB37 23/04/2015 Put 34.000 0.055 0.120 0.000   1,027 0.105
WPLPT7 23/04/2015 Call 34.010 1.035 1.035 0.000   110 1.215
WPLPS7 23/04/2015 Put 34.010 0.090 0.090 0.000   916 0.110
WPLB47 23/04/2015 Call 34.500 0.480 0.655 0.000   148 0.795
WPLB57 23/04/2015 Put 34.500 0.145 0.225 0.200 100 2,365 0.190
WPLZ17 23/04/2015 Call 34.510 0.620 0.620 0.000   0 0.790
WPLZ27 23/04/2015 Put 34.510 0.000 0.000 0.000 200 0 0.190
WPLWT9 23/04/2015 Call 35.000 0.215 0.320 0.000   2,291 0.455
WPLWU9 23/04/2015 Put 35.000 0.305 0.435 0.330 2 1,324 0.345
WPLPU7 23/04/2015 Call 35.010 0.000 0.000 0.365 300 1,031 0.445
WPLPV7 23/04/2015 Put 35.010 0.390 0.390 0.450 10 483 0.350
WPLWD9 23/04/2015 Call 35.500 0.070 0.135 0.000   1,671 0.220
WPLWK9 23/04/2015 Put 35.500 0.615 0.770 0.000   525 0.600
WPLRI7 23/04/2015 Call 35.510 0.035 0.135 0.000   2,111 0.215
WPLRH7 23/04/2015 Put 35.510 0.700 0.700 0.000   161 0.610
WPLTN9 23/04/2015 Call 36.000 0.000 0.060 0.125 200 3,060 0.090
WPLTO9 23/04/2015 Put 36.000 1.050 1.205 0.000   2,027 0.960
WPLU17 23/04/2015 Call 36.010 0.000 0.075 0.075 16 1,319 0.090
WPLU27 23/04/2015 Put 36.010 1.105 1.105 0.000   300 0.970
WPLTP9 23/04/2015 Call 36.500 0.010 0.055 0.000   2,512 0.030
WPLTQ9 23/04/2015 Put 36.500 1.535 1.690 0.000   205 1.395
WPLQO7 23/04/2015 Call 36.510 0.015 0.015 0.000   886 0.030
WPLQN7 23/04/2015 Put 36.510 0.000 0.000 0.000   251 1.405
WPLTR9 23/04/2015 Call 37.000 0.004 0.004 0.000   3,175 0.009
WPLTS9 23/04/2015 Put 37.000 2.035 2.190 0.000   412 1.870
WPLQP7 23/04/2015 Call 37.010 0.000 0.080 0.000   2,219 0.009
WPLQQ7 23/04/2015 Put 37.010 2.045 2.045 0.000   1,048 1.875
WPLTT9 23/04/2015 Call 37.500 0.001 0.001 0.000   2,715 0.002
WPLTU9 23/04/2015 Put 37.500 2.535 2.685 0.000   42 2.360
WPLQS7 23/04/2015 Call 37.510 0.001 0.001 0.000   1,358 0.002
WPLQR7 23/04/2015 Put 37.510 2.540 2.540 0.000   877 2.365
WPLTV9 23/04/2015 Call 38.000 0.000 0.000 0.000   2,994 0.000
WPLTW9 23/04/2015 Put 38.000 3.035 3.185 0.000   65 2.855
WPLU97 23/04/2015 Call 38.010 0.000 0.000 0.000   641 0.000
WPLUA7 23/04/2015 Put 38.010 3.035 3.035 0.000   650 2.860
WPLTX9 23/04/2015 Call 38.500 0.000 0.000 0.000   1,960 0.000
WPLTY9 23/04/2015 Put 38.500 3.535 3.685 0.000   0 3.350
WPLUC7 23/04/2015 Call 38.510 0.000 0.000 0.000   0 0.000
WPLUB7 23/04/2015 Put 38.510 3.530 3.530 0.000   305 3.360
WPLTZ9 23/04/2015 Call 39.000 0.000 0.000 0.000   193 0.000
WPLU19 23/04/2015 Put 39.000 4.020 4.020 0.000   0 3.850
WPLUD7 23/04/2015 Call 39.010 0.000 0.000 0.000   160 0.000
WPLUE7 23/04/2015 Put 39.010 4.030 4.030 0.000   60 3.860
WPLU29 23/04/2015 Call 39.500 0.000 0.000 0.000   315 0.000
WPLU39 23/04/2015 Put 39.500 4.520 4.520 0.000   0 4.355
WPLU49 23/04/2015 Call 40.000 0.000 0.000 0.000   92 0.000
WPLU59 23/04/2015 Put 40.000 5.020 5.020 0.000   0 4.855
WPLVK7 23/04/2015 Call 40.010 0.000 0.000 0.000   204 0.000
WPLVL7 23/04/2015 Put 40.010 5.025 5.025 0.000   80 4.860
WPLU69 23/04/2015 Call 40.500 0.000 0.000 0.000   60 0.000
WPLU79 23/04/2015 Put 40.500 5.520 5.520 0.000   0 5.355
WPLVH7 23/04/2015 Call 40.510 0.000 0.000 0.000   0 0.000
WPLVG7 23/04/2015 Put 40.510 5.525 5.525 0.000   130 5.360
WPLU89 23/04/2015 Call 41.000 0.000 0.080 0.000   685 0.000
WPLU99 23/04/2015 Put 41.000 6.020 6.020 0.000   0 5.855
WPLVN7 23/04/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WPLVM7 23/04/2015 Put 41.010 6.025 6.025 0.000 26 456 5.865
WPLUA9 23/04/2015 Call 41.500 0.000 0.000 0.000   29 0.000
WPLUB9 23/04/2015 Put 41.500 6.520 6.520 0.000   0 6.355
WPLW67 23/04/2015 Call 41.510 0.000 0.000 0.000   0 0.000
WPLW57 23/04/2015 Put 41.510 6.525 6.525 0.000   624 6.365
WPLUC9 23/04/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WPLUD9 23/04/2015 Put 42.000 7.020 7.020 0.000   0 6.860
WPLUE9 23/04/2015 Call 42.500 0.000 0.000 0.000   100 0.000
WPLUF9 23/04/2015 Put 42.500 7.520 7.520 0.000   0 7.360
WPLUG9 23/04/2015 Call 43.000 0.000 0.000 0.000   39 0.000
WPLUH9 23/04/2015 Put 43.000 8.020 8.020 0.000   0 7.850
WPLVC9 23/04/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WPLVD9 23/04/2015 Put 43.500 8.520 8.520 0.000   0 8.350
WPLVE9 23/04/2015 Call 44.000 0.000 0.000 0.000   140 0.000
WPLVF9 23/04/2015 Put 44.000 9.020 9.020 0.000   0 8.845
WPLW39 23/04/2015 Call 44.500 0.000 0.000 0.000   0 0.000
WPLW49 23/04/2015 Put 44.500 9.520 9.520 0.000   0 9.340
WPLQT7 23/04/2015 Call 45.510 0.000 0.000 0.000   0 0.000
WPLQU7 23/04/2015 Put 45.510 10.525 10.525 0.000   470 10.345
WPLYB9 28/05/2015 Call 0.010 35.050 35.050 0.000   0 35.230
WPLQ17 28/05/2015 Call 28.010 7.040 7.040 0.000   0 7.260
WPLQ27 28/05/2015 Put 28.010 0.060 0.060 0.000   239 0.055
WPLMQ7 28/05/2015 Call 29.000 6.065 6.065 0.000   0 6.320
WPLMR7 28/05/2015 Put 29.000 0.070 0.170 0.000   829 0.110
WPLQ47 28/05/2015 Call 29.010 6.055 6.055 0.000   0 6.315
WPLQ37 28/05/2015 Put 29.010 0.115 0.115 0.000   20 0.110
WPLMU7 28/05/2015 Call 29.500 5.580 5.580 0.000   0 5.840
WPLMV7 28/05/2015 Put 29.500 0.085 0.185 0.000   1,165 0.125
WPLMS7 28/05/2015 Call 30.000 5.100 5.100 0.000   0 5.360
WPLMT7 28/05/2015 Put 30.000 0.105 0.205 0.000   45 0.145
WPLQ57 28/05/2015 Call 30.010 5.090 5.090 0.000   140 5.350
WPLQ67 28/05/2015 Put 30.010 0.150 0.150 0.000   140 0.145
WPLDT7 28/05/2015 Call 30.500 4.630 4.630 0.000   0 4.885
WPLDU7 28/05/2015 Put 30.500 0.120 0.240 0.000   176 0.170
WPLDV7 28/05/2015 Call 31.000 4.170 4.170 0.000   40 4.405
WPLDW7 28/05/2015 Put 31.000 0.175 0.270 0.210 60 1,173 0.205
WPLDX7 28/05/2015 Call 31.500 3.720 3.720 0.000   0 3.935
WPLDY7 28/05/2015 Put 31.500 0.210 0.310 0.000   313 0.245
WPLDZ7 28/05/2015 Call 32.000 2.980 3.520 0.000   0 3.475
WPLE17 28/05/2015 Put 32.000 0.245 0.390 0.000   758 0.295
WPLQ77 28/05/2015 Call 32.010 2.970 3.620 0.000   30 3.470
WPLQ87 28/05/2015 Put 32.010 0.245 0.415 0.000   808 0.295
WPLB67 28/05/2015 Call 32.500 2.555 3.085 0.000   0 3.035
WPLB77 28/05/2015 Put 32.500 0.310 0.445 0.000   1,178 0.360
WPLB87 28/05/2015 Call 33.000 2.180 2.670 0.000   3 2.615
WPLB97 28/05/2015 Put 33.000 0.435 0.540 0.490 200 2,510 0.445
WPLQA7 28/05/2015 Call 33.010 2.175 2.720 0.000   0 2.605
WPLQ97 28/05/2015 Put 33.010 0.365 0.595 0.000   460 0.440
WPLBF7 28/05/2015 Call 33.500 1.840 2.245 0.000   0 2.215
WPLBG7 28/05/2015 Put 33.500 0.525 0.675 0.000   464 0.545
