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 34.280 Up 0.540 34.100 34.300 33.950 34.420 33.810 5,373,435 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLMQ9 26/02/2015 Call 0.010 32.720 32.720 0.000   0 32.720
WPLR27 26/02/2015 Call 0.110 32.565 32.565 0.000   41 32.565
WPLR37 26/02/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WPLR67 26/02/2015 Call 27.000 7.330 7.330 0.000   0 7.330
WPLR77 26/02/2015 Put 27.000 0.090 0.090 0.000   50 0.090
WPLR97 26/02/2015 Call 27.500 6.840 6.840 0.000   0 6.840
WPLR87 26/02/2015 Put 27.500 0.105 0.105 0.000   175 0.105
WPLME7 26/02/2015 Call 29.000 5.390 5.390 0.000   0 5.390
WPLMF7 26/02/2015 Put 29.000 0.180 0.180 0.155 160 245 0.180
WPLMC7 26/02/2015 Call 29.500 4.905 4.905 0.000   0 4.905
WPLMD7 26/02/2015 Put 29.500 0.220 0.220 0.270 150 185 0.220
WPLVG9 26/02/2015 Call 30.000 4.430 4.430 0.000   200 4.430
WPLVH9 26/02/2015 Put 30.000 0.270 0.270 0.340 49 1,126 0.270
WPLYP9 26/02/2015 Call 30.010 3.050 3.050 0.000   50 3.050
WPLYO9 26/02/2015 Put 30.010 0.270 0.270 0.390 60 200 0.270
WPLCY7 26/02/2015 Call 30.500 3.955 3.955 0.000   0 3.955
WPLCZ7 26/02/2015 Put 30.500 0.330 0.330 0.000   267 0.330
WPLVJ9 26/02/2015 Call 31.000 3.495 3.495 0.000   0 3.495
WPLVI9 26/02/2015 Put 31.000 0.410 0.410 0.450 30 682 0.410
WPLYQ9 26/02/2015 Call 31.010 2.235 2.235 0.000   250 2.235
WPLYR9 26/02/2015 Put 31.010 0.415 0.415 0.475 10 370 0.415
WPLD17 26/02/2015 Call 31.500 3.055 3.055 0.000   153 3.055
WPLD27 26/02/2015 Put 31.500 0.515 0.515 0.630 100 1,371 0.515
WPLD37 26/02/2015 Call 32.000 2.625 2.625 0.000   0 2.625
WPLD47 26/02/2015 Put 32.000 0.645 0.645 0.600 200 575 0.645
WPLYT9 26/02/2015 Call 32.010 1.530 1.530 0.000   0 1.530
WPLYS9 26/02/2015 Put 32.010 0.645 0.645 0.000 60 770 0.645
WPLZC9 26/02/2015 Call 32.500 2.220 2.220 2.300 2 94 2.220
WPLZD9 26/02/2015 Put 32.500 0.805 0.805 0.000   522 0.805
WPLZE9 26/02/2015 Call 33.000 1.840 1.840 0.000   100 1.840
WPLZF9 26/02/2015 Put 33.000 1.005 1.005 0.000 100 1,118 1.005
WPLYU9 26/02/2015 Call 33.010 0.955 0.955 0.000   355 0.955
WPLYV9 26/02/2015 Put 33.010 1.005 1.005 0.000   884 1.005
WPLZG9 26/02/2015 Call 33.500 1.495 1.495 1.600 30 1,105 1.495
WPLZH9 26/02/2015 Put 33.500 1.250 1.250 1.150 32 259 1.250
WPLZI9 26/02/2015 Call 34.000 1.185 1.185 1.240 94 630 1.185
WPLZJ9 26/02/2015 Put 34.000 1.560 1.560 0.000   1,470 1.560
WPLYX9 26/02/2015 Call 34.010 0.545 0.545 0.000   1,145 0.545
WPLYW9 26/02/2015 Put 34.010 1.565 1.565 0.000 100 695 1.565
WPLZK9 26/02/2015 Call 34.500 0.920 0.920 0.930 5 646 0.920
WPLZL9 26/02/2015 Put 34.500 1.925 1.925 2.040 100 821 1.925
WPLR57 26/02/2015 Call 34.510 0.395 0.395 0.480 40 40 0.395
WPLR47 26/02/2015 Put 34.510 1.935 1.935 0.000   16 1.935
WPLR89 26/02/2015 Call 35.000 0.695 0.695 0.750 145 1,571 0.695
WPLR99 26/02/2015 Put 35.000 2.350 2.350 2.050 105 3,151 2.350
