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 27.130 Down -0.190 27.090 27.250 27.090 27.230 26.990 1,618,388 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
WPLG39 29/09/2016 Call 0.010 27.125 27.125 0.000   1,850 27.125
WPLY77 29/09/2016 Call 0.110 27.020 27.020 0.000   10 27.020
WPLY67 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPU7 29/09/2016 Call 20.000 7.130 7.130 0.000   0 7.130
WPLPT7 29/09/2016 Put 20.000 0.000 0.000 0.000   180 0.000
WPLPR7 29/09/2016 Call 20.010 7.120 7.120 0.000   15 7.120
WPLPS7 29/09/2016 Put 20.010 0.000 0.000 0.000   0 0.000
WPLRP7 29/09/2016 Call 20.500 6.635 6.635 0.000   0 6.635
WPLRQ7 29/09/2016 Put 20.500 0.000 0.000 0.000   0 0.000
WPLMY7 29/09/2016 Call 21.000 6.135 6.135 0.000   0 6.135
WPLMX7 29/09/2016 Put 21.000 0.000 0.000 0.000   0 0.000
WPLMV7 29/09/2016 Call 21.010 6.125 6.125 0.000   100 6.125
WPLMW7 29/09/2016 Put 21.010 0.000 0.000 0.000   0 0.000
WPLZQ9 29/09/2016 Call 21.500 5.635 5.635 0.000   0 5.635
WPLZR9 29/09/2016 Put 21.500 0.000 0.000 0.000   200 0.000
WPLYU9 29/09/2016 Call 22.000 5.135 5.135 0.000   0 5.135
WPLYV9 29/09/2016 Put 22.000 0.000 0.000 0.000   750 0.000
WPLMZ7 29/09/2016 Call 22.010 5.125 5.125 0.000   110 5.125
WPLN17 29/09/2016 Put 22.010 0.000 0.000 0.000   0 0.000
WPLW39 29/09/2016 Call 22.500 4.635 4.635 0.000   0 4.635
WPLW49 29/09/2016 Put 22.500 0.000 0.000 0.000   400 0.000
WPLIH7 29/09/2016 Call 22.510 4.625 4.625 0.000   105 4.625
WPLIK7 29/09/2016 Put 22.510 0.000 0.000 0.000   1,500 0.000
WPLUV9 29/09/2016 Call 23.000 4.135 4.135 0.000   0 4.135
WPLUW9 29/09/2016 Put 23.000 0.000 0.000 0.000   760 0.000
WPLIG7 29/09/2016 Call 23.010 4.125 4.125 0.000   4 4.125
WPLIF7 29/09/2016 Put 23.010 0.000 0.000 0.000   317 0.000
WPLST9 29/09/2016 Call 23.500 3.640 3.640 0.000   0 3.640
WPLSU9 29/09/2016 Put 23.500 0.000 0.000 0.000   2,600 0.000
WPLUG9 29/09/2016 Call 23.510 3.630 3.630 0.000   65 3.630
WPLUF9 29/09/2016 Put 23.510 0.000 0.000 0.000   30 0.000
WPLCJ9 29/09/2016 Call 24.000 3.140 3.140 0.000   0 3.140
WPLCK9 29/09/2016 Put 24.000 0.000 0.000 0.000   1,059 0.000
WPLUD9 29/09/2016 Call 24.010 3.130 3.130 0.000   50 3.130
WPLUE9 29/09/2016 Put 24.010 0.000 0.000 0.000   122 0.000
WPLGW9 29/09/2016 Call 24.500 2.645 2.645 0.000   0 2.645
WPLGX9 29/09/2016 Put 24.500 0.000 0.000 0.000   684 0.000
WPLUC9 29/09/2016 Call 24.510 2.635 2.635 0.000   92 2.635
WPLUB9 29/09/2016 Put 24.510 0.000 0.000 0.000   182 0.000
WPLBP9 29/09/2016 Call 25.000 2.150 2.150 0.000   0 2.150
WPLBQ9 29/09/2016 Put 25.000 0.001 0.001 0.000   1,992 0.001
WPLU99 29/09/2016 Call 25.010 2.140 2.140 0.000   214 2.140
WPLUA9 29/09/2016 Put 25.010 0.001 0.001 0.000   870 0.001
WPLG49 29/09/2016 Call 25.500 1.660 1.660 0.000   12 1.660
WPLG59 29/09/2016 Put 25.500 0.005 0.005 0.000   1,099 0.005
WPLUS8 29/09/2016 Call 26.000 1.190 1.190 0.000   20 1.190
WPLUT8 29/09/2016 Put 26.000 0.025 0.025 0.040 50 1,160 0.025
WPLWD7 29/09/2016 Call 26.010 1.180 1.180 2.100 20 65 1.180
WPLWC7 29/09/2016 Put 26.010 0.025 0.025 0.000   480 0.025
WPLES9 29/09/2016 Call 26.500 0.760 0.760 0.000 100 133 0.760
WPLET9 29/09/2016 Put 26.500 0.085 0.085 0.060 50 2,196 0.085
WPLJL8 29/09/2016 Call 26.510 0.755 0.755 0.000   100 0.755
WPLJM8 29/09/2016 Put 26.510 0.090 0.090 0.000   230 0.090
WPLUU8 29/09/2016 Call 27.000 0.410 0.410 0.360 220 411 0.410
WPLUV8 29/09/2016 Put 27.000 0.245 0.245 0.000 100 3,339 0.245
WPLDY8 29/09/2016 Call 27.010 0.380 0.380 0.000   403 0.380
WPLDZ8 29/09/2016 Put 27.010 0.250 0.250 0.000   1,165 0.250
WPLEI9 29/09/2016 Call 27.500 0.185 0.185 0.000 40 282 0.185
WPLEJ9 29/09/2016 Put 27.500 0.535 0.535 0.000   870 0.535
WPLE48 29/09/2016 Call 27.510 0.155 0.155 0.000   895 0.155
WPLE38 29/09/2016 Put 27.510 0.540 0.540 0.000   710 0.540
WPLRR8 29/09/2016 Call 28.000 0.065 0.065 0.000 70 668 0.065
WPLRS8 29/09/2016 Put 28.000 0.935 0.935 0.890 11 1,156 0.935
WPLE58 29/09/2016 Call 28.010 0.065 0.065 0.050 113 2,321 0.065
WPLE68 29/09/2016 Put 28.010 0.945 0.945 0.840 20 630 0.945
WPLEK9 29/09/2016 Call 28.500 0.020 0.020 0.015 200 5,723 0.020
WPLEL9 29/09/2016 Put 28.500 1.395 1.395 0.000   2,173 1.395
WPLE88 29/09/2016 Call 28.510 0.020 0.020 0.000   3,417 0.020
WPLE78 29/09/2016 Put 28.510 1.405 1.405 0.970 60 990 1.405
WPLMB8 29/09/2016 Call 29.000 0.007 0.007 0.015 12 1,948 0.007
WPLMC8 29/09/2016 Put 29.000 1.880 1.880 0.000   917 1.880
WPLMF9 29/09/2016 Call 29.010 0.007 0.007 0.520 60 1,388 0.007
WPLME9 29/09/2016 Put 29.010 1.890 1.890 0.000   436 1.890
WPLEG9 29/09/2016 Call 29.500 0.002 0.002 0.000   5,317 0.002
WPLEH9 29/09/2016 Put 29.500 2.375 2.375 0.000   202 2.375
WPLMG9 29/09/2016 Call 29.510 0.002 0.002 0.000   1,410 0.002
WPLMH9 29/09/2016 Put 29.510 2.385 2.385 0.000   147 2.385
WPLLB8 29/09/2016 Call 30.000 0.001 0.001 0.000   2,811 0.001
WPLLC8 29/09/2016 Put 30.000 2.875 2.875 0.000   266 2.875
WPLMJ9 29/09/2016 Call 30.010 0.001 0.001 0.000   882 0.001
WPLMI9 29/09/2016 Put 30.010 2.885 2.885 0.000 10 375 2.885
WPLEM9 29/09/2016 Call 30.500 0.000 0.000 0.000   1,827 0.000
WPLEN9 29/09/2016 Put 30.500 3.375 3.375 0.000   800 3.375
WPLMK9 29/09/2016 Call 30.510 0.000 0.000 0.000   3,145 0.000
WPLML9 29/09/2016 Put 30.510 3.380 3.380 0.000   175 3.380
WPLKY8 29/09/2016 Call 31.000 0.000 0.000 0.000   735 0.000
WPLKZ8 29/09/2016 Put 31.000 3.875 3.875 0.000   0 3.875
WPLMN9 29/09/2016 Call 31.010 0.000 0.000 0.000   151 0.000
WPLMM9 29/09/2016 Put 31.010 3.880 3.880 0.000   145 3.880
WPLEQ9 29/09/2016 Call 31.500 0.000 0.000 0.000   1,574 0.000
WPLER9 29/09/2016 Put 31.500 4.375 4.375 0.000   74 4.375
WPLYO7 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
WPLYP7 29/09/2016 Put 31.510 4.380 4.380 0.000   50 4.380
WPLK18 29/09/2016 Call 32.000 0.000 0.000 0.000   470 0.000
WPLK28 29/09/2016 Put 32.000 4.875 4.875 0.000   0 4.875
WPLLW9 29/09/2016 Call 32.010 0.000 0.000 0.000   836 0.000
WPLLU9 29/09/2016 Put 32.010 4.885 4.885 0.000 40 248 4.885
WPLEO9 29/09/2016 Call 32.500 0.000 0.000 0.000   80 0.000
WPLEP9 29/09/2016 Put 32.500 5.375 5.375 0.000   0 5.375
WPLJS8 29/09/2016 Call 33.000 0.000 0.000 0.000   210 0.000
WPLJT8 29/09/2016 Put 33.000 5.875 5.875 0.000   0 5.875
WPLJ19 29/09/2016 Call 33.010 0.000 0.000 0.000   450 0.000
WPLJ29 29/09/2016 Put 33.010 5.885 5.885 0.000   278 5.885
WPLG89 29/09/2016 Call 33.500 0.000 0.000 0.000   150 0.000
WPLG99 29/09/2016 Put 33.500 6.375 6.375 0.000   0 6.375
WPLJ39 29/09/2016 Call 33.510 0.000 0.000 0.000   10 0.000
WPLJ49 29/09/2016 Put 33.510 6.385 6.385 0.000   350 6.385
WPLJU8 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
WPLJV8 29/09/2016 Put 34.000 6.875 6.875 0.000   0 6.875
WPLLS9 29/09/2016 Call 34.010 0.000 0.000 0.000   14 0.000
WPLLT9 29/09/2016 Put 34.010 6.885 6.885 0.000 160 147 6.885
WPLIO9 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
WPLIP9 29/09/2016 Put 34.500 7.375 7.375 0.000   0 7.375
WPLI87 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
WPLI97 29/09/2016 Put 34.510 7.385 7.385 6.500 200 196 7.385
WPLK78 29/09/2016 Call 35.000 0.000 0.000 0.000   60 0.000
WPLK88 29/09/2016 Put 35.000 7.875 7.875 0.000   0 7.875
WPLE97 29/09/2016 Call 35.010 0.000 0.000 0.000   14 0.000