WPLY37 28/05/2015 Call 33.510 2.060 2.060 0.000   0 2.205
WPLY27 28/05/2015 Put 33.510 0.555 0.555 0.000   205 0.540
WPLBH7 28/05/2015 Call 34.000 1.470 1.880 0.000   0 1.840
WPLBI7 28/05/2015 Put 34.000 0.645 0.810 0.000   998 0.660
WPLBJ7 28/05/2015 Call 34.500 1.290 1.455 0.000   36 1.495
WPLBK7 28/05/2015 Put 34.500 0.795 0.975 0.000   192 0.815
WPLZN7 28/05/2015 Call 34.510 1.375 1.375 0.000   0 1.485
WPLZO7 28/05/2015 Put 34.510 0.845 0.845 0.000   83 0.815
WPLXH9 28/05/2015 Call 35.000 0.980 1.185 0.000   1,246 1.180
WPLXI9 28/05/2015 Put 35.000 0.975 1.180 0.000   796 1.000
WPLZQ7 28/05/2015 Call 35.010 1.080 1.080 0.000   120 1.170
WPLZP7 28/05/2015 Put 35.010 1.045 1.045 0.000   0 0.995
WPLY19 28/05/2015 Call 35.500 0.720 0.915 0.000   506 0.900
WPLY29 28/05/2015 Put 35.500 1.205 1.420 0.000   239 1.220
WPLZR7 28/05/2015 Call 35.510 0.000 0.000 0.945 100 31 0.890
WPLZS7 28/05/2015 Put 35.510 1.285 1.285 0.000   10 1.215
WPLXJ9 28/05/2015 Call 36.000 0.505 0.675 0.520 30 2,496 0.660
WPLXK9 28/05/2015 Put 36.000 1.475 1.710 0.000   105 1.480
WPLLK7 28/05/2015 Call 36.010 0.460 0.690 0.000   777 0.655
WPLLL7 28/05/2015 Put 36.010 1.375 1.825 0.000   1,069 1.475
WPLY79 28/05/2015 Call 36.500 0.330 0.460 0.000   2,047 0.465
WPLY89 28/05/2015 Put 36.500 1.835 2.040 0.000   59 1.785
WPLQW7 28/05/2015 Call 36.510 0.430 0.430 0.000   454 0.460
WPLQV7 28/05/2015 Put 36.510 1.895 1.895 0.000   265 1.780
WPLXF9 28/05/2015 Call 37.000 0.210 0.320 0.240 82 7,099 0.315
WPLXG9 28/05/2015 Put 37.000 2.205 2.420 0.000   23 2.130
WPLLN7 28/05/2015 Call 37.010 0.295 0.295 0.000   404 0.310
WPLLM7 28/05/2015 Put 37.010 2.260 2.260 0.000   318 2.120
WPLY59 28/05/2015 Call 37.500 0.135 0.225 0.000   3,829 0.205
WPLY69 28/05/2015 Put 37.500 2.675 2.675 0.000   100 2.520
WPLQX7 28/05/2015 Call 37.510 0.195 0.195 0.000   125 0.205
WPLQY7 28/05/2015 Put 37.510 2.660 2.660 0.000   673 2.505
WPLXC9 28/05/2015 Call 38.000 0.080 0.155 0.000   1,056 0.130
WPLXD9 28/05/2015 Put 38.000 3.110 3.110 0.000   224 2.945
WPLP87 28/05/2015 Call 38.010 0.130 0.130 0.000   1,403 0.130
WPLP97 28/05/2015 Put 38.010 3.090 3.090 0.000   597 2.925
WPLXL9 28/05/2015 Call 38.500 0.035 0.115 0.000   426 0.085
WPLXM9 28/05/2015 Put 38.500 3.565 3.565 0.000   50 3.400
WPLW37 28/05/2015 Call 38.510 0.080 0.080 0.000   0 0.080
WPLW47 28/05/2015 Put 38.510 3.540 3.540 0.000   87 3.375
WPLXV9 28/05/2015 Call 39.000 0.055 0.055 0.000   1,248 0.050
WPLXW9 28/05/2015 Put 39.000 4.040 4.040 0.000   0 3.875
WPLPL7 28/05/2015 Call 39.010 0.055 0.055 0.000   640 0.050
WPLPK7 28/05/2015 Put 39.010 4.005 4.005 0.000   292 3.840
WPLXN9 28/05/2015 Call 39.500 0.035 0.035 0.000   190 0.035
WPLXO9 28/05/2015 Put 39.500 4.525 4.525 0.000   0 4.360
WPLXY9 28/05/2015 Call 40.000 0.020 0.020 0.000   296 0.020
WPLXZ9 28/05/2015 Put 40.000 5.020 5.020 0.000   0 4.860
WPLBG8 28/05/2015 Call 40.010 0.020 0.020 0.000      
WPLBH8 28/05/2015 Put 40.010 4.965 4.965 0.000      
WPLXP9 28/05/2015 Call 40.500 0.015 0.015 0.000   0 0.015
WPLXQ9 28/05/2015 Put 40.500 5.520 5.520 0.000   0 5.360
WPLVJ7 28/05/2015 Call 40.510 0.015 0.015 0.000   0 0.015
WPLVI7 28/05/2015 Put 40.510 5.455 5.455 0.000   120 5.320
WPLXT9 28/05/2015 Call 41.000 0.007 0.007 0.000   50 0.009
WPLXU9 28/05/2015 Put 41.000 6.020 6.020 0.000   0 5.860
WPLB98 28/05/2015 Call 41.010 0.008 0.008 0.000   0 0.009
WPLBF8 28/05/2015 Put 41.010 5.945 5.945 0.000   0 5.815
WPLXR9 28/05/2015 Call 41.500 0.004 0.004 0.000   11 0.005
WPLXS9 28/05/2015 Put 41.500 6.520 6.520 0.000   0 6.350
WPLYG7 28/05/2015 Call 41.510 0.005 0.005 0.000   0 0.005
WPLYH7 28/05/2015 Put 41.510 6.440 6.440 0.000   55 6.305
WPLY39 28/05/2015 Call 42.000 0.003 0.003 0.000   75 0.003
WPLY49 28/05/2015 Put 42.000 7.020 7.020 0.000   0 6.845
WPLFK9 25/06/2015 Call 0.010 35.110 35.110 0.000   100 35.305
WPLX77 25/06/2015 Call 28.540 6.650 6.650 0.000   0 6.930
WPLX87 25/06/2015 Put 28.540 0.110 0.110 0.000   3,475 0.195
WPLMW7 25/06/2015 Call 28.820 6.390 6.390 0.000   0 6.670
WPLMX7 25/06/2015 Put 28.820 0.130 0.130 0.000   968 0.215
WPLXI7 25/06/2015 Call 29.530 5.740 5.740 0.000   0 6.005
WPLXJ7 25/06/2015 Put 29.530 0.195 0.195 0.000   473 0.265
WPLMY7 25/06/2015 Call 29.790 5.505 5.505 0.000   0 5.770
WPLMZ7 25/06/2015 Put 29.790 0.220 0.220 0.000   74 0.285
WPLXG7 25/06/2015 Call 30.510 4.875 4.875 0.000   244 5.110
WPLXH7 25/06/2015 Put 30.510 0.000 0.000 0.390 23 625 0.345
WPLTS7 25/06/2015 Call 30.520 4.865 4.865 0.000   0 5.105
WPLTT7 25/06/2015 Put 30.520 0.310 0.310 0.000   128 0.345
WPLE27 25/06/2015 Call 30.770 4.645 4.645 0.000   30 4.875
WPLE37 25/06/2015 Put 30.770 0.345 0.345 0.000   886 0.370
WPLXM7 25/06/2015 Call 31.490 3.675 4.320 0.000   0 4.240
WPLXN7 25/06/2015 Put 31.490 0.445 0.445 0.000   372 0.450
WPLE47 25/06/2015 Call 31.750 3.820 3.820 0.000   0 4.010
WPLE57 25/06/2015 Put 31.750 0.485 0.485 0.000   77 0.485
WPLXK7 25/06/2015 Call 32.480 2.845 3.490 0.000   0 3.400
WPLXL7 25/06/2015 Put 32.480 0.515 0.720 0.000   511 0.605
WPLV49 25/06/2015 Call 32.490 2.835 3.485 0.000   50 3.390
WPLV59 25/06/2015 Put 32.490 0.500 0.735 0.000   335 0.605
WPLBL7 25/06/2015 Call 32.720 2.650 3.300 0.000   31 3.205
WPLBM7 25/06/2015 Put 32.720 0.590 0.770 0.000 2 818 0.650
WPLXD7 25/06/2015 Call 33.460 2.140 2.680 0.000   0 2.635
WPLXF7 25/06/2015 Put 33.460 0.750 0.955 0.000   2,166 0.815
WPLV79 25/06/2015 Call 33.470 2.125 2.670 0.000   0 2.625
WPLV69 25/06/2015 Put 33.470 0.660 1.005 0.000   990 0.815
WPLBO7 25/06/2015 Call 33.700 1.965 2.505 0.000   140 2.455
WPLBP7 25/06/2015 Put 33.700 0.865 0.930 0.000   2,722 0.880
WPLXB7 25/06/2015 Call 34.450 1.695 1.800 0.000   575 1.940
WPLXC7 25/06/2015 Put 34.450 1.075 1.270 0.000   2,581 1.105
WPLV89 25/06/2015 Call 34.460 1.495 1.940 0.000   115 1.935
WPLV99 25/06/2015 Put 34.460 0.965 1.310 0.000   130 1.100
WPLBQ7 25/06/2015 Call 34.670 1.535 1.720 0.000   1,258 1.800
WPLBR7 25/06/2015 Put 34.670 1.165 1.355 0.000   2,688 1.185
WPLXP7 25/06/2015 Call 35.430 1.110 1.300 0.000   3,291 1.355
WPLXQ7 25/06/2015 Put 35.430 1.505 1.695 0.000   473 1.490
WPLVB9 25/06/2015 Call 35.440 1.240 1.240 0.000   250 1.345
WPLVA9 25/06/2015 Put 35.440 1.555 1.555 0.000   550 1.480
WPLRJ9 25/06/2015 Call 35.660 1.000 1.185 0.000   1,952 1.235