WPLVS9 26/02/2015 Call 35.010 0.280 0.280 0.410 930 1,970 0.280
WPLVT9 26/02/2015 Put 35.010 2.355 2.355 0.000   809 2.355
WPLRF9 26/02/2015 Call 35.500 0.515 0.515 0.530 241 797 0.515
WPLRG9 26/02/2015 Put 35.500 2.800 2.800 0.000   1,071 2.800
WPLVV9 26/02/2015 Call 35.510 0.190 0.190 0.000   140 0.190
WPLVU9 26/02/2015 Put 35.510 2.810 2.810 0.000   1,255 2.810
WPLRH9 26/02/2015 Call 36.000 0.370 0.370 0.355 797 1,402 0.370
WPLRI9 26/02/2015 Put 36.000 3.280 3.280 0.000   710 3.280
WPLVW9 26/02/2015 Call 36.010 0.130 0.130 0.000   1,482 0.130
WPLVX9 26/02/2015 Put 36.010 3.290 3.290 0.000   592 3.290
WPLQ79 26/02/2015 Call 36.500 0.265 0.265 0.000   365 0.265
WPLQ89 26/02/2015 Put 36.500 3.770 3.770 0.000   117 3.770
WPLL27 26/02/2015 Call 36.510 0.090 0.090 0.000   70 0.090
WPLL37 26/02/2015 Put 36.510 3.780 3.780 0.000   140 3.780
WPLP69 26/02/2015 Call 37.000 0.190 0.190 0.180 165 1,463 0.190
WPLP79 26/02/2015 Put 37.000 4.265 4.265 0.000   331 4.265
WPLL57 26/02/2015 Call 37.010 0.060 0.060 0.000   0 0.060
WPLL47 26/02/2015 Put 37.010 4.270 4.270 0.000   500 4.270
WPLN89 26/02/2015 Call 37.500 0.140 0.140 0.000   170 0.140
WPLN99 26/02/2015 Put 37.500 4.760 4.760 0.000   671 4.760
WPLW99 26/02/2015 Call 37.510 0.040 0.040 0.000   1,207 0.040
WPLWA9 26/02/2015 Put 37.510 4.770 4.770 0.000   864 4.770
WPLMZ9 26/02/2015 Call 38.000 0.100 0.100 0.065 100 2,440 0.100
WPLN19 26/02/2015 Put 38.000 5.260 5.260 0.000   372 5.260
WPLTC9 26/02/2015 Call 38.010 0.030 0.030 0.000   210 0.030
WPLTB9 26/02/2015 Put 38.010 5.270 5.270 0.000   1,715 5.270
WPLMX9 26/02/2015 Call 38.500 0.075 0.075 0.000   225 0.075
WPLMY9 26/02/2015 Put 38.500 5.760 5.760 0.000   1,403 5.760
WPLQL7 26/02/2015 Call 38.510 0.025 0.025 0.000   0 0.025
WPLQM7 26/02/2015 Put 38.510 5.765 5.765 0.000   30 5.765
WPLMK9 26/02/2015 Call 39.000 0.060 0.060 0.000   285 0.060
WPLML9 26/02/2015 Put 39.000 6.255 6.255 0.000   339 6.255
WPLWY9 26/02/2015 Call 39.010 0.020 0.020 0.000   643 0.020
WPLWX9 26/02/2015 Put 39.010 6.265 6.265 0.000   917 6.265
WPLM89 26/02/2015 Call 39.500 0.045 0.045 0.000   1,556 0.045
WPLM99 26/02/2015 Put 39.500 6.755 6.755 0.000   1,132 6.755
WPLMM9 26/02/2015 Call 40.000 0.035 0.035 0.040 18 300 0.035
WPLMN9 26/02/2015 Put 40.000 7.255 7.255 0.000   80 7.255
WPLRP9 26/02/2015 Call 40.010 0.010 0.010 0.000   210 0.010
WPLRY9 26/02/2015 Put 40.010 7.265 7.265 0.000   704 7.265
WPLM49 26/02/2015 Call 40.500 0.025 0.025 0.000   248 0.025
WPLM59 26/02/2015 Put 40.500 7.755 7.755 0.000   250 7.755
WPLS19 26/02/2015 Call 40.510 0.009 0.009 0.000   200 0.009
WPLRZ9 26/02/2015 Put 40.510 7.760 7.760 0.000   290 7.760
WPLMO9 26/02/2015 Call 41.000 0.020 0.020 0.000   572 0.020
WPLMP9 26/02/2015 Put 41.000 8.255 8.255 7.650 370 570 8.255
WPLS29 26/02/2015 Call 41.010 0.007 0.007 0.000   219 0.007
WPLS39 26/02/2015 Put 41.010 8.260 8.260 0.000   841 8.260
WPLM69 26/02/2015 Call 41.500 0.015 0.015 0.000   168 0.015