WPLEF7 29/09/2016 Put 35.010 7.885 7.885 0.000 18 1,835 7.885
WPLIM9 29/09/2016 Call 35.500 0.000 0.000 0.000   115 0.000
WPLIN9 29/09/2016 Put 35.500 8.375 8.375 0.000   0 8.375
WPLEH7 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WPLEG7 29/09/2016 Put 35.510 8.380 8.380 0.000   137 8.380
WPLK98 29/09/2016 Call 36.000 0.000 0.000 0.000   852 0.000
WPLKA8 29/09/2016 Put 36.000 8.875 8.875 0.000   0 8.875
WPLF77 29/09/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLF87 29/09/2016 Put 36.010 8.880 8.880 0.000 40 335 8.880
WPLY57 29/09/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WPLY47 29/09/2016 Put 36.500 9.375 9.375 0.000   0 9.375
WPLY27 29/09/2016 Call 36.510 0.000 0.000 0.000   0 0.000
WPLY37 29/09/2016 Put 36.510 9.380 9.380 0.000   0 9.380
WPLK58 29/09/2016 Call 37.000 0.000 0.000 0.000   45 0.000
WPLK68 29/09/2016 Put 37.000 9.875 9.875 0.000   0 9.875
WPLF67 29/09/2016 Call 37.010 0.000 0.000 0.000   0 0.000
WPLF57 29/09/2016 Put 37.010 9.880 9.880 0.000   840 9.880
WPLZP8 29/09/2016 Call 37.500 0.000 0.000 0.000   10 0.000
WPLZQ8 29/09/2016 Put 37.500 10.375 10.375 0.000   0 10.375
WPLZO8 29/09/2016 Call 37.510 0.000 0.000 0.000   0 0.000
WPLZN8 29/09/2016 Put 37.510 10.380 10.380 0.000 79 326 10.380
WPLK38 29/09/2016 Call 38.000 0.000 0.000 0.000   89 0.000
WPLK48 29/09/2016 Put 38.000 10.875 10.875 0.000   0 10.875
WPLEM7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
WPLF47 29/09/2016 Put 38.010 10.880 10.880 0.000   205 10.880
WPLX77 29/09/2016 Call 38.500 0.000 0.000 0.000   0 0.000
WPLX87 29/09/2016 Put 38.500 11.375 11.375 0.000   0 11.375
WPLX67 29/09/2016 Call 38.510 0.000 0.000 0.000   0 0.000
WPLX57 29/09/2016 Put 38.510 11.380 11.380 0.000   50 11.380
WPLJW8 29/09/2016 Call 39.000 0.000 0.000 0.000   50 0.000
WPLJX8 29/09/2016 Put 39.000 11.875 11.875 0.000   0 11.875
WPLEL7 29/09/2016 Call 39.010 0.000 0.000 0.000   0 0.000
WPLEK7 29/09/2016 Put 39.010 11.880 11.880 0.000   165 11.880
WPLTD9 29/09/2016 Call 39.500 0.000 0.000 0.000   0 0.000
WPLTC9 29/09/2016 Put 39.500 12.375 12.375 0.000   0 12.375
WPLTA9 29/09/2016 Call 39.510 0.000 0.000 0.000   0 0.000
WPLTB9 29/09/2016 Put 39.510 12.380 12.380 0.000   85 12.380
WPLJY8 29/09/2016 Call 40.000 0.000 0.000 0.000   90 0.000
WPLJZ8 29/09/2016 Put 40.000 12.870 12.870 0.000   0 12.870
WPLEI7 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
WPLEJ7 29/09/2016 Put 40.010 12.880 12.880 0.000   30 12.880
WPLXO7 29/09/2016 Call 41.000 0.000 0.000 0.000   0 0.000
WPLXP7 29/09/2016 Put 41.000 13.870 13.870 0.000   0 13.870
WPLXN7 29/09/2016 Call 41.010 0.000 0.000 0.000   0 0.000
WPLXM7 29/09/2016 Put 41.010 13.875 13.875 0.000   33 13.875
WPLUM7 27/10/2016 Call 0.010 27.155 27.155 0.000   0 27.155
WPLXD7 27/10/2016 Call 22.500 4.705 4.705 0.000   0 4.705
WPLXF7 27/10/2016 Put 22.500 0.015 0.015 0.000   1,300 0.015
WPLV67 27/10/2016 Call 23.000 4.225 4.225 0.000   0 4.225
WPLV77 27/10/2016 Put 23.000 0.025 0.025 0.000   831 0.025
WPLUX7 27/10/2016 Call 23.500 3.745 3.745 0.000   0 3.745
WPLUY7 27/10/2016 Put 23.500 0.045 0.045 0.000   980 0.045
WPLU27 27/10/2016 Call 24.000 3.270 3.270 0.000   0 3.270
WPLU37 27/10/2016 Put 24.000 0.070 0.070 0.000   516 0.070
WPLUC7 27/10/2016 Call 24.500 2.805 2.805 0.000   0 2.805
WPLUD7 27/10/2016 Put 24.500 0.105 0.105 0.000   392 0.105
WPLU47 27/10/2016 Call 25.000 2.350 2.350 0.000   0 2.350
WPLU57 27/10/2016 Put 25.000 0.155 0.155 0.000 60 784 0.155
WPLUG7 27/10/2016 Call 25.500 1.915 1.915 0.000   45 1.915
WPLUH7 27/10/2016 Put 25.500 0.225 0.225 0.000   905 0.225
WPLTV7 27/10/2016 Call 26.000 1.510 1.510 0.000   10 1.510
WPLTW7 27/10/2016 Put 26.000 0.325 0.325 0.000   326 0.325
WPLWF7 27/10/2016 Call 26.010 1.505 1.505 0.000   0 1.505
WPLWE7 27/10/2016 Put 26.010 0.330 0.330 0.000   1,145 0.330
WPLUE7 27/10/2016 Call 26.500 1.150 1.150 0.000   1,621 1.150
WPLUF7 27/10/2016 Put 26.500 0.470 0.470 0.440 85 435 0.470
WPLTR7 27/10/2016 Call 27.000 0.835 0.835 0.810 10 133 0.835
WPLTS7 27/10/2016 Put 27.000 0.655 0.655 0.000   431 0.655
WPLUI7 27/10/2016 Call 27.500 0.580 0.580 0.000   1,691 0.580
WPLUJ7 27/10/2016 Put 27.500 0.900 0.900 0.000   557 0.900
WPLNR8 27/10/2016 Call 27.510 0.575 0.575 0.000   0 0.575
WPLNS8 27/10/2016 Put 27.510 0.905 0.905 0.000   0 0.905
WPLTT7 27/10/2016 Call 28.000 0.390 0.390 0.370 100 1,117 0.390
WPLTU7 27/10/2016 Put 28.000 1.210 1.210 0.000   155 1.210
WPLE98 27/10/2016 Call 28.010 0.385 0.385 0.000   2,041 0.385
WPLEF8 27/10/2016 Put 28.010 1.210 1.210 0.000   419 1.210
WPLUK7 27/10/2016 Call 28.500 0.250 0.250 0.000   600 0.250
WPLUL7 27/10/2016 Put 28.500 1.575 1.575 0.000   897 1.575
WPLEH8 27/10/2016 Call 28.510 0.245 0.245 0.000   696 0.245
WPLEG8 27/10/2016 Put 28.510 1.575 1.575 0.000 60 96 1.575
WPLU67 27/10/2016 Call 29.000 0.150 0.150 0.135 11 1,421 0.150
WPLU77 27/10/2016 Put 29.000 1.990 1.990 0.000   216 1.990
WPLEI8 27/10/2016 Call 29.010 0.150 0.150 0.000 60 1,944 0.150
WPLEJ8 27/10/2016 Put 29.010 1.990 1.990 0.000   37 1.990
WPLTX7 27/10/2016 Call 29.500 0.090 0.090 0.000   1,198 0.090
WPLTY7 27/10/2016 Put 29.500 2.435 2.435 0.000   60 2.435
WPLEL8 27/10/2016 Call 29.510 0.090 0.090 0.000   135 0.090
WPLEK8 27/10/2016 Put 29.510 2.435 2.435 0.000   0 2.435
WPLU87 27/10/2016 Call 30.000 0.055 0.055 0.000   1,729 0.055
WPLU97 27/10/2016 Put 30.000 2.905 2.905 0.000   643 2.905
WPLEM8 27/10/2016 Call 30.010 0.050 0.050 0.000   4,274 0.050
WPLEN8 27/10/2016 Put 30.010 2.900 2.900 0.000   0 2.900
WPLTZ7 27/10/2016 Call 30.500 0.030 0.030 0.000   2,201 0.030
WPLU17 27/10/2016 Put 30.500 3.390 3.390 0.000   82 3.390
WPLUA7 27/10/2016 Call 31.000 0.015 0.015 0.000 60 410 0.015
WPLUB7 27/10/2016 Put 31.000 3.885 3.885 0.000   260 3.885
WPLPM8 27/10/2016 Call 31.010 0.015 0.015 0.000   0 0.015
WPLPN8 27/10/2016 Put 31.010 3.870 3.870 0.000   0 3.870
WPLUN7 27/10/2016 Call 31.500 0.008 0.008 0.000   0 0.008
WPLUO7 27/10/2016 Put 31.500 4.380 4.380 0.000   0 4.380
WPLPP8 27/10/2016 Call 31.510 0.008 0.008 0.000   0 0.008
WPLPO8 27/10/2016 Put 31.510 4.365 4.365 0.000   0 4.365
WPLUP7 27/10/2016 Call 32.000 0.004 0.004 0.000   37 0.004
WPLUQ7 27/10/2016 Put 32.000 4.880 4.880 0.000   0 4.880
WPLJ78 27/10/2016 Call 32.500 0.002 0.002 0.000   145 0.002
WPLJ88 27/10/2016 Put 32.500 5.375 5.375 0.000   0 5.375
WPLJF8 27/10/2016 Call 33.000 0.001 0.001 0.000   30 0.001
WPLJG8 27/10/2016 Put 33.000 5.875 5.875 0.000   0 5.875
WPLJR8 27/10/2016 Call 33.500 0.000 0.000 0.000   60 0.000
WPLKT8 27/10/2016 Put 33.500 6.375 6.375 0.000   0 6.375
WPLPU8 27/10/2016 Call 35.000 0.000 0.000 0.000   0 0.000
WPLPV8 27/10/2016 Put 35.000 7.875 7.875 0.000   0 7.875
WPLPR8 27/10/2016 Call 35.010 0.000 0.000 0.000   0 0.000
WPLPQ8 27/10/2016 Put 35.010 7.855 7.855 0.000   0 7.855
WPLPX8 27/10/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLPW8 27/10/2016 Put 36.000 8.875 8.875 0.000   0 8.875
WPLPS8 27/10/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLPT8 27/10/2016 Put 36.010 8.850 8.850 0.000   330 8.850
WPLW57 24/11/2016 Call 0.010 27.190 27.190 0.000   0 27.190
WPLXG7 24/11/2016 Call 22.500 4.815 4.815 0.000   0 4.815
WPLXH7 24/11/2016 Put 22.500 0.105 0.105 0.000   75 0.105