WPLRK9 25/06/2015 Put 35.660 1.620 1.805 0.000   1,500 1.590
WPLYT7 25/06/2015 Call 36.410 0.675 0.835 0.000   587 0.880
WPLYU7 25/06/2015 Put 36.410 2.050 2.230 0.000   306 1.980
WPLLP7 25/06/2015 Call 36.420 0.800 0.800 0.000   694 0.875
WPLLO7 25/06/2015 Put 36.420 2.070 2.070 0.000   600 1.965
WPLQ99 25/06/2015 Call 36.630 0.620 0.745 0.000   2,728 0.790
WPLQG9 25/06/2015 Put 36.630 2.180 2.380 0.000   55 2.110
WPLQ98 25/06/2015 Call 37.400 0.365 0.490 0.000   3,846 0.530
WPLQA8 25/06/2015 Put 37.400 2.720 2.915 2.820 200 3,131 2.615
WPLFP9 25/06/2015 Call 37.610 0.335 0.440 0.350 14 798 0.470
WPLFQ9 25/06/2015 Put 37.610 2.625 3.275 0.000   37 2.765
WPLRU9 25/06/2015 Call 38.380 0.205 0.270 0.000   2,138 0.295
WPLRV9 25/06/2015 Put 38.380 3.265 3.915 0.000   1,946 3.375
WPLY17 25/06/2015 Call 38.390 0.265 0.265 0.000   151 0.295
WPLXZ7 25/06/2015 Put 38.390 3.485 3.485 0.000   210 3.340
WPLES9 25/06/2015 Call 38.580 0.145 0.245 0.000   715 0.265
WPLET9 25/06/2015 Put 38.580 3.445 4.090 0.000   142 3.550
WPLUV9 25/06/2015 Call 39.370 0.140 0.140 0.000   190 0.160
WPLUW9 25/06/2015 Put 39.370 4.170 4.820 0.000   445 4.260
WPLY67 25/06/2015 Call 39.380 0.140 0.140 0.000   470 0.160
WPLY77 25/06/2015 Put 39.380 4.355 4.355 0.000   330 4.200
WPLEQ9 25/06/2015 Call 39.550 0.125 0.125 0.000   108 0.140
WPLER9 25/06/2015 Put 39.550 4.345 4.995 0.000   1,020 4.430
WPLUT9 25/06/2015 Call 40.350 0.070 0.070 0.000   335 0.080
WPLUU9 25/06/2015 Put 40.350 5.075 5.825 0.000   29 5.200
WPLT29 25/06/2015 Call 40.360 0.070 0.070 0.000   71 0.085
WPLT19 25/06/2015 Put 40.360 5.270 5.270 0.000   997 5.115
WPLEO9 25/06/2015 Call 40.540 0.065 0.065 0.000   1,225 0.075
WPLEP9 25/06/2015 Put 40.540 5.560 5.560 0.000   819 5.390
WPLUR9 25/06/2015 Call 41.340 0.035 0.035 0.000   443 0.045
WPLUS9 25/06/2015 Put 41.340 6.360 6.360 0.000   750 6.185
WPLSY9 25/06/2015 Call 41.350 0.035 0.035 0.000   10 0.045
WPLSZ9 25/06/2015 Put 41.350 6.225 6.225 0.000   321 6.085
WPLEM9 25/06/2015 Call 41.510 0.030 0.030 0.000   160 0.040
WPLEN9 25/06/2015 Put 41.510 6.530 6.530 0.000   1,266 6.350
WPLWG9 25/06/2015 Call 42.320 0.015 0.015 0.000   492 0.025
WPLWH9 25/06/2015 Put 42.320 7.340 7.340 0.000   750 7.165
WPLGK9 25/06/2015 Call 42.330 0.015 0.015 0.000   75 0.025
WPLGL9 25/06/2015 Put 42.330 7.190 7.190 0.000   387 7.060
WPLEI9 25/06/2015 Call 42.490 0.015 0.015 0.000   112 0.020
WPLEJ9 25/06/2015 Put 42.490 7.510 7.510 0.000   0 7.335
WPLKH7 25/06/2015 Call 42.980 0.010 0.010 0.000   89 0.015
WPLKI7 25/06/2015 Put 42.980 8.000 8.000 0.000   0 7.820
WPLEK9 25/06/2015 Call 43.460 0.007 0.007 0.000   303 0.010
WPLEL9 25/06/2015 Put 43.460 8.480 8.480 0.000   0 8.300
WPLGN9 25/06/2015 Call 43.470 0.007 0.007 0.000   461 0.010
WPLGM9 25/06/2015 Put 43.470 8.320 8.320 8.220 1 383 8.180
WPLSZ8 25/06/2015 Call 43.950 0.004 0.004 0.000   70 0.008
WPLT18 25/06/2015 Put 43.950 8.970 8.970 0.000   0 8.790
WPLYB7 25/06/2015 Call 43.960 0.004 0.004 0.000   0 0.009
WPLYA7 25/06/2015 Put 43.960 8.805 8.805 0.000   67 8.660
WPLEU9 25/06/2015 Call 44.440 0.003 0.003 0.000   1,511 0.006
WPLEV9 25/06/2015 Put 44.440 9.460 9.460 0.000   0 9.280
WPLVA8 25/06/2015 Call 44.930 0.002 0.002 0.000   301 0.004
WPLVB8 25/06/2015 Put 44.930 9.950 9.950 0.000   0 9.770
WPLG77 25/06/2015 Call 44.940 0.002 0.002 0.000   0 0.005
WPLFZ7 25/06/2015 Put 44.940 9.780 9.780 0.000   193 9.625
WPLGL7 25/06/2015 Call 45.010 0.002 0.002 0.000   0 0.004
WPLGK7 25/06/2015 Put 45.010 9.850 9.850 0.000   70 9.695
WPLG29 25/06/2015 Call 45.420 0.001 0.001 0.000   15 0.003
WPLG39 25/06/2015 Put 45.420 10.440 10.440 0.000   0 10.260
WPLY28 25/06/2015 Call 45.910 0.001 0.001 0.000   51 0.002
WPLY38 25/06/2015 Put 45.910 10.930 10.930 0.000   21 10.750
WPLG87 25/06/2015 Call 45.920 0.001 0.001 0.000   0 0.002
WPLG97 25/06/2015 Put 45.920 10.755 10.755 0.000   229 10.595
WPLJ49 25/06/2015 Call 46.390 0.001 0.001 0.000   50 0.002
WPLJ59 25/06/2015 Put 46.390 11.410 11.410 0.000   0 11.230
WPLDM9 25/06/2015 Call 46.890 0.000 0.000 0.000   125 0.001
WPLDN9 25/06/2015 Put 46.890 11.910 11.910 0.000   0 11.730
WPLW79 25/06/2015 Call 46.900 0.000 0.000 0.000   50 0.001
WPLW89 25/06/2015 Put 46.900 11.730 11.730 0.000   83 11.565
WPLS59 25/06/2015 Call 49.220 0.000 0.000 0.000   0 0.000
WPLS49 25/06/2015 Put 49.220 14.040 14.040 0.000   35 13.865
WPLFN9 25/06/2015 Call 55.120 0.000 0.000 0.000   0 0.000
WPLFO9 25/06/2015 Put 55.120 19.920 19.920 0.000   0 19.735
WPLSW7 30/07/2015 Call 0.010 35.185 35.185 0.000   0 35.370
WPLZD7 30/07/2015 Call 27.500 7.710 7.710 0.000   0 8.095
WPLZE7 30/07/2015 Put 27.500 0.080 0.080 0.000   502 0.245
WPLZG7 30/07/2015 Call 28.000 7.235 7.235 0.000   0 7.610
WPLZF7 30/07/2015 Put 28.000 0.110 0.110 0.000   315 0.280
WPLZH7 30/07/2015 Call 28.500 6.770 6.770 0.000   0 7.140
WPLZI7 30/07/2015 Put 28.500 0.145 0.145 0.000   0 0.315
WPLSG7 30/07/2015 Call 30.000 5.430 5.430 0.000   106 5.795
WPLSH7 30/07/2015 Put 30.000 0.315 0.315 0.000   1,261 0.455
WPLS67 30/07/2015 Call 30.500 5.000 5.000 0.000   0 5.360
WPLS77 30/07/2015 Put 30.500 0.390 0.390 0.000   120 0.515
WPLSI7 30/07/2015 Call 31.000 4.595 4.595 0.000   0 4.925
WPLSJ7 30/07/2015 Put 31.000 0.485 0.485 0.000   300 0.580
WPLSC7 30/07/2015 Call 31.500 4.195 4.195 0.000   0 4.515
WPLSD7 30/07/2015 Put 31.500 0.590 0.590 0.000   186 0.665
WPLSU7 30/07/2015 Call 32.000 3.815 3.815 0.000   0 4.100
WPLSV7 30/07/2015 Put 32.000 0.700 0.700 0.000   96 0.750
WPLSE7 30/07/2015 Call 32.500 3.450 3.450 0.000   65 3.700
WPLSF7 30/07/2015 Put 32.500 0.710 1.050 0.000   1,274 0.850
WPLSS7 30/07/2015 Call 33.000 3.095 3.095 0.000   43 3.315
WPLST7 30/07/2015 Put 33.000 0.825 1.170 0.000   1,595 0.965
WPLSA7 30/07/2015 Call 33.500 2.455 3.005 0.000   0 2.950
WPLSB7 30/07/2015 Put 33.500 1.060 1.225 0.000   104 1.100
WPLSQ7 30/07/2015 Call 34.000 2.115 2.660 0.000   933 2.600
WPLSR7 30/07/2015 Put 34.000 1.210 1.345 1.300 200 1,365 1.245
WPLVQ7 30/07/2015 Call 34.010 2.420 2.420 0.000   30 2.590
WPLVR7 30/07/2015 Put 34.010 0.000 0.000 0.000   420 1.235
WPLS87 30/07/2015 Call 34.500 2.020 2.180 0.000   389 2.270
WPLS97 30/07/2015 Put 34.500 1.380 1.555 0.000   962 1.415
WPLSO7 30/07/2015 Call 35.000 1.725 1.880 0.000   60 1.965
WPLSP7 30/07/2015 Put 35.000 1.575 1.760 0.000   2,050 1.600