WPLM79 26/02/2015 Put 41.500 8.755 8.755 0.000   0 8.755
WPLFU7 26/02/2015 Call 41.510 0.006 0.006 0.000   0 0.006
WPLFR7 26/02/2015 Put 41.510 8.760 8.760 0.000   315 8.760
WPLMC9 26/02/2015 Call 42.000 0.015 0.015 0.000   350 0.015
WPLMD9 26/02/2015 Put 42.000 9.250 9.250 0.000   6 9.250
WPLVY9 26/02/2015 Call 42.010 0.004 0.004 0.000   5 0.004
WPLVZ9 26/02/2015 Put 42.010 9.260 9.260 0.000   1,050 9.260
WPLM29 26/02/2015 Call 42.500 0.009 0.009 0.000   190 0.009
WPLM39 26/02/2015 Put 42.500 9.750 9.750 0.000   50 9.750
WPLW29 26/02/2015 Call 42.510 0.003 0.003 0.000   0 0.003
WPLW19 26/02/2015 Put 42.510 9.760 9.760 0.000   20 9.760
WPLME9 26/02/2015 Call 43.000 0.007 0.007 0.000   176 0.007
WPLMF9 26/02/2015 Put 43.000 10.250 10.250 0.000   0 10.250
WPLWL9 26/02/2015 Call 43.010 0.002 0.002 0.000   0 0.002
WPLWM9 26/02/2015 Put 43.010 10.260 10.260 0.000   0 10.260
WPLLZ9 26/02/2015 Call 43.500 0.005 0.005 0.000   51 0.005
WPLM19 26/02/2015 Put 43.500 10.750 10.750 0.000   0 10.750
WPLWO9 26/02/2015 Call 43.510 0.002 0.002 0.000   0 0.002
WPLWN9 26/02/2015 Put 43.510 10.755 10.755 0.000   0 10.755
WPLMI9 26/02/2015 Call 44.000 0.003 0.003 0.000   475 0.003
WPLMJ9 26/02/2015 Put 44.000 11.250 11.250 0.000   0 11.250
WPLWP9 26/02/2015 Call 44.010 0.001 0.001 0.000   0 0.001
WPLWQ9 26/02/2015 Put 44.010 11.255 11.255 0.000   30 11.255
WPLLU9 26/02/2015 Call 44.500 0.002 0.002 0.000   0 0.002
WPLLW9 26/02/2015 Put 44.500 11.745 11.745 0.000   0 11.745
WPLMG9 26/02/2015 Call 45.000 0.002 0.002 0.000   45 0.002
WPLMH9 26/02/2015 Put 45.000 12.245 12.245 0.000   0 12.245
WPLWR9 26/02/2015 Call 45.010 0.001 0.001 0.000   0 0.001
WPLWS9 26/02/2015 Put 45.010 12.255 12.255 0.000   25 12.255
WPLLX9 26/02/2015 Call 45.500 0.001 0.001 0.000   0 0.001
WPLLY9 26/02/2015 Put 45.500 12.745 12.745 0.000   0 12.745
WPLMA9 26/02/2015 Call 46.000 0.001 0.001 0.000   0 0.001
WPLMB9 26/02/2015 Put 46.000 13.245 13.245 0.000   0 13.245
WPLMR9 26/02/2015 Call 46.500 0.001 0.001 0.000   0 0.001
WPLMS9 26/02/2015 Put 46.500 13.745 13.745 0.000   99 13.745
WPLMT9 26/02/2015 Call 47.000 0.000 0.000 0.000   94 0.000
WPLMU9 26/02/2015 Put 47.000 14.245 14.245 0.000   0 14.245
WPLRJ8 26/03/2015 Call 0.010 33.095 33.095 0.000   95 33.095
WPLI97 26/03/2015 Call 27.060 7.285 7.285 0.000   0 7.285
WPLIF7 26/03/2015 Put 27.060 0.230 0.230 0.000   207 0.230
WPLIG7 26/03/2015 Call 27.560 6.790 6.790 0.000   0 6.790
WPLIH7 26/03/2015 Put 27.560 0.275 0.275 0.000   205 0.275
WPLIL7 26/03/2015 Call 28.050 6.305 6.305 0.000   0 6.305
WPLIK7 26/03/2015 Put 28.050 0.315 0.315 0.000   230 0.315
WPLMI7 26/03/2015 Call 28.820 5.555 5.555 0.000   0 5.555
WPLMJ7 26/03/2015 Put 28.820 0.400 0.400 0.000   0 0.400
WPLPR9 26/03/2015 Call 29.530 4.875 4.875 0.000   0 4.875
WPLPS9 26/03/2015 Put 29.530 0.490 0.490 0.000 38 1,828 0.490
WPLMG7 26/03/2015 Call 29.790 4.635 4.635 0.000   0 4.635