WPLXI7 24/11/2016 Call 23.000 4.340 4.340 0.000   0 4.340
WPLXJ7 24/11/2016 Put 23.000 0.130 0.130 0.000   2,393 0.130
WPLWA7 24/11/2016 Call 23.500 3.870 3.870 0.000   0 3.870
WPLWB7 24/11/2016 Put 23.500 0.155 0.155 0.000   0 0.155
WPLVG7 24/11/2016 Call 24.000 3.410 3.410 0.000   0 3.410
WPLVH7 24/11/2016 Put 24.000 0.195 0.195 0.000   0 0.195
WPLVW7 24/11/2016 Call 24.500 2.965 2.965 0.000   0 2.965
WPLVX7 24/11/2016 Put 24.500 0.250 0.250 0.000   1,680 0.250
WPLVI7 24/11/2016 Call 25.000 2.540 2.540 0.000   2 2.540
WPLVJ7 24/11/2016 Put 25.000 0.325 0.325 0.000   1,420 0.325
WPLP28 24/11/2016 Call 25.010 2.530 2.530 0.000   0 2.530
WPLP38 24/11/2016 Put 25.010 0.325 0.325 0.000   0 0.325
WPLVY7 24/11/2016 Call 25.500 2.130 2.130 0.000   20 2.130
WPLVZ7 24/11/2016 Put 25.500 0.420 0.420 0.000   1,440 0.420
WPLVO7 24/11/2016 Call 26.000 1.760 1.760 0.000   0 1.760
WPLVP7 24/11/2016 Put 26.000 0.550 0.550 0.000   1,425 0.550
WPLW37 24/11/2016 Call 26.500 1.420 1.420 0.000   24 1.420
WPLW47 24/11/2016 Put 26.500 0.710 0.710 0.000   53 0.710
WPLVK7 24/11/2016 Call 27.000 1.120 1.120 0.000 20 580 1.120
WPLVL7 24/11/2016 Put 27.000 0.905 0.905 0.000   150 0.905
WPLW17 24/11/2016 Call 27.500 0.860 0.860 0.000   100 0.860
WPLW27 24/11/2016 Put 27.500 1.150 1.150 0.000   165 1.150
WPLNU8 24/11/2016 Call 27.510 0.850 0.850 0.000   20 0.850
WPLNT8 24/11/2016 Put 27.510 1.150 1.150 0.000   0 1.150
WPLVM7 24/11/2016 Call 28.000 0.640 0.640 0.660 25 335 0.640
WPLVN7 24/11/2016 Put 28.000 1.435 1.435 0.000   190 1.435
WPLVC7 24/11/2016 Call 28.500 0.465 0.465 0.000   220 0.465
WPLVD7 24/11/2016 Put 28.500 1.770 1.770 0.000   55 1.770
WPLVQ7 24/11/2016 Call 29.000 0.330 0.330 0.000   569 0.330
WPLVR7 24/11/2016 Put 29.000 2.140 2.140 0.000   35 2.140
WPLVA7 24/11/2016 Call 29.500 0.230 0.230 0.000   212 0.230
WPLVB7 24/11/2016 Put 29.500 2.545 2.545 0.000   56 2.545
WPLNX8 24/11/2016 Call 29.510 0.230 0.230 0.000   36 0.230
WPLNY8 24/11/2016 Put 29.510 2.535 2.535 0.000 10 10 2.535
WPLVS7 24/11/2016 Call 30.000 0.155 0.155 0.165 10 1,237 0.155
WPLVT7 24/11/2016 Put 30.000 2.980 2.980 0.000   110 2.980
WPLVE7 24/11/2016 Call 30.500 0.105 0.105 0.000   250 0.105
WPLVF7 24/11/2016 Put 30.500 3.435 3.435 0.000   0 3.435
WPLP88 24/11/2016 Call 30.510 0.105 0.105 0.000   0 0.105
WPLP98 24/11/2016 Put 30.510 3.415 3.415 0.000   0 3.415
WPLVU7 24/11/2016 Call 31.000 0.070 0.070 0.000   1,452 0.070
WPLVV7 24/11/2016 Put 31.000 3.910 3.910 0.000   0 3.910
WPLW67 24/11/2016 Call 31.500 0.045 0.045 0.000   1,700 0.045
WPLW77 24/11/2016 Put 31.500 4.395 4.395 0.000   0 4.395
WPLI78 24/11/2016 Call 32.000 0.030 0.030 0.000   256 0.030
WPLI88 24/11/2016 Put 32.000 4.890 4.890 0.000   0 4.890
WPLJ98 24/11/2016 Call 32.500 0.020 0.020 0.000   26 0.020
WPLJA8 24/11/2016 Put 32.500 5.385 5.385 0.000   0 5.385
WPLJH8 24/11/2016 Call 33.000 0.010 0.010 0.000   0 0.010
WPLJI8 24/11/2016 Put 33.000 5.880 5.880 0.000   0 5.880
WPLKU8 24/11/2016 Call 33.500 0.006 0.006 0.000   0 0.006
WPLKV8 24/11/2016 Put 33.500 6.375 6.375 0.000   0 6.375
WPLP58 24/11/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLP48 24/11/2016 Put 36.000 8.875 8.875 0.000   0 8.875
WPLP78 24/11/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLP68 24/11/2016 Put 36.010 8.820 8.820 0.000   0 8.820
WPLXA9 22/12/2016 Call 0.010 27.230 27.230 0.000   0 27.230
WPLXW7 22/12/2016 Call 0.100 27.030 27.030 0.000   0 27.030
WPLXY7 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WPLY17 22/12/2016 Call 0.110 27.020 27.020 0.000   0 27.020
WPLXZ7 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPV7 22/12/2016 Call 20.000 7.265 7.265 0.000   0 7.265
WPLPW7 22/12/2016 Put 20.000 0.045 0.045 0.000   120 0.045
WPLPY7 22/12/2016 Call 20.010 7.255 7.255 0.000   0 7.255
WPLPX7 22/12/2016 Put 20.010 0.045 0.045 0.000   50 0.045
WPLRR7 22/12/2016 Call 20.500 6.785 6.785 0.000   0 6.785
WPLRS7 22/12/2016 Put 20.500 0.060 0.060 0.000   0 0.060
WPLRT7 22/12/2016 Call 21.000 6.310 6.310 0.000   0 6.310
WPLRU7 22/12/2016 Put 21.000 0.080 0.080 0.000   50 0.080
WPLC78 22/12/2016 Call 21.010 6.305 6.305 0.000   0 6.305
WPLC68 22/12/2016 Put 21.010 0.085 0.085 0.000   0 0.085
WPLZS9 22/12/2016 Call 21.500 5.840 5.840 0.000   0 5.840
WPLZT9 22/12/2016 Put 21.500 0.110 0.110 0.000   50 0.110
WPLV49 22/12/2016 Call 22.000 5.375 5.375 0.000   0 5.375
WPLV59 22/12/2016 Put 22.000 0.135 0.135 0.000   210 0.135
WPLY29 22/12/2016 Call 22.010 5.365 5.365 0.000   33 5.365
WPLY39 22/12/2016 Put 22.010 0.140 0.140 0.000   374 0.140
WPLY89 22/12/2016 Call 22.500 4.910 4.910 0.000   0 4.910
WPLY99 22/12/2016 Put 22.500 0.170 0.170 0.000 400 400 0.170
WPLTE7 22/12/2016 Call 22.510 4.900 4.900 0.000   40 4.900
WPLTD7 22/12/2016 Put 22.510 0.170 0.170 0.000   10 0.170
WPLSV9 22/12/2016 Call 23.000 4.455 4.455 0.000   0 4.455
WPLSW9 22/12/2016 Put 23.000 0.205 0.205 0.000   225 0.205
WPLWB9 22/12/2016 Call 23.500 4.000 4.000 0.000   0 4.000
WPLWC9 22/12/2016 Put 23.500 0.255 0.255 0.000   145 0.255
WPLCL9 22/12/2016 Call 24.000 3.570 3.570 0.000   0 3.570
WPLCM9 22/12/2016 Put 24.000 0.315 0.315 0.280 25 600 0.315
WPLW99 22/12/2016 Call 24.500 3.145 3.145 0.000   0 3.145
WPLWA9 22/12/2016 Put 24.500 0.385 0.385 0.000   1,040 0.385
WPLBR9 22/12/2016 Call 25.000 2.735 2.735 0.000   60 2.735
WPLBS9 22/12/2016 Put 25.000 0.485 0.485 0.000   188 0.485
WPLNZ8 22/12/2016 Call 25.010 2.730 2.730 0.000   10 2.730
WPLP18 22/12/2016 Put 25.010 0.485 0.485 0.000   0 0.485
WPLWD9 22/12/2016 Call 25.500 2.355 2.355 0.000   0 2.355
WPLWE9 22/12/2016 Put 25.500 0.605 0.605 0.000   213 0.605
WPLPM7 22/12/2016 Call 25.510 2.345 2.345 0.000   286 2.345
WPLPL7 22/12/2016 Put 25.510 0.600 0.600 0.000 400 840 0.600
WPLUW8 22/12/2016 Call 26.000 1.995 1.995 0.000   95 1.995
WPLUX8 22/12/2016 Put 26.000 0.745 0.745 0.000   1,081 0.745
WPLZ99 22/12/2016 Call 26.010 1.985 1.985 0.000   0 1.985
WPLZ89 22/12/2016 Put 26.010 0.745 0.745 0.000   285 0.745
WPLWF9 22/12/2016 Call 26.500 1.660 1.660 0.000   4 1.660
WPLWG9 22/12/2016 Put 26.500 0.915 0.915 0.000   913 0.915
WPLPK7 22/12/2016 Call 26.510 1.655 1.655 0.000   5 1.655
WPLP97 22/12/2016 Put 26.510 0.915 0.915 0.000   61 0.915
WPLUY8 22/12/2016 Call 27.000 1.365 1.365 0.000   850 1.365
WPLUZ8 22/12/2016 Put 27.000 1.120 1.120 0.000   1,601 1.120
WPLZA9 22/12/2016 Call 27.010 1.355 1.355 0.000   90 1.355
WPLZB9 22/12/2016 Put 27.010 1.120 1.120 0.000   446 1.120
WPLWL9 22/12/2016 Call 27.500 1.100 1.100 0.000   210 1.100
WPLWM9 22/12/2016 Put 27.500 1.365 1.365 0.000   635 1.365
WPLNV7 22/12/2016 Call 28.000 0.875 0.875 0.000   280 0.875
WPLNW7 22/12/2016 Put 28.000 1.640 1.640 0.000   1,785 1.640
WPLXQ9 22/12/2016 Call 28.010 0.865 0.865 0.000   372 0.865
WPLXR9 22/12/2016 Put 28.010 1.630 1.630 0.000   502 1.630
WPLWH9 22/12/2016 Call 28.500 0.680 0.680 0.000   501 0.680
WPLWK9 22/12/2016 Put 28.500 1.950 1.950 0.000   24 1.950
WPLNT7 22/12/2016 Call 29.000 0.520 0.520 0.000   333 0.520
WPLNU7 22/12/2016 Put 29.000 2.295 2.295 0.000   240 2.295
WPLXT9 22/12/2016 Call 29.010 0.515 0.515 0.000   472 0.515
WPLXS9 22/12/2016 Put 29.010 2.280 2.280 0.000   78 2.280
WPLW79 22/12/2016 Call 29.500 0.390 0.390 0.000   1,326 0.390
WPLW89 22/12/2016 Put 29.500 2.675 2.675 0.000   80 2.675