WPLVT7 30/07/2015 Call 35.010 1.815 1.815 0.000   0 1.955
WPLVS7 30/07/2015 Put 35.010 0.000 0.000 0.000   10 1.590
WPLSM7 30/07/2015 Call 35.500 1.445 1.605 0.000   0 1.680
WPLSN7 30/07/2015 Put 35.500 1.795 1.990 0.000   95 1.815
WPLUN7 30/07/2015 Call 35.510 1.540 1.540 0.000   0 1.675
WPLUO7 30/07/2015 Put 35.510 1.850 1.850 0.000   100 1.800
WPLS27 30/07/2015 Call 36.000 1.195 1.385 0.000   110 1.415
WPLS37 30/07/2015 Put 36.000 2.080 2.250 0.000   100 2.045
WPLUM7 30/07/2015 Call 36.010 0.000 0.000 1.195 16 0 1.415
WPLUL7 30/07/2015 Put 36.010 0.000 0.000 0.000   20 2.030
WPLSK7 30/07/2015 Call 36.500 0.975 1.160 0.000   18 1.190
WPLSL7 30/07/2015 Put 36.500 2.360 2.525 0.000   190 2.315
WPLUJ7 30/07/2015 Call 36.510 1.065 1.065 0.000   50 1.180
WPLUK7 30/07/2015 Put 36.510 2.370 2.370 0.000   40 2.290
WPLS47 30/07/2015 Call 37.000 0.780 0.960 0.000   295 0.975
WPLS57 30/07/2015 Put 37.000 2.665 2.840 0.000   0 2.600
WPLUI7 30/07/2015 Call 37.010 0.870 0.870 0.000   0 0.970
WPLUH7 30/07/2015 Put 37.010 0.000 0.000 0.000   0 2.570
WPLSX7 30/07/2015 Call 37.500 0.620 0.785 0.000   544 0.790
WPLSY7 30/07/2015 Put 37.500 2.755 3.405 0.000   5 2.920
WPLUF7 30/07/2015 Call 37.510 0.705 0.705 0.000   75 0.790
WPLUG7 30/07/2015 Put 37.510 3.005 3.005 0.000   65 2.885
WPLSZ7 30/07/2015 Call 38.000 0.480 0.645 0.000   195 0.635
WPLT17 30/07/2015 Put 38.000 3.415 3.415 0.000   98 3.275
WPLXO7 30/07/2015 Call 38.010 0.565 0.565 0.000   600 0.630
WPLXR7 30/07/2015 Put 38.010 3.370 3.370 0.000   420 3.230
WPLTK7 30/07/2015 Call 38.500 0.455 0.455 0.000   1,142 0.500
WPLTL7 30/07/2015 Put 38.500 3.815 3.815 0.000   105 3.655
WPLTM7 30/07/2015 Call 39.000 0.360 0.360 0.000   90 0.395
WPLTN7 30/07/2015 Put 39.000 4.230 4.230 0.000   51 4.060
WPLXT7 30/07/2015 Call 39.010 0.360 0.360 0.000   0 0.395
WPLXS7 30/07/2015 Put 39.010 4.165 4.165 0.000   0 3.995
WPLTO7 30/07/2015 Call 39.500 0.290 0.290 0.000   149 0.310
WPLTR7 30/07/2015 Put 39.500 4.670 4.670 0.000   0 4.490
WPLU77 30/07/2015 Call 40.000 0.230 0.230 0.000   0 0.235
WPLU87 30/07/2015 Put 40.000 5.115 5.115 0.000   0 4.935
WPLXU7 30/07/2015 Call 40.010 0.230 0.230 0.000   0 0.235
WPLXV7 30/07/2015 Put 40.010 5.025 5.025 0.000   0 4.845
WPLB38 30/07/2015 Call 40.510 0.180 0.180 0.000   0 0.185
WPLB48 30/07/2015 Put 40.510 5.475 5.475 0.000   0 5.290
WPLB68 30/07/2015 Call 41.010 0.145 0.145 0.000   460 0.145
WPLB58 30/07/2015 Put 41.010 5.930 5.930 0.000 26 0 5.745
WPLB78 30/07/2015 Call 41.510 0.110 0.110 0.000   0 0.110
WPLB88 30/07/2015 Put 41.510 6.395 6.395 0.000   0 6.210
WPLX27 27/08/2015 Call 0.010 34.195 34.195 0.000   0 34.365
WPLZJ7 27/08/2015 Call 28.500 7.070 7.070 0.000   0 7.235
WPLZK7 27/08/2015 Put 28.500 0.485 0.485 0.000   0 0.465
WPLY87 27/08/2015 Call 30.500 5.310 5.310 0.000   0 5.460
WPLY97 27/08/2015 Put 30.500 0.775 0.775 0.000   0 0.750
WPLY47 27/08/2015 Call 31.000 4.885 4.885 0.000   0 5.025
WPLY57 27/08/2015 Put 31.000 0.865 0.865 0.000   0 0.830
WPLWB7 27/08/2015 Call 31.500 4.480 4.480 0.000   0 4.620
WPLWC7 27/08/2015 Put 31.500 0.970 0.970 0.000   0 0.930
WPLWT7 27/08/2015 Call 32.000 4.075 4.075 0.000   0 4.215
WPLWU7 27/08/2015 Put 32.000 1.080 1.080 0.000   2 1.035
WPLWD7 27/08/2015 Call 32.500 3.700 3.700 0.000   0 3.835
WPLWE7 27/08/2015 Put 32.500 1.220 1.220 0.000   0 1.165
WPLWX7 27/08/2015 Call 33.000 3.320 3.320 0.000   0 3.465
WPLWY7 27/08/2015 Put 33.000 1.360 1.360 0.000   0 1.305
WPLWJ7 27/08/2015 Call 33.500 2.975 2.975 0.000   0 3.095
WPLWK7 27/08/2015 Put 33.500 1.535 1.535 0.000   0 1.470
WPLWZ7 27/08/2015 Call 34.000 2.630 2.630 0.000   0 2.765
WPLX17 27/08/2015 Put 34.000 1.715 1.715 0.000   0 1.650
WPLWR7 27/08/2015 Call 34.500 2.320 2.320 0.000   0 2.430
WPLWS7 27/08/2015 Put 34.500 0.000 0.000 0.000   0 1.855
WPLWH7 27/08/2015 Call 35.000 2.020 2.020 0.000   15 2.135
WPLWI7 27/08/2015 Put 35.000 2.145 2.145 0.000   0 2.065
WPLZX7 27/08/2015 Call 35.010 1.575 1.575 0.000   0 1.655
WPLZY7 27/08/2015 Put 35.010 0.000 0.000 0.000   0 2.075
WPLWN7 27/08/2015 Call 35.500 0.000 0.000 0.000   0 1.845
WPLWO7 27/08/2015 Put 35.500 2.385 2.385 0.000   0 2.310
WPLWF7 27/08/2015 Call 36.000 1.500 1.500 0.000   0 1.595
WPLWG7 27/08/2015 Put 36.000 2.650 2.650 0.000   0 2.560
WPLZW7 27/08/2015 Call 36.010 1.135 1.135 0.000   0 1.200
WPLZV7 27/08/2015 Put 36.010 0.000 0.000 0.000   0 2.565
WPLWP7 27/08/2015 Call 36.500 1.285 1.285 0.000   0 1.355
WPLWQ7 27/08/2015 Put 36.500 2.930 2.930 0.000   10 2.825
WPLZM7 27/08/2015 Call 36.510 0.955 0.955 0.000   0 1.010
WPLZL7 27/08/2015 Put 36.510 2.935 2.935 0.000   0 2.835
WPLW77 27/08/2015 Call 37.000 1.080 1.080 0.000   0 1.145
WPLW87 27/08/2015 Put 37.000 3.235 3.235 0.000   0 3.120
WPLB28 27/08/2015 Call 37.010 0.795 0.795 0.000   0 0.850
WPLB18 27/08/2015 Put 37.010 0.000 0.000 0.000   0 3.130
WPLWL7 27/08/2015 Call 37.500 0.910 0.910 0.000   0 0.980
WPLWM7 27/08/2015 Put 37.500 3.570 3.570 0.000   0 3.445
WPLW97 27/08/2015 Call 38.000 0.745 0.745 0.000   255 0.810
WPLWA7 27/08/2015 Put 38.000 3.940 3.940 0.000   0 3.795
WPLWV7 27/08/2015 Call 38.500 0.595 0.595 0.000   35 0.670
WPLWW7 27/08/2015 Put 38.500 4.345 4.345 0.000   252 4.185
WPLXW7 27/08/2015 Call 39.000 0.465 0.465 0.000   1,505 0.505
WPLXY7 27/08/2015 Put 39.000 4.790 4.790 0.000   0 4.630
WPLZT7 27/08/2015 Call 39.510 0.255 0.255 0.000   0 0.280
WPLZU7 27/08/2015 Put 39.510 5.280 5.280 0.000   30 5.115
WPLP19 24/09/2015 Call 0.010 34.255 34.255 0.000   41 34.425
WPLUQ7 24/09/2015 Call 25.000 10.370 10.370 0.000   0 10.545
WPLUP7 24/09/2015 Put 25.000 0.310 0.310 0.000   440 0.300
WPLUR7 24/09/2015 Call 27.000 8.480 8.480 0.000   0 8.650
WPLUS7 24/09/2015 Put 27.000 0.450 0.450 0.000   0 0.430
WPLN17 24/09/2015 Call 29.000 6.650 6.650 0.000   0 6.805
WPLN27 24/09/2015 Put 29.000 0.655 0.655 0.000   86 0.625
WPLN57 24/09/2015 Call 29.500 6.205 6.205 0.000   0 6.355
WPLN67 24/09/2015 Put 29.500 0.730 0.730 0.000   0 0.695
WPLN37 24/09/2015 Call 30.000 5.770 5.770 0.000   0 5.915
WPLN47 24/09/2015 Put 30.000 0.000 0.000 0.000   360 0.775
WPLUU7 24/09/2015 Call 30.010 5.140 5.140 0.000   203 5.270
WPLUT7 24/09/2015 Put 30.010 0.805 0.805 0.000   10 0.765
WPLE67 24/09/2015 Call 30.500 5.340 5.340 0.000   0 5.485
WPLE77 24/09/2015 Put 30.500 0.890 0.890 0.000   50 0.855