WPLNM8 22/12/2016 Call 29.510 0.390 0.390 0.000   30 0.390
WPLNL8 22/12/2016 Put 29.510 2.655 2.655 0.000   0 2.655
WPLEV7 22/12/2016 Call 30.000 0.290 0.290 0.000   3,839 0.290
WPLEW7 22/12/2016 Put 30.000 3.085 3.085 0.000   309 3.085
WPLXU9 22/12/2016 Call 30.010 0.290 0.290 0.000   601 0.290
WPLXV9 22/12/2016 Put 30.010 3.060 3.060 0.000   342 3.060
WPLWN9 22/12/2016 Call 30.500 0.215 0.215 0.000   1,755 0.215
WPLWO9 22/12/2016 Put 30.500 3.515 3.515 0.000   125 3.515
WPLPK8 22/12/2016 Call 30.510 0.215 0.215 0.000   0 0.215
WPLPL8 22/12/2016 Put 30.510 3.485 3.485 0.000   80 3.485
WPLEX7 22/12/2016 Call 31.000 0.155 0.155 0.000   864 0.155
WPLEY7 22/12/2016 Put 31.000 3.965 3.965 0.000   10 3.965
WPLXY9 22/12/2016 Call 31.010 0.155 0.155 0.000   108 0.155
WPLXW9 22/12/2016 Put 31.010 3.930 3.930 0.000   58 3.930
WPLXK9 22/12/2016 Call 31.500 0.110 0.110 0.000   0 0.110
WPLXL9 22/12/2016 Put 31.500 4.435 4.435 0.000   289 4.435
WPLCG7 22/12/2016 Call 32.000 0.075 0.075 0.000   300 0.075
WPLCH7 22/12/2016 Put 32.000 4.915 4.915 0.000   154 4.915
WPLMA9 22/12/2016 Call 32.010 0.080 0.080 0.000   417 0.080
WPLMB9 22/12/2016 Put 32.010 4.860 4.860 0.000   460 4.860
WPLM89 22/12/2016 Call 32.500 0.055 0.055 0.000   50 0.055
WPLM99 22/12/2016 Put 32.500 5.400 5.400 0.000   0 5.400
WPLM79 22/12/2016 Call 32.510 0.055 0.055 0.070 20 12 0.055
WPLM69 22/12/2016 Put 32.510 5.340 5.340 0.000   10 5.340
WPLEQ8 22/12/2016 Call 33.000 0.040 0.040 0.000   57 0.040
WPLER8 22/12/2016 Put 33.000 5.890 5.890 0.000   6 5.890
WPLM49 22/12/2016 Call 33.010 0.040 0.040 0.000   92 0.040
WPLM59 22/12/2016 Put 33.010 5.825 5.825 0.000   590 5.825
WPLM39 22/12/2016 Call 33.500 0.025 0.025 0.000   477 0.025
WPLM29 22/12/2016 Put 33.500 6.385 6.385 0.000   0 6.385
WPLLZ9 22/12/2016 Call 33.510 0.025 0.025 0.000   250 0.025
WPLM19 22/12/2016 Put 33.510 6.315 6.315 0.000 50 153 6.315
WPLDN8 22/12/2016 Call 34.000 0.015 0.015 0.000   30 0.015
WPLDO8 22/12/2016 Put 34.000 6.880 6.880 0.000   206 6.880
WPLLY9 22/12/2016 Call 34.010 0.020 0.020 0.000   91 0.020
WPLLX9 22/12/2016 Put 34.010 6.805 6.805 7.800 210 993 6.805
WPLDL8 22/12/2016 Call 35.000 0.008 0.008 0.000   269 0.008
WPLDM8 22/12/2016 Put 35.000 7.875 7.875 0.000   0 7.875
WPLXZ9 22/12/2016 Call 35.010 0.008 0.008 0.000   40 0.008
WPLY19 22/12/2016 Put 35.010 7.795 7.795 6.800 30 462 7.795
WPLD98 22/12/2016 Call 36.000 0.003 0.003 0.000   252 0.003
WPLDK8 22/12/2016 Put 36.000 8.875 8.875 0.000   0 8.875
WPLB27 22/12/2016 Call 36.010 0.003 0.003 0.000   10 0.003
WPLB37 22/12/2016 Put 36.010 8.790 8.790 0.000   100 8.790
WPLXV7 22/12/2016 Call 36.500 0.002 0.002 0.000   0 0.002
WPLXU7 22/12/2016 Put 36.500 9.375 9.375 0.000   0 9.375
WPLXS7 22/12/2016 Call 36.510 0.002 0.002 0.000   0 0.002
WPLXT7 22/12/2016 Put 36.510 9.285 9.285 0.000   298 9.285
WPLD78 22/12/2016 Call 37.000 0.001 0.001 0.000   50 0.001
WPLD88 22/12/2016 Put 37.000 9.875 9.875 0.000   0 9.875
WPLMS8 22/12/2016 Call 37.010 0.001 0.001 0.000   0 0.001
WPLMT8 22/12/2016 Put 37.010 9.780 9.780 0.000   435 9.780
WPLMY8 22/12/2016 Call 37.500 0.001 0.001 0.000   0 0.001
WPLMZ8 22/12/2016 Put 37.500 10.375 10.375 0.000   0 10.375
WPLN28 22/12/2016 Call 37.510 0.001 0.001 0.000   0 0.001
WPLN18 22/12/2016 Put 37.510 10.280 10.280 0.000   0 10.280
WPLDP8 22/12/2016 Call 38.000 0.000 0.000 0.000   4,530 0.000
WPLDQ8 22/12/2016 Put 38.000 10.870 10.870 0.000   0 10.870
WPLMV8 22/12/2016 Call 38.010 0.001 0.001 0.000   0 0.001
WPLMU8 22/12/2016 Put 38.010 10.775 10.775 0.000   50 10.775
WPLN38 22/12/2016 Call 38.500 0.000 0.000 0.000   0 0.000
WPLN48 22/12/2016 Put 38.500 11.370 11.370 0.000   0 11.370
WPLN68 22/12/2016 Call 38.510 0.000 0.000 0.000   0 0.000
WPLN58 22/12/2016 Put 38.510 11.270 11.270 0.000   0 11.270
WPLDR8 22/12/2016 Call 39.000 0.000 0.000 0.000   50 0.000
WPLDS8 22/12/2016 Put 39.000 11.870 11.870 0.000   0 11.870
WPLW59 22/12/2016 Call 39.010 0.000 0.000 0.000   256 0.000
WPLW69 22/12/2016 Put 39.010 11.760 11.760 0.000   309 11.760
WPLTF9 22/12/2016 Call 39.500 0.000 0.000 0.000   50 0.000
WPLTE9 22/12/2016 Put 39.500 12.370 12.370 0.000   0 12.370
WPLTG9 22/12/2016 Call 39.510 0.000 0.000 0.000   50 0.000
WPLTH9 22/12/2016 Put 39.510 12.255 12.255 0.000   116 12.255
WPLDV8 22/12/2016 Call 40.000 0.000 0.000 0.000   261 0.000
WPLDW8 22/12/2016 Put 40.000 12.870 12.870 0.000   0 12.870
WPLMW8 22/12/2016 Call 40.010 0.000 0.000 0.000   0 0.000
WPLMX8 22/12/2016 Put 40.010 12.750 12.750 0.000   200 12.750
WPLDT8 22/12/2016 Call 41.000 0.000 0.000 0.000   150 0.000
WPLDU8 22/12/2016 Put 41.000 13.870 13.870 0.000   0 13.870
WPLXK7 22/12/2016 Call 41.010 0.000 0.000 0.000   0 0.000
WPLXL7 22/12/2016 Put 41.010 13.735 13.735 0.000   10 13.735
WPLD58 22/12/2016 Call 42.000 0.000 0.000 0.000   0 0.000
WPLD68 22/12/2016 Put 42.000 14.870 14.870 0.000   0 14.870
WPLE18 22/12/2016 Call 43.000 0.000 0.000 0.000   200 0.000
WPLE28 22/12/2016 Put 43.000 15.870 15.870 0.000   30 15.870
WPLTA8 22/12/2016 Call 44.000 0.000 0.000 0.000   100 0.000
WPLTB8 22/12/2016 Put 44.000 16.870 16.870 0.000   0 16.870
WPLVK8 22/12/2016 Call 45.000 0.000 0.000 0.000   0 0.000
WPLVL8 22/12/2016 Put 45.000 17.870 17.870 0.000   0 17.870
WPLV27 22/12/2016 Call 45.010 0.000 0.000 0.000   0 0.000
WPLV37 22/12/2016 Put 45.010 17.700 17.700 0.000   50 17.700
WPLYC8 22/12/2016 Call 46.000 0.000 0.000 0.000   0 0.000
WPLYD8 22/12/2016 Put 46.000 18.870 18.870 0.000   0 18.870
WPLDW9 22/12/2016 Call 47.000 0.000 0.000 0.000   0 0.000
WPLDX9 22/12/2016 Put 47.000 19.870 19.870 0.000   0 19.870
WPLKR9 22/12/2016 Call 48.000 0.000 0.000 0.000   0 0.000
WPLKS9 22/12/2016 Put 48.000 20.870 20.870 0.000   0 20.870
WPLV57 22/12/2016 Call 49.000 0.000 0.000 0.000   0 0.000
WPLV47 22/12/2016 Put 49.000 21.870 21.870 0.000   0 21.870
WPLV17 22/12/2016 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUZ7 22/12/2016 Put 49.010 21.680 21.680 0.000   453 21.680
WPLGP8 24/01/2017 Call 0.010 27.275 27.275 0.000   0 27.275
WPLGQ8 24/01/2017 Call 23.000 4.515 4.515 0.000   0 4.515
WPLGR8 24/01/2017 Put 23.000 0.300 0.300 0.000   0 0.300
WPLG78 24/01/2017 Call 23.500 4.110 4.110 0.000   0 4.110
WPLG88 24/01/2017 Put 23.500 0.365 0.365 0.000   0 0.365
WPLFQ8 24/01/2017 Call 24.000 3.695 3.695 0.000   0 3.695
WPLFR8 24/01/2017 Put 24.000 0.435 0.435 0.000   20 0.435
WPLG58 24/01/2017 Call 24.500 3.295 3.295 0.000   0 3.295
WPLG68 24/01/2017 Put 24.500 0.530 0.530 0.000   0 0.530
WPLFO8 24/01/2017 Call 25.000 2.905 2.905 0.000   0 2.905
WPLFP8 24/01/2017 Put 25.000 0.635 0.635 0.000   0 0.635
WPLFW8 24/01/2017 Call 25.500 2.535 2.535 0.000   0 2.535
WPLFX8 24/01/2017 Put 25.500 0.760 0.760 0.000   0 0.760
WPLGL8 24/01/2017 Call 26.000 2.185 2.185 0.000   0 2.185
WPLGM8 24/01/2017 Put 26.000 0.910 0.910 0.000   2 0.910
WPLFY8 24/01/2017 Call 26.500 1.860 1.860 0.000   0 1.860
WPLFZ8 24/01/2017 Put 26.500 1.080 1.080 0.000   0 1.080
WPLG98 24/01/2017 Call 27.000 1.560 1.560 1.560 10 18 1.560
WPLGK8 24/01/2017 Put 27.000 1.285 1.285 0.000   0 1.285
WPLFU8 24/01/2017 Call 27.500 1.295 1.295 0.000 30 81 1.295
WPLFV8 24/01/2017 Put 27.500 1.520 1.520 0.000   20 1.520
WPLGN8 24/01/2017 Call 28.000 1.060 1.060 0.000   0 1.060
WPLGO8 24/01/2017 Put 28.000 1.785 1.785 0.000   0 1.785
WPLFS8 24/01/2017 Call 28.500 0.850 0.850 0.000   3 0.850
WPLFT8 24/01/2017 Put 28.500 2.085 2.085 0.000   0 2.085
WPLG18 24/01/2017 Call 29.000 0.685 0.685 0.000   6 0.685
WPLG28 24/01/2017 Put 29.000 2.420 2.420 0.000   1 2.420
WPLFM8 24/01/2017 Call 29.500 0.545 0.545 0.560 14 32 0.545
WPLFN8 24/01/2017 Put 29.500 2.785 2.785 0.000   10 2.785
WPLG38 24/01/2017 Call 30.000 0.425 0.425 0.000   71 0.425
WPLG48 24/01/2017 Put 30.000 3.170 3.170 0.000   0 3.170
WPLFK8 24/01/2017 Call 30.500 0.330 0.330 0.000   574 0.330
WPLFL8 24/01/2017 Put 30.500 3.580 3.580 0.000   33 3.580
WPLGU8 24/01/2017 Call 31.000 0.260 0.260 0.000   300 0.260
WPLGV8 24/01/2017 Put 31.000 4.010 4.010 0.000   0 4.010
WPLI98 24/01/2017 Call 31.500 0.200 0.200 0.000   3 0.200
WPLIF8 24/01/2017 Put 31.500 4.460 4.460 0.000   0 4.460
WPLIG8 24/01/2017 Call 32.000 0.150 0.150 0.000   10 0.150
WPLIH8 24/01/2017 Put 32.000 4.925 4.925 0.000   0 4.925
WPLJB8 24/01/2017 Call 32.500 0.115 0.115 0.000   0 0.115
WPLJC8 24/01/2017 Put 32.500 5.400 5.400 0.000   0 5.400
WPLJJ8 24/01/2017 Call 33.000 0.085 0.085 0.000   0 0.085
WPLJK8 24/01/2017 Put 33.000 5.880 5.880 0.000   0 5.880
WPLKW8 24/01/2017 Call 33.500 0.060 0.060 0.000   0 0.060
WPLKX8 24/01/2017 Put 33.500 6.375 6.375 0.000   0 6.375
WPLM98 23/02/2017 Call 0.010 26.735 26.735 0.000   0 26.735
WPLPY8 23/02/2017 Call 23.500 4.300 4.300 0.000   0 4.300
WPLPZ8 23/02/2017 Put 23.500 0.515 0.515 0.000   0 0.515
WPLNV8 23/02/2017 Call 24.000 3.895 3.895 0.000   70 3.895
WPLNW8 23/02/2017 Put 24.000 0.610 0.610 0.000   0 0.610
WPLN98 23/02/2017 Call 24.500 3.515 3.515 0.000   50 3.515
WPLNK8 23/02/2017 Put 24.500 0.725 0.725 0.000   0 0.725
WPLN78 23/02/2017 Call 25.000 3.140 3.140 0.000   0 3.140
WPLN88 23/02/2017 Put 25.000 0.845 0.845 0.000   0 0.845
WPLMI8 23/02/2017 Call 25.500 2.790 2.790 0.000   0 2.790
WPLMJ8 23/02/2017 Put 25.500 0.995 0.995 0.000   0 0.995
WPLMG8 23/02/2017 Call 26.000 2.455 2.455 0.000   0 2.455
WPLMH8 23/02/2017 Put 26.000 1.155 1.155 0.000   60 1.155
WPLLW8 23/02/2017 Call 26.500 2.145 2.145 0.000   0 2.145
WPLLX8 23/02/2017 Put 26.500 1.335 1.335 0.000   0 1.335
WPLM18 23/02/2017 Call 27.000 1.860 1.860 0.000   0 1.860
WPLM28 23/02/2017 Put 27.000 1.545 1.545 0.000   0 1.545
WPLLY8 23/02/2017 Call 27.500 1.585 1.585 0.000   0 1.585
WPLLZ8 23/02/2017 Put 27.500 1.770 1.770 0.000   0 1.770
WPLL38 23/02/2017 Call 28.000 1.355 1.355 0.000   0 1.355
WPLL48 23/02/2017 Put 28.000 2.020 2.020 0.000   104 2.020
WPLLJ8 23/02/2017 Call 28.500 1.135 1.135 0.000   22 1.135
WPLLK8 23/02/2017 Put 28.500 2.285 2.285 0.000   0 2.285
WPLL98 23/02/2017 Call 29.000 0.945 0.945 0.000   100 0.945
WPLLA8 23/02/2017 Put 29.000 2.580 2.580 0.000   56 2.580
WPLLL8 23/02/2017 Call 29.500 0.780 0.780 0.000   100 0.780
WPLLM8 23/02/2017 Put 29.500 2.910 2.910 0.000   14 2.910
WPLLF8 23/02/2017 Call 30.000 0.630 0.630 0.000   0 0.630
WPLLG8 23/02/2017 Put 30.000 3.295 3.295 0.000   0 3.295
WPLLN8 23/02/2017 Call 30.500 0.520 0.520 0.000   250 0.520
WPLLO8 23/02/2017 Put 30.500 3.735 3.735 0.000   0 3.735
WPLLH8 23/02/2017 Call 31.000 0.415 0.415 0.000   323 0.415
WPLLI8 23/02/2017 Put 31.000 4.220 4.220 0.000   1 4.220
WPLLP8 23/02/2017 Call 31.500 0.335 0.335 0.000   502 0.335
WPLLQ8 23/02/2017 Put 31.500 4.715 4.715 0.000   0 4.715
WPLLT8 23/02/2017 Call 32.000 0.265 0.265 0.000   200 0.265
WPLLU8 23/02/2017 Put 32.000 5.210 5.210 0.000   0 5.210
WPLL58 23/02/2017 Call 32.500 0.200 0.200 0.000   100 0.200
WPLL68 23/02/2017 Put 32.500 5.705 5.705 0.000   0 5.705
WPLLR8 23/02/2017 Call 33.000 0.155 0.155 0.000   200 0.155
WPLLS8 23/02/2017 Put 33.000 6.200 6.200 0.000   0 6.200
WPLL78 23/02/2017 Call 33.500 0.115 0.115 0.000   92 0.115
WPLL88 23/02/2017 Put 33.500 6.695 6.695 0.000   176 6.695
WPLQG7 30/03/2017 Call 0.010 26.800 26.800 0.000   0 26.800
WPLRV7 30/03/2017 Call 20.500 6.970 6.970 0.000   0 6.970
WPLRW7 30/03/2017 Put 20.500 0.310 0.310 0.000   100 0.310
WPLYW9 30/03/2017 Call 21.000 6.510 6.510 0.000   0 6.510
WPLYX9 30/03/2017 Put 21.000 0.355 0.355 0.000   0 0.355
WPLGW8 30/03/2017 Call 21.010 6.095 6.095 0.000   0 6.095
WPLGX8 30/03/2017 Put 21.010 0.350 0.350 0.000   0 0.350
WPLQZ7 30/03/2017 Call 21.500 6.055 6.055 0.000   0 6.055
WPLR17 30/03/2017 Put 21.500 0.405 0.405 0.000   0 0.405
WPLGZ8 30/03/2017 Call 21.510 5.660 5.660 0.000   0 5.660
WPLGY8 30/03/2017 Put 21.510 0.405 0.405 0.000   0 0.405
WPLV69 30/03/2017 Call 22.000 5.615 5.615 0.000   0 5.615
WPLV79 30/03/2017 Put 22.000 0.475 0.475 0.000   2,055 0.475
WPLCO8 30/03/2017 Call 22.010 5.235 5.235 0.000   0 5.235
WPLCN8 30/03/2017 Put 22.010 0.470 0.470 0.000   0 0.470
WPLQH7 30/03/2017 Call 22.500 5.180 5.180 0.000   0 5.180
WPLQI7 30/03/2017 Put 22.500 0.540 0.540 0.000   0 0.540
WPLSX9 30/03/2017 Call 23.000 4.760 4.760 0.000   0 4.760
WPLSY9 30/03/2017 Put 23.000 0.635 0.635 0.000   89 0.635
WPLCP8 30/03/2017 Call 23.010 4.420 4.420 0.000   0 4.420
WPLCQ8 30/03/2017 Put 23.010 0.630 0.630 0.000   0 0.630
WPLQE7 30/03/2017 Call 23.500 4.345 4.345 0.000   0 4.345
WPLQF7 30/03/2017 Put 23.500 0.730 0.730 0.000   0 0.730
WPLGY9 30/03/2017 Call 24.000 3.950 3.950 0.000   0 3.950
WPLGZ9 30/03/2017 Put 24.000 0.850 0.850 0.000   199 0.850
WPLCL8 30/03/2017 Call 24.010 3.650 3.650 0.000   0 3.650
WPLCM8 30/03/2017 Put 24.010 0.845 0.845 0.000   5 0.845
WPLQ87 30/03/2017 Call 24.500 3.565 3.565 0.000   0 3.565
WPLQ97 30/03/2017 Put 24.500 0.980 0.980 0.000   20 0.980
WPLG69 30/03/2017 Call 25.000 3.205 3.205 0.000   0 3.205
WPLG79 30/03/2017 Put 25.000 1.135 1.135 0.000   61 1.135
WPLCK8 30/03/2017 Call 25.010 2.955 2.955 0.000   0 2.955
WPLCJ8 30/03/2017 Put 25.010 1.125 1.125 0.000   20 1.125
WPLQC7 30/03/2017 Call 25.500 2.855 2.855 0.000   0 2.855
WPLQD7 30/03/2017 Put 25.500 1.300 1.300 0.000   101 1.300
WPLFO9 30/03/2017 Call 26.000 2.535 2.535 0.000   502 2.535
WPLFP9 30/03/2017 Put 26.000 1.495 1.495 0.000   102 1.495
WPLCH8 30/03/2017 Call 26.010 2.330 2.330 0.000   3 2.330
WPLCI8 30/03/2017 Put 26.010 1.485 1.485 0.000   20 1.485
WPLQA7 30/03/2017 Call 26.500 2.225 2.225 0.000   0 2.225
WPLQB7 30/03/2017 Put 26.500 1.695 1.695 0.000   257 1.695
WPLFK9 30/03/2017 Call 27.000 1.950 1.950 0.000   124 1.950
WPLFN9 30/03/2017 Put 27.000 1.935 1.935 0.000   26 1.935
WPLQ27 30/03/2017 Call 27.500 1.685 1.685 0.000   40 1.685
WPLQ37 30/03/2017 Put 27.500 2.180 2.180 0.000   103 2.180
WPLFQ9 30/03/2017 Call 28.000 1.455 1.455 0.000   70 1.455
WPLFR9 30/03/2017 Put 28.000 2.465 2.465 0.000   2,630 2.465
WPLQ18 30/03/2017 Call 28.010 1.335 1.335 0.000   0 1.335
WPLQ28 30/03/2017 Put 28.010 2.445 2.445 0.000   0 2.445
WPLPZ7 30/03/2017 Call 28.500 1.240 1.240 0.000   64 1.240
WPLQ17 30/03/2017 Put 28.500 2.760 2.760 0.000   299 2.760
WPLQ48 30/03/2017 Call 28.510 1.140 1.140 0.000   0 1.140
WPLQ38 30/03/2017 Put 28.510 2.740 2.740 0.000   0 2.740
WPLFS9 30/03/2017 Call 29.000 1.055 1.055 0.000   674 1.055
WPLFT9 30/03/2017 Put 29.000 3.075 3.075 0.000   41 3.075
WPLQ58 30/03/2017 Call 29.010 0.965 0.965 0.000   770 0.965
WPLQ68 30/03/2017 Put 29.010 3.060 3.060 0.000   0 3.060