WPLE87 24/09/2015 Call 31.000 4.920 4.920 0.000   0 5.065
WPLE97 24/09/2015 Put 31.000 1.000 1.000 0.000   100 0.955
WPLUV7 24/09/2015 Call 31.010 4.350 4.350 0.000   0 4.475
WPLUW7 24/09/2015 Put 31.010 0.990 0.990 0.000   510 0.950
WPLEF7 24/09/2015 Call 31.500 4.520 4.520 0.000   0 4.660
WPLEG7 24/09/2015 Put 31.500 1.110 1.110 0.000   145 1.065
WPLEH7 24/09/2015 Call 32.000 4.130 4.130 0.000   102 4.265
WPLEI7 24/09/2015 Put 32.000 1.240 1.240 0.000   305 1.185
WPLUY7 24/09/2015 Call 32.010 3.620 3.620 0.000   0 3.735
WPLUX7 24/09/2015 Put 32.010 1.235 1.235 0.000   0 1.180
WPLBS7 24/09/2015 Call 32.500 3.755 3.755 0.000   0 3.880
WPLBT7 24/09/2015 Put 32.500 1.385 1.385 0.000   541 1.330
WPLZ67 24/09/2015 Call 32.510 3.275 3.275 0.000   0 3.385
WPLZ57 24/09/2015 Put 32.510 1.375 1.375 0.000   55 1.320
WPLBU7 24/09/2015 Call 33.000 3.390 3.390 0.000   0 3.515
WPLBV7 24/09/2015 Put 33.000 1.545 1.545 0.000   1,352 1.480
WPLZ77 24/09/2015 Call 33.010 2.950 2.950 0.000   0 3.055
WPLZ87 24/09/2015 Put 33.010 1.535 1.535 0.000   0 1.475
WPLBW7 24/09/2015 Call 33.500 3.045 3.045 0.000   0 3.165
WPLBX7 24/09/2015 Put 33.500 1.725 1.725 0.000   1,598 1.660
WPLZA7 24/09/2015 Call 33.510 2.640 2.640 0.000   0 2.740
WPLZ97 24/09/2015 Put 33.510 1.710 1.710 0.000   50 1.645
WPLTP7 24/09/2015 Call 34.000 2.720 2.720 0.000   152 2.830
WPLTQ7 24/09/2015 Put 34.000 1.910 1.910 0.000   371 1.845
WPLVU7 24/09/2015 Call 34.010 2.345 2.345 0.000   0 2.440
WPLVV7 24/09/2015 Put 34.010 1.900 1.900 0.000   770 1.835
WPLBY7 24/09/2015 Call 34.500 0.000 0.000 0.000   30 2.520
WPLBZ7 24/09/2015 Put 34.500 2.125 2.125 0.000   120 2.060
WPLTI7 24/09/2015 Call 35.000 2.120 2.120 0.000   1,002 2.220
WPLTJ7 24/09/2015 Put 35.000 2.345 2.345 0.000   1,325 2.280
WPLVX7 24/09/2015 Call 35.010 1.820 1.820 0.000   10 1.900
WPLVW7 24/09/2015 Put 35.010 2.330 2.330 0.000   0 2.265
WPLRL9 24/09/2015 Call 35.500 0.000 0.000 0.000   16 1.945
WPLRM9 24/09/2015 Put 35.500 2.595 2.595 0.000   108 2.525
WPLT87 24/09/2015 Call 36.000 1.610 1.610 0.000   118 1.690
WPLT97 24/09/2015 Put 36.000 2.860 2.860 0.000   118 2.775
WPLFL7 24/09/2015 Call 36.010 1.370 1.370 0.000   152 1.435
WPLFM7 24/09/2015 Put 36.010 2.835 2.835 0.000   350 2.755
WPLQH9 24/09/2015 Call 36.500 1.385 1.385 0.000   264 1.460
WPLQM9 24/09/2015 Put 36.500 3.140 3.140 0.000   695 3.055
WPLFO7 24/09/2015 Call 36.510 1.175 1.175 0.000   54 1.235
WPLFN7 24/09/2015 Put 36.510 3.115 3.115 0.000   10 3.025
WPLTA7 24/09/2015 Call 37.000 1.180 1.180 0.000   2,516 1.245
WPLTB7 24/09/2015 Put 37.000 3.450 3.450 0.000   250 3.345
WPLFP7 24/09/2015 Call 37.010 1.005 1.005 0.000   151 1.055
WPLFQ7 24/09/2015 Put 37.010 3.420 3.420 0.000   254 3.315
WPLNY9 24/09/2015 Call 37.500 1.005 1.005 0.000   294 1.060
WPLNZ9 24/09/2015 Put 37.500 3.775 3.775 0.000   98 3.655
WPLYE7 24/09/2015 Call 37.610 0.820 0.820 0.000   50 0.865
WPLYF7 24/09/2015 Put 37.610 3.810 3.810 0.000   40 3.690
WPLT27 24/09/2015 Call 38.000 0.840 0.840 0.000   206 0.890
WPLT37 24/09/2015 Put 38.000 4.130 4.130 0.000   237 3.995
WPLNW9 24/09/2015 Call 38.500 0.705 0.705 0.000   342 0.750
WPLNX9 24/09/2015 Put 38.500 4.515 4.515 0.000   1,683 4.360
WPLQB7 24/09/2015 Call 38.510 0.595 0.595 0.000   469 0.630
WPLQC7 24/09/2015 Put 38.510 4.475 4.475 0.000   513 4.320
WPLTE7 24/09/2015 Call 39.000 0.580 0.580 0.000   140 0.620
WPLTF7 24/09/2015 Put 39.000 4.925 4.925 0.000   255 4.760
WPLQE7 24/09/2015 Call 39.010 0.495 0.495 0.000   15 0.525
WPLQD7 24/09/2015 Put 39.010 4.880 4.880 0.000   174 4.715
WPLNS9 24/09/2015 Call 39.500 0.480 0.480 0.000   88 0.515
WPLNT9 24/09/2015 Put 39.500 5.355 5.355 0.000   100 5.180
WPLSE9 24/09/2015 Call 39.510 0.410 0.410 0.000   50 0.435
WPLSF9 24/09/2015 Put 39.510 5.310 5.310 0.000   50 5.135
WPLTC7 24/09/2015 Call 40.000 0.390 0.390 0.000   178 0.420
WPLTD7 24/09/2015 Put 40.000 5.810 5.810 0.000   420 5.630
WPLSH9 24/09/2015 Call 40.010 0.335 0.335 0.000   35 0.360
WPLSG9 24/09/2015 Put 40.010 5.760 5.760 0.000   660 5.580
WPLNU9 24/09/2015 Call 40.500 0.320 0.320 0.000   65 0.345
WPLNV9 24/09/2015 Put 40.500 6.280 6.280 0.000   0 6.100
WPLSQ9 24/09/2015 Call 40.510 0.275 0.275 0.000   15 0.295
WPLSR9 24/09/2015 Put 40.510 6.225 6.225 0.000   121 6.045
WPLTG7 24/09/2015 Call 41.000 0.260 0.260 0.000   61 0.280
WPLTH7 24/09/2015 Put 41.000 6.760 6.760 0.000   230 6.580
WPLST9 24/09/2015 Call 41.010 0.225 0.225 0.000   69 0.240
WPLSS9 24/09/2015 Put 41.010 6.700 6.700 0.000   610 6.525
WPLNK9 24/09/2015 Call 41.500 0.210 0.210 0.000   50 0.225
WPLNL9 24/09/2015 Put 41.500 7.245 7.245 0.000   106 7.070
WPLSI9 24/09/2015 Call 41.510 0.180 0.180 0.000   51 0.195
WPLSJ9 24/09/2015 Put 41.510 7.185 7.185 0.000   60 7.010
WPLT67 24/09/2015 Call 42.000 0.170 0.170 0.000   203 0.185
WPLT77 24/09/2015 Put 42.000 7.735 7.735 0.000   50 7.560
WPLSL9 24/09/2015 Call 42.010 0.145 0.145 0.000   11 0.160
WPLSK9 24/09/2015 Put 42.010 7.675 7.675 0.000   1,072 7.500
WPLNM9 24/09/2015 Call 42.500 0.135 0.135 0.000   140 0.150
WPLNN9 24/09/2015 Put 42.500 8.230 8.230 0.000   0 8.055
WPLSM9 24/09/2015 Call 42.510 0.120 0.120 0.000   0 0.130
WPLSN9 24/09/2015 Put 42.510 8.170 8.170 0.000   50 7.995
WPLT47 24/09/2015 Call 43.000 0.110 0.110 0.000   390 0.120
WPLT57 24/09/2015 Put 43.000 8.725 8.725 0.000   0 8.555
WPLNO9 24/09/2015 Call 43.500 0.090 0.090 0.000   103 0.095
WPLNP9 24/09/2015 Put 43.500 9.220 9.220 0.000   0 9.055
WPLT28 24/09/2015 Call 44.000 0.070 0.070 0.000   95 0.080
WPLT38 24/09/2015 Put 44.000 9.720 9.720 0.000   1 9.555
WPLNQ9 24/09/2015 Call 44.500 0.055 0.055 0.000   100 0.065
WPLNR9 24/09/2015 Put 44.500 10.215 10.215 0.000   0 10.050
WPLVC8 24/09/2015 Call 45.000 0.045 0.045 0.000   0 0.050
WPLVD8 24/09/2015 Put 45.000 10.710 10.710 0.000   100 10.545
WPLQZ7 24/09/2015 Call 45.510 0.035 0.035 0.000   0 0.040
WPLR17 24/09/2015 Put 45.510 11.140 11.140 0.000   0 10.975
WPLY48 24/09/2015 Call 46.000 0.030 0.030 0.000   50 0.035
WPLY58 24/09/2015 Put 46.000 11.700 11.700 0.000   0 11.535
WPLDO9 24/09/2015 Call 47.000 0.020 0.020 0.000   0 0.020
WPLDP9 24/09/2015 Put 47.000 12.690 12.690 0.000   0 12.520
WPLKL9 24/09/2015 Call 48.000 0.010 0.010 0.000   50 0.015
WPLKM9 24/09/2015 Put 48.000 13.675 13.675 0.000   0 13.505
WPLS79 24/09/2015 Call 49.000 0.007 0.007 0.000   0 0.008