WPLQ47 30/03/2017 Call 29.500 0.885 0.885 0.000   373 0.885
WPLQ57 30/03/2017 Put 29.500 3.415 3.415 0.000   295 3.415
WPLFU9 30/03/2017 Call 30.000 0.740 0.740 0.000   56 0.740
WPLFV9 30/03/2017 Put 30.000 3.770 3.770 0.000   52 3.770
WPLNN8 30/03/2017 Call 30.010 0.680 0.680 0.000   4 0.680
WPLNO8 30/03/2017 Put 30.010 3.750 3.750 0.000   0 3.750
WPLQ67 30/03/2017 Call 30.500 0.615 0.615 0.000   60 0.615
WPLQ77 30/03/2017 Put 30.500 4.150 4.150 0.000   0 4.150
WPLEU9 30/03/2017 Call 31.000 0.505 0.505 0.000   60 0.505
WPLEV9 30/03/2017 Put 31.000 4.540 4.540 0.000   0 4.540
WPLNQ8 30/03/2017 Call 31.010 0.465 0.465 0.000   0 0.465
WPLNP8 30/03/2017 Put 31.010 4.515 4.515 0.000   0 4.515
WPLT37 30/03/2017 Call 31.500 0.415 0.415 0.000   284 0.415
WPLT47 30/03/2017 Put 31.500 4.950 4.950 0.000   0 4.950
WPLFW9 30/03/2017 Call 32.000 0.335 0.335 0.000   156 0.335
WPLFX9 30/03/2017 Put 32.000 5.375 5.375 0.000   0 5.375
WPLI18 30/03/2017 Call 32.010 0.315 0.315 0.000   0 0.315
WPLI28 30/03/2017 Put 32.010 5.340 5.340 0.000 40 213 5.340
WPLI58 30/03/2017 Call 32.500 0.275 0.275 0.000   0 0.275
WPLI68 30/03/2017 Put 32.500 5.815 5.815 0.000   0 5.815
WPLI48 30/03/2017 Call 32.510 0.255 0.255 0.000   0 0.255
WPLI38 30/03/2017 Put 32.510 5.780 5.780 0.000   0 5.780
WPLFY9 30/03/2017 Call 33.000 0.220 0.220 0.000   820 0.220
WPLFZ9 30/03/2017 Put 33.000 6.270 6.270 0.000   0 6.270
WPLWY7 30/03/2017 Call 33.010 0.210 0.210 0.000   50 0.210
WPLWZ7 30/03/2017 Put 33.010 6.230 6.230 0.000   0 6.230
WPLM38 30/03/2017 Call 33.500 0.180 0.180 0.000   0 0.180
WPLM48 30/03/2017 Put 33.500 6.730 6.730 0.000   0 6.730
WPLG19 30/03/2017 Call 34.000 0.145 0.145 0.000   164 0.145
WPLG29 30/03/2017 Put 34.000 7.205 7.205 0.000   35 7.205
WPLX27 30/03/2017 Call 34.010 0.140 0.140 0.000   55 0.140
WPLX17 30/03/2017 Put 34.010 7.160 7.160 0.000 100 1,945 7.160
WPLIS9 30/03/2017 Call 35.000 0.095 0.095 0.000   105 0.095
WPLIT9 30/03/2017 Put 35.000 8.175 8.175 0.000   0 8.175
WPLX37 30/03/2017 Call 35.010 0.090 0.090 0.000   0 0.090
WPLX47 30/03/2017 Put 35.010 8.125 8.125 0.000 18 78 8.125
WPLIQ9 30/03/2017 Call 36.000 0.060 0.060 0.000   50 0.060
WPLIR9 30/03/2017 Put 36.000 9.160 9.160 0.000   9 9.160
WPLMA8 30/03/2017 Call 36.010 0.060 0.060 0.000   0 0.060
WPLMF8 30/03/2017 Put 36.010 9.105 9.105 0.000 10 40 9.105
WPLJ59 30/03/2017 Call 37.000 0.040 0.040 0.000   89 0.040
WPLJ69 30/03/2017 Put 37.000 10.145 10.145 0.000   200 10.145
WPLQ78 30/03/2017 Call 37.500 0.030 0.030 0.000   0 0.030
WPLQ88 30/03/2017 Put 37.500 10.640 10.640 0.000   0 10.640
WPLQA8 30/03/2017 Call 37.510 0.030 0.030 0.000   0 0.030
WPLQ98 30/03/2017 Put 37.510 10.585 10.585 0.000   0 10.585
WPLIR8 30/03/2017 Call 38.500 0.020 0.020 0.000   0 0.020
WPLIQ8 30/03/2017 Put 38.500 11.635 11.635 0.000   1 11.635
WPLIO8 30/03/2017 Call 38.510 0.020 0.020 0.000   0 0.020
WPLIP8 30/03/2017 Put 38.510 11.575 11.575 0.000   0 11.575
WPLIS8 30/03/2017 Call 39.000 0.015 0.015 0.000   0 0.015
WPLIT8 30/03/2017 Put 39.000 12.130 12.130 0.000   0 12.130
WPLIV8 30/03/2017 Call 39.010 0.015 0.015 0.000   0 0.015
WPLIU8 30/03/2017 Put 39.010 12.070 12.070 0.000   0 12.070
WPLMN8 30/03/2017 Call 40.000 0.010 0.010 0.000   0 0.010
WPLMM8 30/03/2017 Put 40.000 13.120 13.120 0.000   0 13.120
WPLMK8 30/03/2017 Call 40.010 0.010 0.010 0.000   0 0.010
WPLML8 30/03/2017 Put 40.010 13.060 13.060 0.000   0 13.060
WPLMR8 30/03/2017 Call 41.000 0.006 0.006 0.000   0 0.006
WPLMQ8 30/03/2017 Put 41.000 14.115 14.115 0.000   0 14.115
WPLMO8 30/03/2017 Call 41.010 0.006 0.006 0.000   0 0.006
WPLMP8 30/03/2017 Put 41.010 14.050 14.050 0.000   0 14.050
WPLQJ7 30/03/2017 Call 44.000 0.001 0.001 0.000   0 0.001
WPLQK7 30/03/2017 Put 44.000 17.090 17.090 0.000   0 17.090
WPLQM7 30/03/2017 Call 44.010 0.001 0.001 0.000   0 0.001
WPLQL7 30/03/2017 Put 44.010 17.020 17.020 0.000   0 17.020
WPLBH8 29/06/2017 Call 0.010 26.905 26.905 0.000   0 26.905
WPLRX7 29/06/2017 Call 20.000 7.525 7.525 0.000   30 7.525
WPLRY7 29/06/2017 Put 20.000 0.460 0.460 0.000   0 0.460
WPLYZ9 29/06/2017 Call 21.000 6.640 6.640 0.000   0 6.640
WPLZ19 29/06/2017 Put 21.000 0.580 0.580 0.000   0 0.580
WPLV89 29/06/2017 Call 22.000 5.785 5.785 0.000   0 5.785
WPLV99 29/06/2017 Put 22.000 0.740 0.740 0.000   0 0.740
WPLCV8 29/06/2017 Call 22.010 5.595 5.595 0.000   0 5.595
WPLCW8 29/06/2017 Put 22.010 0.730 0.730 0.000   0 0.730
WPLBI8 29/06/2017 Call 22.500 5.375 5.375 0.000   0 5.375
WPLBJ8 29/06/2017 Put 22.500 0.835 0.835 0.000   0 0.835
WPLSZ9 29/06/2017 Call 23.000 4.975 4.975 0.000   0 4.975
WPLT19 29/06/2017 Put 23.000 0.930 0.930 0.000   0 0.930
WPLCY8 29/06/2017 Call 23.010 4.830 4.830 0.000   0 4.830
WPLCX8 29/06/2017 Put 23.010 0.930 0.930 0.000   0 0.930
WPLZ47 29/06/2017 Call 23.500 4.600 4.600 0.000   0 4.600
WPLZ57 29/06/2017 Put 23.500 1.060 1.060 0.000   0 1.060
WPLCN9 29/06/2017 Call 24.000 4.225 4.225 0.000   20 4.225
WPLCO9 29/06/2017 Put 24.000 1.185 1.185 0.000   0 1.185
WPLCZ8 29/06/2017 Call 24.010 4.110 4.110 0.000   0 4.110
WPLD18 29/06/2017 Put 24.010 1.180 1.180 0.000   20 1.180
WPLZ27 29/06/2017 Call 24.500 3.875 3.875 0.000   0 3.875
WPLZ37 29/06/2017 Put 24.500 1.340 1.340 0.000   50 1.340
WPLBT9 29/06/2017 Call 25.000 3.535 3.535 0.000   0 3.535
WPLBU9 29/06/2017 Put 25.000 1.505 1.505 0.000   0 1.505
WPLD38 29/06/2017 Call 25.010 3.445 3.445 0.000   0 3.445
WPLD28 29/06/2017 Put 25.010 1.490 1.490 0.000   15 1.490
WPLZ87 29/06/2017 Call 25.500 3.210 3.210 0.000   0 3.210
WPLZ97 29/06/2017 Put 25.500 1.680 1.680 0.000   46 1.680
WPLV18 29/06/2017 Call 26.000 2.910 2.910 0.000   160 2.910
WPLV28 29/06/2017 Put 26.000 1.885 1.885 0.000   10 1.885
WPLD48 29/06/2017 Call 26.010 2.845 2.845 0.000   0 2.845
WPLDX8 29/06/2017 Put 26.010 1.860 1.860 0.000   117 1.860
WPLZ67 29/06/2017 Call 26.500 2.615 2.615 0.000   15 2.615
WPLZ77 29/06/2017 Put 26.500 2.095 2.095 0.000   15 2.095
WPLV38 29/06/2017 Call 27.000 2.355 2.355 0.000   0 2.355
WPLV48 29/06/2017 Put 27.000 2.335 2.335 0.000   0 2.335
WPLYU7 29/06/2017 Call 27.500 2.100 2.100 0.000   0 2.100
WPLYV7 29/06/2017 Put 27.500 2.580 2.580 0.000   32 2.580
WPLNZ7 29/06/2017 Call 28.000 1.870 1.870 0.000   0 1.870
WPLP17 29/06/2017 Put 28.000 2.855 2.855 0.000   110 2.855
WPLCU8 29/06/2017 Call 28.010 1.840 1.840 0.000   30 1.840
WPLCT8 29/06/2017 Put 28.010 2.810 2.810 0.000   12 2.810
WPLYW7 29/06/2017 Call 28.500 1.655 1.655 0.000   0 1.655
WPLYX7 29/06/2017 Put 28.500 3.140 3.140 0.000   0 3.140
WPLNX7 29/06/2017 Call 29.000 1.455 1.455 0.000   10 1.455
WPLNY7 29/06/2017 Put 29.000 3.445 3.445 0.000   48 3.445
WPLYZ7 29/06/2017 Call 29.500 1.285 1.285 0.000   0 1.285
WPLZ17 29/06/2017 Put 29.500 3.770 3.770 0.000   0 3.770
WPLEZ7 29/06/2017 Call 30.000 1.115 1.115 0.000   0 1.115
WPLF17 29/06/2017 Put 30.000 4.105 4.105 0.000   0 4.105
WPLCR8 29/06/2017 Call 30.010 1.110 1.110 0.000   40 1.110
WPLCS8 29/06/2017 Put 30.010 4.040 4.040 0.000   46 4.040
WPLC48 29/06/2017 Call 30.500 0.980 0.980 0.000   110 0.980
WPLC58 29/06/2017 Put 30.500 4.465 4.465 0.000   0 4.465
WPLF27 29/06/2017 Call 31.000 0.850 0.850 0.000   50 0.850
WPLF37 29/06/2017 Put 31.000 4.830 4.830 0.000   0 4.830
WPLII8 29/06/2017 Call 31.500 0.735 0.735 0.000   50 0.735
WPLIJ8 29/06/2017 Put 31.500 5.215 5.215 0.000   0 5.215
WPLCI7 29/06/2017 Call 32.000 0.630 0.630 0.000   5 0.630
WPLCJ7 29/06/2017 Put 32.000 5.610 5.610 0.000   0 5.610
WPLBQ8 29/06/2017 Call 32.010 0.625 0.625 0.000   122 0.625
WPLBP8 29/06/2017 Put 32.010 5.510 5.510 0.000   0 5.510
WPLBR8 29/06/2017 Call 32.500 0.535 0.535 0.000   0 0.535
WPLBS8 29/06/2017 Put 32.500 6.020 6.020 0.000   0 6.020
WPLBU8 29/06/2017 Call 32.510 0.535 0.535 0.000   45 0.535
WPLBT8 29/06/2017 Put 32.510 5.905 5.905 0.000   0 5.905
WPLCK7 29/06/2017 Call 33.000 0.465 0.465 0.000   0 0.465
WPLCL7 29/06/2017 Put 33.000 6.440 6.440 0.000   0 6.440
WPLBV8 29/06/2017 Call 33.010 0.460 0.460 0.430 20 172 0.460
WPLBW8 29/06/2017 Put 33.010 6.315 6.315 0.000   0 6.315
WPLBY8 29/06/2017 Call 33.500 0.390 0.390 0.000   50 0.390
WPLBX8 29/06/2017 Put 33.500 6.870 6.870 0.000   0 6.870
WPLBZ8 29/06/2017 Call 33.510 0.390 0.390 0.000   40 0.390
WPLC18 29/06/2017 Put 33.510 6.735 6.735 0.000   0 6.735
WPLWV9 29/06/2017 Call 34.000 0.335 0.335 0.000   10 0.335
WPLWW9 29/06/2017 Put 34.000 7.315 7.315 0.000   40 7.315
WPLC38 29/06/2017 Call 34.010 0.330 0.330 0.000   39 0.330
WPLC28 29/06/2017 Put 34.010 7.165 7.165 0.000   0 7.165
WPLRN9 29/06/2017 Call 35.000 0.235 0.235 0.000   0 0.235
WPLRO9 29/06/2017 Put 35.000 8.235 8.235 0.000   0 8.235
WPLP89 29/06/2017 Call 36.000 0.170 0.170 0.000   0 0.170
WPLP99 29/06/2017 Put 36.000 9.195 9.195 0.000   100 9.195
WPLFL9 29/06/2017 Call 37.000 0.120 0.120 0.000   0 0.120
WPLFM9 29/06/2017 Put 37.000 10.170 10.170 0.000   61 10.170
WPLGT8 29/06/2017 Call 37.010 0.120 0.120 0.000   0 0.120
WPLGS8 29/06/2017 Put 37.010 9.965 9.965 0.000   10 9.965
WPLJN8 29/06/2017 Call 37.500 0.100 0.100 0.000   0 0.100
WPLJO8 29/06/2017 Put 37.500 10.665 10.665 0.000   0 10.665
WPLJQ8 29/06/2017 Call 37.510 0.100 0.100 0.000   0 0.100
WPLJP8 29/06/2017 Put 37.510 10.450 10.450 0.000 79 130 10.450
WPLFI9 29/06/2017 Call 38.000 0.085 0.085 0.000   0 0.085
WPLFJ9 29/06/2017 Put 38.000 11.160 11.160 0.000   0 11.160
WPLIX8 29/06/2017 Call 38.010 0.085 0.085 0.000   0 0.085
WPLIW8 29/06/2017 Put 38.010 10.940 10.940 0.000   98 10.940
WPLJ48 29/06/2017 Call 38.500 0.070 0.070 0.000   0 0.070
WPLJ38 29/06/2017 Put 38.500 11.655 11.655 0.000   0 11.655
WPLIY8 29/06/2017 Call 38.510 0.070 0.070 0.000   0 0.070
WPLIZ8 29/06/2017 Put 38.510 11.430 11.430 0.000   0 11.430
WPLEW9 29/06/2017 Call 39.000 0.060 0.060 0.000   0 0.060
WPLEX9 29/06/2017 Put 39.000 12.150 12.150 0.000   0 12.150
WPLJ28 29/06/2017 Call 39.010 0.060 0.060 0.000   0 0.060
WPLJ18 29/06/2017 Put 39.010 11.920 11.920 0.000   34 11.920
WPLEY9 29/06/2017 Call 40.000 0.040 0.040 0.000   0 0.040
WPLEZ9 29/06/2017 Put 40.000 13.140 13.140 0.000   6 13.140
WPLF39 29/06/2017 Call 41.000 0.030 0.030 0.000   0 0.030
WPLF49 29/06/2017 Put 41.000 14.135 14.135 0.000   10 14.135
WPLF19 29/06/2017 Call 42.000 0.020 0.020 0.000   0 0.020
WPLF29 29/06/2017 Put 42.000 15.125 15.125 0.000   0 15.125
WPLF59 29/06/2017 Call 43.000 0.015 0.015 0.000   0 0.015
WPLF69 29/06/2017 Put 43.000 16.120 16.120 0.000   0 16.120
WPLF79 29/06/2017 Call 44.000 0.010 0.010 0.000   0 0.010
WPLF89 29/06/2017 Put 44.000 17.110 17.110 0.000   30 17.110
WPLFG9 29/06/2017 Call 45.000 0.007 0.007 0.000   0 0.007
WPLFH9 29/06/2017 Put 45.000 18.105 18.105 0.000   0 18.105
WPLF99 29/06/2017 Call 46.000 0.005 0.005 0.000   0 0.005
WPLFF9 29/06/2017 Put 46.000 19.095 19.095 0.000   0 19.095
WPLIX9 29/06/2017 Call 47.000 0.003 0.003 0.000   0 0.003
WPLIY9 29/06/2017 Put 47.000 20.090 20.090 0.000   0 20.090
WPLKT9 29/06/2017 Call 48.000 0.002 0.002 0.000   0 0.002
WPLKU9 29/06/2017 Put 48.000 21.080 21.080 0.000   0 21.080
WPLBK8 28/09/2017 Call 22.000 5.825 5.825 0.000   0 5.825
WPLBL8 28/09/2017 Put 22.000 1.040 1.040 0.000   0 1.040
WPLZA7 28/09/2017 Call 23.000 5.055 5.055 0.000   0 5.055
WPLZB7 28/09/2017 Put 23.000 1.315 1.315 0.000   213 1.315
WPLZK7 28/09/2017 Call 24.000 4.340 4.340 0.000   0 4.340
WPLZL7 28/09/2017 Put 24.000 1.640 1.640 0.000   0 1.640
WPLZM7 28/09/2017 Call 25.000 3.680 3.680 0.000   0 3.680
WPLZN7 28/09/2017 Put 25.000 2.020 2.020 0.000   0 2.020
WPLZI7 28/09/2017 Call 26.000 3.080 3.080 0.000   0 3.080
WPLZJ7 28/09/2017 Put 26.000 2.450 2.450 0.000   0 2.450
WPLZO7 28/09/2017 Call 27.000 2.555 2.555 0.000   0 2.555
WPLZP7 28/09/2017 Put 27.000 2.950 2.950 0.000   20 2.950
WPLZG7 28/09/2017 Call 28.000 2.090 2.090 0.000   0 2.090
WPLZH7 28/09/2017 Put 28.000 3.505 3.505 0.000   0 3.505
WPLZE7 28/09/2017 Call 29.000 1.680 1.680 0.000   0 1.680
WPLZF7 28/09/2017 Put 29.000 4.115 4.115 0.000   0 4.115
WPLZC7 28/09/2017 Call 30.000 1.325 1.325 0.000   0 1.325
WPLZD7 28/09/2017 Put 30.000 4.775 4.775 0.000   0 4.775
WPLZQ7 28/09/2017 Call 31.000 1.040 1.040 0.000   0 1.040
WPLZR7 28/09/2017 Put 31.000 5.505 5.505 0.000   0 5.505
WPLF18 28/09/2017 Call 32.000 0.805 0.805 0.000   20 0.805
WPLF28 28/09/2017 Put 32.000 6.270 6.270 0.000   0 6.270
WPLIK8 28/09/2017 Call 33.000 0.615 0.615 0.000   0 0.615
WPLIL8 28/09/2017 Put 33.000 7.080 7.080 0.000   0 7.080
WPLM58 28/09/2017 Call 34.000 0.460 0.460 0.000   0 0.460
WPLM68 28/09/2017 Put 34.000 7.920 7.920 0.000   0 7.920
WPLRZ7 21/12/2017 Call 20.000 7.560 7.560 0.000   0 7.560
WPLS17 21/12/2017 Put 20.000 0.550 0.550 0.000   0 0.550
WPLZ29 21/12/2017 Call 21.000 6.745 6.745 0.000   0 6.745
WPLZ39 21/12/2017 Put 21.000 0.735 0.735 0.000   20 0.735
WPLVA9 21/12/2017 Call 22.000 5.985 5.985 0.000   0 5.985
WPLVB9 21/12/2017 Put 22.000 0.960 0.960 0.000   0 0.960
WPLT29 21/12/2017 Call 23.000 5.275 5.275 0.000   0 5.275
WPLT39 21/12/2017 Put 23.000 1.245 1.245 0.000   0 1.245
WPLCP9 21/12/2017 Call 24.000 4.640 4.640 0.000   0 4.640
WPLCQ9 21/12/2017 Put 24.000 1.575 1.575 0.000   10 1.575
WPLBV9 21/12/2017 Call 25.000 4.060 4.060 0.000   0 4.060
WPLBW9 21/12/2017 Put 25.000 1.950 1.950 0.000   0 1.950
WPLV58 21/12/2017 Call 26.000 3.525 3.525 0.000   0 3.525
WPLV68 21/12/2017 Put 26.000 2.380 2.380 0.000   0 2.380
WPLV78 21/12/2017 Call 27.000 3.065 3.065 0.000   0 3.065
WPLV88 21/12/2017 Put 27.000 2.880 2.880 0.000   50 2.880
WPLP27 21/12/2017 Call 28.000 2.645 2.645 0.000   0 2.645
WPLP37 21/12/2017 Put 28.000 3.435 3.435 0.000   30 3.435
WPLP47 21/12/2017 Call 29.000 2.270 2.270 0.000   3 2.270
WPLP57 21/12/2017 Put 29.000 4.040 4.040 0.000   6 4.040
WPLLS7 21/12/2017 Call 30.000 1.945 1.945 0.000   0 1.945
WPLLT7 21/12/2017 Put 30.000 4.695 4.695 0.000   0 4.695
WPLL87 21/12/2017 Call 31.000 1.645 1.645 0.000   0 1.645
WPLL97 21/12/2017 Put 31.000 5.410 5.410 0.000   0 5.410
WPLKB7 21/12/2017 Call 32.000 1.400 1.400 0.000   0 1.400
WPLKC7 21/12/2017 Put 32.000 6.175 6.175 0.000   0 6.175
WPLJN7 21/12/2017 Call 33.000 1.170 1.170 0.000   0 1.170
WPLJO7 21/12/2017 Put 33.000 6.980 6.980 0.000   0 6.980
WPLJF7 21/12/2017 Call 34.000 0.990 0.990 0.000   0 0.990
WPLJG7 21/12/2017 Put 34.000 7.820 7.820 0.000   54 7.820
WPLJH7 21/12/2017 Call 35.000 0.820 0.820 0.000   0 0.820
WPLJI7 21/12/2017 Put 35.000 8.695 8.695 0.000   0 8.695
WPLJL7 21/12/2017 Call 36.000 0.690 0.690 0.000   0 0.690
WPLJM7 21/12/2017 Put 36.000 9.600 9.600 0.000   0 9.600
WPLJJ7 21/12/2017 Call 37.000 0.565 0.565 0.000   0 0.565