WPLS69 24/09/2015 Put 49.000 14.665 14.665 0.000   100 14.495
WPLS99 24/09/2015 Call 49.010 0.007 0.007 0.000   0 0.008
WPLS89 24/09/2015 Put 49.010 14.590 14.590 0.000   19 14.420
WPLJX7 17/12/2015 Call 0.010 34.435 34.435 0.000   0 34.605
WPLRY7 17/12/2015 Call 24.600 10.785 10.785 0.000   0 10.960
WPLRX7 17/12/2015 Put 24.600 0.465 0.465 0.000   790 0.455
WPLRZ7 17/12/2015 Call 25.590 9.860 9.860 0.000   0 10.035
WPLS17 17/12/2015 Put 25.590 0.550 0.550 0.000   0 0.535
WPLN77 17/12/2015 Call 28.820 6.980 6.980 0.000   0 7.135
WPLN87 17/12/2015 Put 28.820 0.945 0.945 0.000   501 0.910
WPLQ49 17/12/2015 Call 29.530 6.380 6.380 0.000   0 6.530
WPLQ59 17/12/2015 Put 29.530 1.060 1.060 0.000   707 1.025
WPLK37 17/12/2015 Call 29.540 6.050 6.050 0.000   10 6.180
WPLK47 17/12/2015 Put 29.540 1.050 1.050 0.000   497 1.015
WPLN97 17/12/2015 Call 29.790 6.170 6.170 0.000   0 6.315
WPLNK7 17/12/2015 Put 29.790 1.110 1.110 0.000   200 1.065
WPLEJ7 17/12/2015 Call 30.280 5.770 5.770 0.000   0 5.915
WPLEK7 17/12/2015 Put 30.280 1.210 1.210 0.000   445 1.170
WPLLQ7 17/12/2015 Call 30.770 5.380 5.380 0.000   0 5.525
WPLLR7 17/12/2015 Put 30.770 1.315 1.315 0.000   10 1.275
WPLEL7 17/12/2015 Call 31.260 5.005 5.005 0.000   0 5.145
WPLEM7 17/12/2015 Put 31.260 1.430 1.430 0.000   90 1.380
WPLK67 17/12/2015 Call 31.270 4.760 4.760 0.000   0 4.880
WPLK57 17/12/2015 Put 31.270 1.415 1.415 0.000   40 1.370
WPLL67 17/12/2015 Call 31.750 4.650 4.650 0.000   0 4.780
WPLL77 17/12/2015 Put 31.750 1.565 1.565 0.000   35 1.510
WPLC17 17/12/2015 Call 32.230 4.300 4.300 0.000   50 4.430
WPLC27 17/12/2015 Put 32.230 1.705 1.705 0.000   125 1.650
WPLKN7 17/12/2015 Call 32.720 3.960 3.960 0.000   50 4.085
WPLKO7 17/12/2015 Put 32.720 1.850 1.850 0.000   36 1.790
WPLRR7 17/12/2015 Call 32.730 3.780 3.780 0.000   10 3.890
WPLRS7 17/12/2015 Put 32.730 1.830 1.830 0.000   99 1.770
WPLQI9 17/12/2015 Call 33.460 3.485 3.485 0.000   150 3.600
WPLQJ9 17/12/2015 Put 33.460 2.120 2.120 0.000   134 2.050
WPLJ37 17/12/2015 Call 33.700 3.330 3.330 0.000   2 3.445
WPLJ47 17/12/2015 Put 33.700 2.205 2.205 0.000   1,562 2.140
WPLRU7 17/12/2015 Call 33.710 3.190 3.190 0.000   0 3.290
WPLRT7 17/12/2015 Put 33.710 2.170 2.170 0.000   0 2.100
WPLQC9 17/12/2015 Call 34.450 0.000 0.000 0.000   223 2.995
WPLQD9 17/12/2015 Put 34.450 0.000 0.000 0.000   62 2.440
WPLJ17 17/12/2015 Call 34.670 0.000 0.000 0.000   0 2.870
WPLJ27 17/12/2015 Put 34.670 0.000 0.000 0.000   461 2.535
WPLRV7 17/12/2015 Call 34.680 2.655 2.655 0.000   0 2.750
WPLRW7 17/12/2015 Put 34.680 2.560 2.560 0.000   42 2.485
WPLQE9 17/12/2015 Call 35.430 2.355 2.355 0.000   50 2.450
WPLQF9 17/12/2015 Put 35.430 2.965 2.965 0.000   370 2.880
WPLJ57 17/12/2015 Call 35.660 2.245 2.245 0.000   11 2.335
WPLJ67 17/12/2015 Put 35.660 3.085 3.085 0.000   40 3.000
WPLQK9 17/12/2015 Call 36.410 1.890 1.890 0.000   45 1.975
WPLQL9 17/12/2015 Put 36.410 3.480 3.480 0.000   131 3.385
WPLJ77 17/12/2015 Call 36.630 1.790 1.790 0.000   60 1.875
WPLJ87 17/12/2015 Put 36.630 3.610 3.610 0.000   13 3.510
WPLQA9 17/12/2015 Call 37.400 1.490 1.490 0.000   11 1.555
WPLQB9 17/12/2015 Put 37.400 4.070 4.070 0.000   143 3.965
WPLJ97 17/12/2015 Call 37.610 1.410 1.410 0.000   49 1.475
WPLJA7 17/12/2015 Put 37.610 4.210 4.210 0.000   0 4.095
WPLQJ7 17/12/2015 Call 37.620 1.370 1.370 0.000   0 1.430
WPLQK7 17/12/2015 Put 37.620 4.110 4.110 0.000   885 4.005
WPLU37 17/12/2015 Call 37.900 1.275 1.275 0.000   63 1.330
WPLU47 17/12/2015 Put 37.900 4.290 4.290 0.000   0 4.175
WPLU67 17/12/2015 Call 38.110 1.210 1.210 0.000   50 1.260
WPLU57 17/12/2015 Put 38.110 4.425 4.425 0.000   130 4.310
WPLRW9 17/12/2015 Call 38.380 1.150 1.150 0.000   325 1.200
WPLRX9 17/12/2015 Put 38.380 4.730 4.730 0.000   120 4.605
WPLJD7 17/12/2015 Call 38.580 1.090 1.090 0.000   0 1.140
WPLJE7 17/12/2015 Put 38.580 4.880 4.880 0.000   0 4.745
WPLQF7 17/12/2015 Call 38.590 1.060 1.060 0.000   60 1.110
WPLQG7 17/12/2015 Put 38.590 4.750 4.750 0.000   55 4.630
WPLUZ9 17/12/2015 Call 39.370 0.865 0.865 0.000   61 0.905
WPLV19 17/12/2015 Put 39.370 5.475 5.475 0.000 2 516 5.330
WPLQI7 17/12/2015 Call 39.380 0.850 0.850 0.000   89 0.895
WPLQH7 17/12/2015 Put 39.380 5.325 5.325 0.000   45 5.190
WPLJB7 17/12/2015 Call 39.550 0.825 0.825 0.000   70 0.865
WPLJC7 17/12/2015 Put 39.550 5.620 5.620 0.000   10 5.475
WPLUX9 17/12/2015 Call 40.350 0.645 0.645 0.000   162 0.685
WPLUY9 17/12/2015 Put 40.350 6.285 6.285 0.000   0 6.130
WPLJY7 17/12/2015 Call 40.540 0.610 0.610 0.000   39 0.640
WPLJZ7 17/12/2015 Put 40.540 6.450 6.450 0.000   0 6.290
WPLV29 17/12/2015 Call 41.340 0.480 0.480 0.000   170 0.505
WPLV39 17/12/2015 Put 41.340 7.165 7.165 0.000   210 7.000
WPLK77 17/12/2015 Call 41.510 0.450 0.450 0.000   0 0.480
WPLK87 17/12/2015 Put 41.510 7.325 7.325 0.000   60 7.155
WPLWI9 17/12/2015 Call 42.320 0.355 0.355 0.000   2,334 0.370
WPLWJ9 17/12/2015 Put 42.320 8.085 8.085 0.000   122 7.910
WPLKJ7 17/12/2015 Call 42.980 0.280 0.280 0.000   10 0.300
WPLKK7 17/12/2015 Put 42.980 8.720 8.720 0.000   100 8.545
WPLT48 17/12/2015 Call 43.950 0.210 0.210 0.000   0 0.225
WPLT58 17/12/2015 Put 43.950 9.665 9.665 0.000   0 9.490
WPLYC7 17/12/2015 Call 43.960 0.210 0.210 0.000   79 0.225
WPLYD7 17/12/2015 Put 43.960 9.390 9.390 0.000   33 9.220
WPLVE8 17/12/2015 Call 44.930 0.155 0.155 0.000   0 0.165
WPLVF8 17/12/2015 Put 44.930 10.630 10.630 0.000   150 10.455
WPLRF7 17/12/2015 Call 44.940 0.155 0.155 0.000   0 0.165
WPLRG7 17/12/2015 Put 44.940 10.340 10.340 0.000   150 10.175
WPLY68 17/12/2015 Call 45.910 0.110 0.110 0.000   62 0.120
WPLY78 17/12/2015 Put 45.910 11.600 11.600 0.000 2 453 11.425
WPLDQ9 17/12/2015 Call 46.890 0.085 0.085 0.000   136 0.090
WPLDR9 17/12/2015 Put 46.890 12.570 12.570 0.000   50 12.395
WPLKN9 17/12/2015 Call 47.860 0.065 0.065 0.000   0 0.070
WPLKO9 17/12/2015 Put 47.860 13.530 13.530 0.000   0 13.355
WPLYZ7 23/03/2016 Call 0.010 33.215 33.215 0.000   0 33.380
WPLIV7 23/03/2016 Call 21.000 14.295 14.295 0.000   0 14.470
WPLIU7 23/03/2016 Put 21.000 0.380 0.380 0.000   0 0.370
WPLIW7 23/03/2016 Call 24.000 11.445 11.445 0.000   0 11.590
WPLIX7 23/03/2016 Put 24.000 0.620 0.620 0.000   0 0.600
WPLIZ7 23/03/2016 Call 27.000 8.705 8.705 0.000   0 8.830
WPLIY7 23/03/2016 Put 27.000 0.995 0.995 0.000   10 0.965