WPLJK7 21/12/2017 Put 37.000 10.530 10.530 0.000   0 10.530
WPLJP7 21/12/2017 Call 38.000 0.470 0.470 0.000   0 0.470
WPLJQ7 21/12/2017 Put 38.000 11.480 11.480 0.000   0 11.480
WPLJV7 21/12/2017 Call 39.000 0.380 0.380 0.000   0 0.380
WPLJW7 21/12/2017 Put 39.000 12.440 12.440 0.000   0 12.440
WPLJR7 21/12/2017 Call 40.000 0.315 0.315 0.000   0 0.315
WPLJS7 21/12/2017 Put 40.000 13.405 13.405 0.000   11 13.405
WPLJT7 21/12/2017 Call 41.000 0.250 0.250 0.000   0 0.250
WPLJU7 21/12/2017 Put 41.000 14.380 14.380 0.000   0 14.380
WPLK17 21/12/2017 Call 42.000 0.205 0.205 0.000   50 0.205
WPLK27 21/12/2017 Put 42.000 15.360 15.360 0.000   0 15.360
WPLK97 21/12/2017 Call 43.000 0.160 0.160 0.000   0 0.160
WPLKA7 21/12/2017 Put 43.000 16.345 16.345 0.000   0 16.345
WPLS27 28/06/2018 Call 20.000 7.435 7.435 0.000   0 7.435
WPLS37 28/06/2018 Put 20.000 0.580 0.580 0.000   0 0.580
WPLZ49 28/06/2018 Call 21.000 6.585 6.585 0.000   0 6.585
WPLZ59 28/06/2018 Put 21.000 0.815 0.815 0.000   0 0.815
WPLVC9 28/06/2018 Call 22.000 5.805 5.805 0.000   0 5.805
WPLVD9 28/06/2018 Put 22.000 1.110 1.110 0.000   0 1.110
WPLT49 28/06/2018 Call 23.000 5.095 5.095 0.000   0 5.095
WPLT59 28/06/2018 Put 23.000 1.475 1.475 0.000   0 1.475
WPLCR9 28/06/2018 Call 24.000 4.450 4.450 0.000   0 4.450
WPLCS9 28/06/2018 Put 24.000 1.905 1.905 0.000   0 1.905
WPLBX9 28/06/2018 Call 25.000 3.880 3.880 0.000   10 3.880
WPLBY9 28/06/2018 Put 25.000 2.405 2.405 0.000   0 2.405
WPLV98 28/06/2018 Call 26.000 3.370 3.370 0.000   0 3.370
WPLVA8 28/06/2018 Put 26.000 2.945 2.945 0.000   7 2.945
WPLVB8 28/06/2018 Call 27.000 2.900 2.900 0.000   90 2.900
WPLVM8 28/06/2018 Put 27.000 3.495 3.495 3.890 20 110 3.495
WPLRT8 28/06/2018 Call 28.000 2.515 2.515 0.000   0 2.515
WPLRU8 28/06/2018 Put 28.000 4.070 4.070 0.000   27 4.070
WPLMD8 28/06/2018 Call 29.000 2.155 2.155 0.000   0 2.155
WPLME8 28/06/2018 Put 29.000 4.670 4.670 0.000   4 4.670
WPLLD8 28/06/2018 Call 30.000 1.845 1.845 0.000   0 1.845
WPLLE8 28/06/2018 Put 30.000 5.290 5.290 0.000   35 5.290
WPLL18 28/06/2018 Call 31.000 1.570 1.570 0.000   0 1.570
WPLL28 28/06/2018 Put 31.000 5.965 5.965 0.000   30 5.965
WPLKL8 28/06/2018 Call 32.000 1.330 1.330 0.000   0 1.330
WPLKM8 28/06/2018 Put 32.000 6.695 6.695 0.000   25 6.695
WPLKJ8 28/06/2018 Call 33.000 1.130 1.130 0.000   0 1.130
WPLKK8 28/06/2018 Put 33.000 7.465 7.465 0.000   0 7.465
WPLKF8 28/06/2018 Call 34.000 0.950 0.950 0.000   0 0.950
WPLKG8 28/06/2018 Put 34.000 8.275 8.275 0.000   0 8.275
WPLKH8 28/06/2018 Call 35.000 0.800 0.800 0.000   10 0.800
WPLKI8 28/06/2018 Put 35.000 9.130 9.130 0.000   0 9.130
WPLKN8 28/06/2018 Call 36.000 0.665 0.665 0.000   0 0.665
WPLKO8 28/06/2018 Put 36.000 10.010 10.010 0.000   0 10.010
WPLKD8 28/06/2018 Call 37.000 0.555 0.555 0.000   0 0.555
WPLKE8 28/06/2018 Put 37.000 10.920 10.920 0.000   0 10.920
WPLKP8 28/06/2018 Call 38.000 0.465 0.465 0.000   0 0.465
WPLKQ8 28/06/2018 Put 38.000 11.845 11.845 0.000   0 11.845
WPLKR8 28/06/2018 Call 39.000 0.385 0.385 0.000   0 0.385
WPLKS8 28/06/2018 Put 39.000 12.785 12.785 0.000   0 12.785
WPLKB8 28/06/2018 Call 40.000 0.315 0.315 0.000   0 0.315
WPLKC8 28/06/2018 Put 40.000 13.735 13.735 0.000   1 13.735
WPLPZ9 28/06/2018 Call 43.000 0.170 0.170 0.000   0 0.170
WPLPY9 28/06/2018 Put 43.000 16.630 16.630 0.000   0 16.630
WPLS47 20/12/2018 Call 20.000 8.800 8.800 0.000   0 8.800
WPLS57 20/12/2018 Put 20.000 2.035 2.035 0.000   0 2.035
WPLZ69 20/12/2018 Call 21.000 8.190 8.190 0.000   0 8.190
WPLZ79 20/12/2018 Put 21.000 2.385 2.385 0.000   0 2.385
WPLY69 20/12/2018 Call 22.000 7.610 7.610 0.000   0 7.610
WPLY79 20/12/2018 Put 22.000 2.750 2.750 0.000   0 2.750
WPLX49 20/12/2018 Call 23.000 7.080 7.080 0.000   0 7.080
WPLX59 20/12/2018 Put 23.000 3.160 3.160 0.000   0 3.160
WPLX89 20/12/2018 Call 24.000 6.570 6.570 0.000   0 6.570
WPLX99 20/12/2018 Put 24.000 3.595 3.595 0.000   0 3.595
WPLWZ9 20/12/2018 Call 25.000 6.080 6.080 0.000   0 6.080
WPLX19 20/12/2018 Put 25.000 4.055 4.055 0.000   21 4.055
WPLX29 20/12/2018 Call 26.000 5.645 5.645 0.000   2 5.645
WPLX39 20/12/2018 Put 26.000 4.560 4.560 0.000   0 4.560
WPLWX9 20/12/2018 Call 27.000 5.210 5.210 0.000   2 5.210
WPLWY9 20/12/2018 Put 27.000 5.070 5.070 0.000   0 5.070
WPLWT9 20/12/2018 Call 28.000 4.795 4.795 0.000   2 4.795
WPLWU9 20/12/2018 Put 28.000 5.645 5.645 0.000   0 5.645
WPLX69 20/12/2018 Call 29.000 4.435 4.435 0.000   0 4.435
WPLX79 20/12/2018 Put 29.000 6.215 6.215 0.000   0 6.215
WPLWR9 20/12/2018 Call 30.000 4.070 4.070 0.000   0 4.070
WPLWS9 20/12/2018 Put 30.000 6.845 6.845 0.000   55 6.845
WPLWP9 20/12/2018 Call 31.000 3.720 3.720 0.000   0 3.720
WPLWQ9 20/12/2018 Put 31.000 7.485 7.485 0.000   0 7.485
WPLXG9 20/12/2018 Call 32.000 3.425 3.425 0.000   0 3.425
WPLXH9 20/12/2018 Put 32.000 8.165 8.165 0.000   0 8.165
WPLXM9 20/12/2018 Call 33.000 3.130 3.130 0.000   0 3.130
WPLXN9 20/12/2018 Put 33.000 8.860 8.860 0.000   0 8.860
WPLXO9 20/12/2018 Call 34.000 2.830 2.830 0.000   0 2.830
WPLXP9 20/12/2018 Put 34.000 9.590 9.590 0.000   0 9.590
WPLXB9 20/12/2018 Call 36.000 2.355 2.355 0.000   0 2.355
WPLXC9 20/12/2018 Put 36.000 11.120 11.120 0.000   0 11.120
WPLXF9 20/12/2018 Call 42.000 1.235 1.235 0.000   0 1.235
WPLXD9 20/12/2018 Put 42.000 16.215 16.215 0.000   0 16.215
WPLMI7 20/12/2018 Call 44.000 0.955 0.955 0.000   50 0.955
WPLMH7 20/12/2018 Put 44.000 18.045 18.045 0.000   21 18.045
WPLMJ7 20/12/2018 Call 46.000 0.740 0.740 0.000   0 0.740
WPLMK7 20/12/2018 Put 46.000 19.910 19.910 0.000   0 19.910
WPLMM7 20/12/2018 Call 48.000 0.565 0.565 0.000   0 0.565
WPLML7 20/12/2018 Put 48.000 21.810 21.810 0.000   1 21.810
WPLBM8 27/06/2019 Call 22.000 6.780 6.780 0.000   0 6.780
WPLBO8 27/06/2019 Put 22.000 2.980 2.980 0.000   0 2.980
WPLB28 27/06/2019 Call 23.000 6.255 6.255 0.000   0 6.255
WPLB38 27/06/2019 Put 23.000 3.315 3.315 0.000   0 3.315
WPLB48 27/06/2019 Call 24.000 5.755 5.755 0.000   0 5.755
WPLB58 27/06/2019 Put 24.000 3.650 3.650 0.000   0 3.650
WPLB88 27/06/2019 Call 25.000 5.325 5.325 0.000   0 5.325
WPLB98 27/06/2019 Put 25.000 4.045 4.045 0.000   0 4.045
WPLB68 27/06/2019 Call 26.000 4.910 4.910 0.000   0 4.910
WPLB78 27/06/2019 Put 26.000 4.435 4.435 0.000   0 4.435
WPLBF8 27/06/2019 Call 27.000 4.535 4.535 0.000   0 4.535
WPLBG8 27/06/2019 Put 27.000 4.885 4.885 0.000   0 4.885
WPLZU7 27/06/2019 Call 28.000 4.200 4.200 0.000   0 4.200
WPLZV7 27/06/2019 Put 28.000 5.350 5.350 0.000   0 5.350
WPLZS7 27/06/2019 Call 29.000 3.880 3.880 0.000   0 3.880
WPLZT7 27/06/2019 Put 29.000 5.865 5.865 0.000   0 5.865
WPLZW7 27/06/2019 Call 30.000 3.585 3.585 0.000   3 3.585
WPLZX7 27/06/2019 Put 30.000 6.420 6.420 0.000   0 6.420
WPLZY7 27/06/2019 Call 31.000 3.325 3.325 0.000   0 3.325
WPLB18 27/06/2019 Put 31.000 7.010 7.010 0.000   0 7.010
WPLF38 27/06/2019 Call 32.000 3.080 3.080 0.000   0 3.080
WPLF48 27/06/2019 Put 32.000 7.650 7.650 0.000   0 7.650
WPLIM8 27/06/2019 Call 33.000 2.835 2.835 0.000   0 2.835
WPLIN8 27/06/2019 Put 33.000 8.355 8.355 0.000   0 8.355
WPLM78 27/06/2019 Call 34.000 2.640 2.640 0.000   0 2.640
WPLM88 27/06/2019 Put 34.000 9.105 9.105 0.000   0 9.105

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.