WPLNN7 23/03/2016 Call 28.000 7.835 7.835 0.000   0 7.960
WPLNO7 23/03/2016 Put 28.000 1.150 1.150 0.000   0 1.110
WPLNL7 23/03/2016 Call 29.000 6.990 6.990 0.000   0 7.120
WPLNM7 23/03/2016 Put 29.000 1.350 1.350 0.000   0 1.305
WPLEN7 23/03/2016 Call 30.000 6.190 6.190 0.000   0 6.320
WPLEO7 23/03/2016 Put 30.000 1.575 1.575 0.000   0 1.515
WPLZB7 23/03/2016 Call 30.500 5.800 5.800 0.000   0 5.935
WPLZC7 23/03/2016 Put 30.500 1.705 1.705 0.000   0 1.650
WPLEP7 23/03/2016 Call 31.000 5.425 5.425 0.000   0 5.550
WPLEQ7 23/03/2016 Put 31.000 1.840 1.840 0.000   0 1.785
WPLZ37 23/03/2016 Call 31.500 5.065 5.065 0.000   0 5.185
WPLZ47 23/03/2016 Put 31.500 1.990 1.990 0.000   0 1.930
WPLC37 23/03/2016 Call 32.000 4.715 4.715 0.000   0 4.835
WPLC47 23/03/2016 Put 32.000 2.155 2.155 0.000   12 2.100
WPLYQ7 23/03/2016 Call 32.500 4.370 4.370 0.000   0 4.480
WPLYR7 23/03/2016 Put 32.500 2.320 2.320 0.000   0 2.270
WPLC57 23/03/2016 Call 33.000 4.050 4.050 0.000   381 4.155
WPLC67 23/03/2016 Put 33.000 2.510 2.510 0.000   27 2.450
WPLYM7 23/03/2016 Call 33.500 3.745 3.745 0.000   0 3.845
WPLYN7 23/03/2016 Put 33.500 2.705 2.705 0.000   0 2.645
WPLRH8 23/03/2016 Call 34.000 3.440 3.440 0.000   0 3.545
WPLRI8 23/03/2016 Put 34.000 2.905 2.905 0.000   84 2.835
WPLYK7 23/03/2016 Call 34.500 3.160 3.160 0.000   0 3.255
WPLYL7 23/03/2016 Put 34.500 3.130 3.130 0.000   0 3.055
WPLR88 23/03/2016 Call 35.000 2.900 2.900 0.000   2 2.990
WPLR98 23/03/2016 Put 35.000 3.350 3.350 0.000   515 3.275
WPLYI7 23/03/2016 Call 35.500 2.640 2.640 0.000   0 2.730
WPLYJ7 23/03/2016 Put 35.500 3.605 3.605 0.000   65 3.515
WPLRF8 23/03/2016 Call 36.000 0.000 0.000 0.000   7 2.480
WPLRG8 23/03/2016 Put 36.000 3.865 3.865 0.000   20 3.765
WPLYS7 23/03/2016 Call 36.500 2.180 2.180 0.000   0 2.255
WPLYV7 23/03/2016 Put 36.500 4.155 4.155 0.000   0 4.040
WPLR68 23/03/2016 Call 37.000 1.960 1.960 0.000   34 2.035
WPLR78 23/03/2016 Put 37.000 4.455 4.455 0.000   20 4.325
WPLYW7 23/03/2016 Call 37.500 1.760 1.760 0.000   0 1.820
WPLYX7 23/03/2016 Put 37.500 4.795 4.795 0.000   0 4.650
WPLR48 23/03/2016 Call 38.000 1.585 1.585 0.000   10 1.640
WPLR58 23/03/2016 Put 38.000 5.150 5.150 0.000   0 4.990
WPLYO7 23/03/2016 Call 38.500 1.415 1.415 0.000   0 1.465
WPLYP7 23/03/2016 Put 38.500 5.525 5.525 0.000   0 5.360
WPLR28 23/03/2016 Call 39.000 1.260 1.260 0.000   25 1.300
WPLR38 23/03/2016 Put 39.000 5.935 5.935 0.000   587 5.760
WPLQZ8 23/03/2016 Call 40.000 0.990 0.990 0.000   141 1.030
WPLR18 23/03/2016 Put 40.000 6.790 6.790 0.000   47 6.615
WPLQV8 23/03/2016 Call 41.000 0.775 0.775 0.000   59 0.805
WPLQW8 23/03/2016 Put 41.000 7.700 7.700 0.000   0 7.530
WPLQX8 23/03/2016 Call 42.000 0.595 0.595 0.000   0 0.615
WPLQY8 23/03/2016 Put 42.000 8.645 8.645 0.000   20 8.480
WPLRK8 23/03/2016 Call 43.000 0.450 0.450 0.000   0 0.480
WPLRL8 23/03/2016 Put 43.000 9.605 9.605 0.000   0 9.440
WPLT68 23/03/2016 Call 44.000 0.345 0.345 0.000   0 0.365
WPLT78 23/03/2016 Put 44.000 10.575 10.575 0.000   30 10.415
WPLVG8 23/03/2016 Call 45.000 0.255 0.255 0.000   0 0.270
WPLVH8 23/03/2016 Put 45.000 11.555 11.555 0.000   0 11.390
WPLY88 23/03/2016 Call 46.000 0.185 0.185 0.000   10 0.200
WPLY98 23/03/2016 Put 46.000 12.530 12.530 0.000   0 12.365
WPLDS9 23/03/2016 Call 47.000 0.130 0.130 0.000   0 0.140
WPLDT9 23/03/2016 Put 47.000 13.510 13.510 0.000   0 13.345
WPLNP7 23/06/2016 Call 28.000 7.585 7.585 0.000   0 7.740
WPLNQ7 23/06/2016 Put 28.000 1.080 1.080 0.000   0 1.050
WPLNR7 23/06/2016 Call 29.000 6.775 6.775 0.000   0 6.925
WPLNS7 23/06/2016 Put 29.000 1.340 1.340 0.000   0 1.305
WPLER7 23/06/2016 Call 30.000 6.020 6.020 0.000   0 6.155
WPLES7 23/06/2016 Put 30.000 1.630 1.630 0.000   0 1.585
WPLET7 23/06/2016 Call 31.000 5.305 5.305 0.000   20 5.440
WPLEU7 23/06/2016 Put 31.000 1.960 1.960 0.000   0 1.910
WPLC77 23/06/2016 Call 32.000 4.665 4.665 0.000   0 4.785
WPLC87 23/06/2016 Put 32.000 2.350 2.350 0.000   0 2.290
WPLC97 23/06/2016 Call 33.000 4.060 4.060 0.000   0 4.165
WPLCF7 23/06/2016 Put 33.000 2.780 2.780 0.000   0 2.710
WPLFS7 23/06/2016 Call 34.000 3.520 3.520 0.000   0 3.625
WPLFT7 23/06/2016 Put 34.000 3.255 3.255 0.000   35 3.180
WPLGP7 23/06/2016 Call 35.000 3.030 3.030 0.000   0 3.120
WPLGQ7 23/06/2016 Put 35.000 3.800 3.800 0.000   1,001 3.710
WPLG57 23/06/2016 Call 36.000 2.580 2.580 0.000   0 2.670
WPLG67 23/06/2016 Put 36.000 4.385 4.385 0.000   15 4.285
WPLG37 23/06/2016 Call 37.000 2.195 2.195 0.000   0 2.270
WPLG47 23/06/2016 Put 37.000 5.015 5.015 0.000   18 4.910
WPLG17 23/06/2016 Call 38.000 1.830 1.830 0.000   0 1.900
WPLG27 23/06/2016 Put 38.000 5.705 5.705 0.000   0 5.595
WPLGR7 23/06/2016 Call 39.000 1.535 1.535 0.000   0 1.595
WPLGS7 23/06/2016 Put 39.000 6.445 6.445 0.000   12 6.325
WPLGW7 23/06/2016 Call 40.000 1.260 1.260 0.000   0 1.310
WPLGX7 23/06/2016 Put 40.000 7.225 7.225 0.000   20 7.095
WPLI37 23/06/2016 Call 41.000 1.035 1.035 0.000   0 1.080
WPLI47 23/06/2016 Put 41.000 8.045 8.045 0.000   0 7.905
WPLII7 23/06/2016 Call 42.000 0.835 0.835 0.000   0 0.870
WPLIJ7 23/06/2016 Put 42.000 8.905 8.905 0.000   10 8.760
WPLKL7 23/06/2016 Call 43.000 0.665 0.665 0.000   10 0.700
WPLKM7 23/06/2016 Put 43.000 9.795 9.795 0.000   0 9.645
WPLT88 23/06/2016 Call 44.000 0.530 0.530 0.000   0 0.555
WPLT98 23/06/2016 Put 44.000 10.715 10.715 0.000   0 10.560
WPLVI8 23/06/2016 Call 45.000 0.405 0.405 0.000   0 0.430
WPLVJ8 23/06/2016 Put 45.000 11.650 11.650 0.000   0 11.490
WPLYA8 23/06/2016 Call 46.000 0.315 0.315 0.000   0 0.335
WPLYB8 23/06/2016 Put 46.000 12.600 12.600 0.000   0 12.440
WPLDU9 23/06/2016 Call 47.000 0.240 0.240 0.000   0 0.250
WPLDV9 23/06/2016 Put 47.000 13.565 13.565 0.000   0 13.400
WPLKP9 23/06/2016 Call 48.000 0.175 0.175 0.000   0 0.190
WPLKQ9 23/06/2016 Put 48.000 14.535 14.535 0.000   0 14.370
WPLNV7 22/12/2016 Call 28.000 7.630 7.630 0.000   0 7.785
WPLNW7 22/12/2016 Put 28.000 1.625 1.625 0.000   0 1.590
WPLNT7 22/12/2016 Call 29.000 6.850 6.850 0.000   0 6.995
WPLNU7 22/12/2016 Put 29.000 1.930 1.930 0.000   0 1.885
WPLEV7 22/12/2016 Call 30.000 6.120 6.120 0.000   0 6.255
WPLEW7 22/12/2016 Put 30.000 2.250 2.250 0.000   0 2.195
WPLEX7 22/12/2016 Call 31.000 5.450 5.450 0.000   0 5.580
WPLEY7 22/12/2016 Put 31.000 2.620 2.620 0.000   0 2.565
WPLCG7 22/12/2016 Call 32.000 4.835 4.835 0.000   0 4.945
WPLCH7 22/12/2016 Put 32.000 3.030 3.030 0.000   0 2.965
WPLEQ8 22/12/2016 Call 33.000 4.270 4.270 0.000   0 4.380
WPLER8 22/12/2016 Put 33.000 3.475 3.475 0.000   6 3.405
WPLDN8 22/12/2016 Call 34.000 3.755 3.755 0.000   0 3.850
WPLDO8 22/12/2016 Put 34.000 3.980 3.980 0.000   26 3.900
WPLDL8 22/12/2016 Call 35.000 3.285 3.285 0.000   0 3.380
WPLDM8 22/12/2016 Put 35.000 4.515 4.515 0.000   0 4.420
WPLD98 22/12/2016 Call 36.000 2.860 2.860 0.000   0 2.940
WPLDK8 22/12/2016 Put 36.000 5.100 5.100 0.000   0 5.005
WPLD78 22/12/2016 Call 37.000 2.480 2.480 0.000   0 2.560
WPLD88 22/12/2016 Put 37.000 5.745 5.745 0.000   0 5.635
WPLDP8 22/12/2016 Call 38.000 2.130 2.130 0.000   0 2.195
WPLDQ8 22/12/2016 Put 38.000 6.425 6.425 0.000   0 6.305
WPLDR8 22/12/2016 Call 39.000 1.835 1.835 0.000   0 1.895
WPLDS8 22/12/2016 Put 39.000 7.145 7.145 0.000   0 7.025
WPLDV8 22/12/2016 Call 40.000 1.550 1.550 0.000   0 1.605
WPLDW8 22/12/2016 Put 40.000 7.920 7.920 0.000   0 7.790
WPLDT8 22/12/2016 Call 41.000 1.320 1.320 0.000   0 1.365
WPLDU8 22/12/2016 Put 41.000 8.730 8.730 0.000   72 8.595
WPLD58 22/12/2016 Call 42.000 1.095 1.095 0.000   0 1.140
WPLD68 22/12/2016 Put 42.000 9.580 9.580 0.000   0 9.435
WPLE18 22/12/2016 Call 43.000 0.920 0.920 0.000   0 0.960
WPLE28 22/12/2016 Put 43.000 10.455 10.455 0.000   30 10.310
WPLTA8 22/12/2016 Call 44.000 0.750 0.750 0.000   0 0.785
WPLTB8 22/12/2016 Put 44.000 11.365 11.365 0.000   0 11.210
WPLVK8 22/12/2016 Call 45.000 0.620 0.620 0.000   0 0.650
WPLVL8 22/12/2016 Put 45.000 12.290 12.290 0.000   0 12.135
WPLYC8 22/12/2016 Call 46.000 0.495 0.495 0.000   0 0.520
WPLYD8 22/12/2016 Put 46.000 13.235 13.235 0.000   0 13.080
WPLDW9 22/12/2016 Call 47.000 0.405 0.405 0.000   0 0.425
WPLDX9 22/12/2016 Put 47.000 14.195 14.195 0.000   0 14.035
WPLKR9 22/12/2016 Call 48.000 0.315 0.315 0.000   0 0.335
WPLKS9 22/12/2016 Put 48.000 15.155 15.155 0.000   0 15.000
WPLNZ7 29/06/2017 Call 28.000 7.170 7.170 0.000   0 7.350
WPLP17 29/06/2017 Put 28.000 1.760 1.760 0.000   0 1.725
WPLNX7 29/06/2017 Call 29.000 6.185 6.185 0.000   0 6.360
WPLNY7 29/06/2017 Put 29.000 2.160 2.160 0.000   0 2.110
WPLEZ7 29/06/2017 Call 30.000 5.215 5.215 0.000   0 5.385
WPLF17 29/06/2017 Put 30.000 2.585 2.585 0.000   0 2.535
WPLF27 29/06/2017 Call 31.000 4.285 4.285 0.000   0 4.450
WPLF37 29/06/2017 Put 31.000 3.080 3.080 0.000   0 3.020
WPLCI7 29/06/2017 Call 32.000 3.450 3.450 0.000   0 3.600
WPLCJ7 29/06/2017 Put 32.000 3.610 3.610 0.000   0 3.540
WPLCK7 29/06/2017 Call 33.000 2.735 2.735 0.000   0 2.865
WPLCL7 29/06/2017 Put 33.000 4.180 4.180 0.000   0 4.110
WPLWV9 29/06/2017 Call 34.000 2.155 2.155 0.000   0 2.260
WPLWW9 29/06/2017 Put 34.000 4.805 4.805 0.000   20 4.725
WPLRN9 29/06/2017 Call 35.000 1.700 1.700 0.000   0 1.785
WPLRO9 29/06/2017 Put 35.000 5.450 5.450 0.000   0 5.370
WPLP89 29/06/2017 Call 36.000 1.345 1.345 0.000   0 1.415
WPLP99 29/06/2017 Put 36.000 6.155 6.155 0.000   0 6.065
WPLFL9 29/06/2017 Call 37.000 1.070 1.070 0.000   0 1.120
WPLFM9 29/06/2017 Put 37.000 6.880 6.880 0.000   49 6.780
WPLFI9 29/06/2017 Call 38.000 0.855 0.855 0.000   0 0.895
WPLFJ9 29/06/2017 Put 38.000 7.640 7.640 0.000   0 7.540
WPLEW9 29/06/2017 Call 39.000 0.675 0.675 0.000   0 0.715
WPLEX9 29/06/2017 Put 39.000 8.425 8.425 0.000   0 8.315
WPLEY9 29/06/2017 Call 40.000 0.545 0.545 0.000   0 0.575
WPLEZ9 29/06/2017 Put 40.000 9.240 9.240 0.000   6 9.130
WPLF39 29/06/2017 Call 41.000 0.435 0.435 0.000   0 0.460
WPLF49 29/06/2017 Put 41.000 10.075 10.075 0.000   0 9.960
WPLF19 29/06/2017 Call 42.000 0.350 0.350 0.000   0 0.375
WPLF29 29/06/2017 Put 42.000 10.930 10.930 0.000   0 10.815
WPLF59 29/06/2017 Call 43.000 0.285 0.285 0.000   0 0.300
WPLF69 29/06/2017 Put 43.000 11.800 11.800 0.000   0 11.680
WPLF79 29/06/2017 Call 44.000 0.230 0.230 0.000   0 0.245
WPLF89 29/06/2017 Put 44.000 12.690 12.690 0.000   0 12.570
WPLFG9 29/06/2017 Call 45.000 0.185 0.185 0.000   0 0.195
WPLFH9 29/06/2017 Put 45.000 13.590 13.590 0.000   0 13.465
WPLF99 29/06/2017 Call 46.000 0.150 0.150 0.000   0 0.160
WPLFF9 29/06/2017 Put 46.000 14.500 14.500 0.000   0 14.375
WPLIX9 29/06/2017 Call 47.000 0.120 0.120 0.000   0 0.130
WPLIY9 29/06/2017 Put 47.000 15.420 15.420 0.000   0 15.290
WPLKT9 29/06/2017 Call 48.000 0.100 0.100 0.000   0 0.110
WPLKU9 29/06/2017 Put 48.000 16.350 16.350 0.000   0 16.220
WPLP27 21/12/2017 Call 28.000 7.440 7.440 0.000   0 7.600
WPLP37 21/12/2017 Put 28.000 2.690 2.690 0.000   0 2.650
WPLP47 21/12/2017 Call 29.000 6.650 6.650 0.000   0 6.795
WPLP57 21/12/2017 Put 29.000 3.155 3.155 0.000   0 3.110
WPLLS7 21/12/2017 Call 30.000 5.930 5.930 0.000   0 6.060
WPLLT7 21/12/2017 Put 30.000 3.675 3.675 0.000   0 3.625
WPLL87 21/12/2017 Call 31.000 5.295 5.295 0.000   0 5.420
WPLL97 21/12/2017 Put 31.000 4.220 4.220 0.000   0 4.160
WPLKB7 21/12/2017 Call 32.000 4.740 4.740 0.000   0 4.845
WPLKC7 21/12/2017 Put 32.000 4.810 4.810 0.000   0 4.755
WPLJN7 21/12/2017 Call 33.000 4.240 4.240 0.000   0 4.345
WPLJO7 21/12/2017 Put 33.000 5.425 5.425 0.000   0 5.360
WPLJF7 21/12/2017 Call 34.000 3.810 3.810 0.000   0 3.890
WPLJG7 21/12/2017 Put 34.000 6.085 6.085 0.000   0 6.020
WPLJH7 21/12/2017 Call 35.000 3.425 3.425 0.000   0 3.510
WPLJI7 21/12/2017 Put 35.000 6.755 6.755 0.000   0 6.685
WPLJL7 21/12/2017 Call 36.000 3.075 3.075 0.000   0 3.150
WPLJM7 21/12/2017 Put 36.000 7.480 7.480 0.000   0 7.400
WPLJJ7 21/12/2017 Call 37.000 2.775 2.775 0.000   0 2.840
WPLJK7 21/12/2017 Put 37.000 8.205 8.205 0.000   0 8.130
WPLJP7 21/12/2017 Call 38.000 2.500 2.500 0.000   0 2.565
WPLJQ7 21/12/2017 Put 38.000 8.970 8.970 0.000   0 8.885
WPLJV7 21/12/2017 Call 39.000 2.255 2.255 0.000   0 2.315
WPLJW7 21/12/2017 Put 39.000 9.750 9.750 0.000   0 9.665
WPLJR7 21/12/2017 Call 40.000 2.035 2.035 0.000   0 2.085
WPLJS7 21/12/2017 Put 40.000 10.535 10.535 0.000   10 10.450
WPLJT7 21/12/2017 Call 41.000 1.840 1.840 0.000   0 1.890
WPLJU7 21/12/2017 Put 41.000 11.360 11.360 0.000   0 11.270
WPLK17 21/12/2017 Call 42.000 1.660 1.660 0.000   0 1.710
WPLK27 21/12/2017 Put 42.000 12.185 12.185 0.000   0 12.095
WPLK97 21/12/2017 Call 43.000 1.495 1.495 0.000   0 1.535
WPLKA7 21/12/2017 Put 43.000 13.030 13.030 0.000   0 12.930

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.