WPLMH7 26/03/2015 Put 29.790 0.535 0.535 0.000 30 70 0.535
WPLPV9 26/03/2015 Call 30.510 3.975 3.975 0.000   100 3.975
WPLPW9 26/03/2015 Put 30.510 0.660 0.660 0.000 30 371 0.660
WPLD57 26/03/2015 Call 30.770 3.750 3.750 0.000   0 3.750
WPLD67 26/03/2015 Put 30.770 0.715 0.715 0.000 28 1,449 0.715
WPLD77 26/03/2015 Call 31.260 3.320 3.320 0.000   0 3.320
WPLD87 26/03/2015 Put 31.260 0.825 0.825 0.000   253 0.825
WPLRJ7 26/03/2015 Call 31.270 2.520 2.520 0.000   0 2.520
WPLRK7 26/03/2015 Put 31.270 0.825 0.825 0.900 470 470 0.825
WPLD97 26/03/2015 Call 31.750 2.910 2.910 0.000   100 2.910
WPLDK7 26/03/2015 Put 31.750 0.965 0.965 0.000   250 0.965
WPLKY7 26/03/2015 Call 31.760 2.195 2.195 0.000   224 2.195
WPLKX7 26/03/2015 Put 31.760 0.960 0.960 1.100 400 460 0.960
WPLQ29 26/03/2015 Call 32.480 2.325 2.325 0.000   200 2.325
WPLQ39 26/03/2015 Put 32.480 1.210 1.210 0.000   1,522 1.210
WPLKP7 26/03/2015 Call 32.490 1.740 1.740 0.000   0 1.740
WPLKQ7 26/03/2015 Put 32.490 1.200 1.200 0.000   225 1.200
WPLZM9 26/03/2015 Call 32.720 2.145 2.145 0.000   7 2.145
WPLZN9 26/03/2015 Put 32.720 1.300 1.300 1.475 12 2,122 1.300
WPLKS7 26/03/2015 Call 32.730 1.600 1.600 0.000   0 1.600
WPLKR7 26/03/2015 Put 32.730 1.295 1.295 1.050 150 276 1.295
WPLZO9 26/03/2015 Call 33.210 1.790 1.790 0.000   95 1.790
WPLZP9 26/03/2015 Put 33.210 1.510 1.510 1.680 21 1,180 1.510
WPLKT7 26/03/2015 Call 33.220 1.335 1.335 0.000   323 1.335
WPLKU7 26/03/2015 Put 33.220 1.505 1.505 0.000   130 1.505
WPLZQ9 26/03/2015 Call 33.700 1.475 1.475 0.000   530 1.475
WPLZR9 26/03/2015 Put 33.700 1.750 1.750 0.000   1,718 1.750
WPLRM7 26/03/2015 Call 33.710 1.100 1.100 0.000   0 1.100
WPLRL7 26/03/2015 Put 33.710 1.740 1.740 0.000   0 1.740
WPLPN9 26/03/2015 Call 34.450 1.060 1.060 0.000   1,186 1.060
WPLPO9 26/03/2015 Put 34.450 2.180 2.180 2.350 7 1,037 2.180
WPLKV7 26/03/2015 Call 34.460 0.795 0.795 0.900 467 1,750 0.795
WPLKW7 26/03/2015 Put 34.460 2.165 2.165 0.000   438 2.165
WPLZS9 26/03/2015 Call 34.670 0.950 0.950 0.000   103 0.950
WPLZT9 26/03/2015 Put 34.670 2.325 2.325 0.000   625 2.325
WPLRN7 26/03/2015 Call 34.680 0.720 0.720 0.000   0 0.720
WPLRO7 26/03/2015 Put 34.680 2.310 2.310 0.000   0 2.310
WPLPT9 26/03/2015 Call 35.430 0.645 0.645 0.000   275 0.645
WPLPU9 26/03/2015 Put 35.430 2.880 2.880 0.000   710 2.880
WPLRY8 26/03/2015 Call 35.440 0.500 0.500 0.000 350 2,385 0.500
WPLRZ8 26/03/2015 Put 35.440 2.850 2.850 0.000 1 1,389 2.850
WPLQT8 26/03/2015 Call 35.660 0.570 0.570 0.000   165 0.570
WPLQU8 26/03/2015 Put 35.660 3.065 3.065 0.000   1,020 3.065
WPLRQ7 26/03/2015 Call 35.670 0.445 0.445 0.430 69 69 0.445
WPLRP7 26/03/2015 Put 35.670 3.035 3.035 0.000   0 3.035
WPLPX9 26/03/2015 Call 36.410 0.375 0.375 0.000 50 639 0.375
WPLPY9 26/03/2015 Put 36.410 3.720 3.720 0.000 12 2,895 3.720
WPLIZ9 26/03/2015 Call 36.420 0.305 0.305 0.000   1,960 0.305
WPLJ19 26/03/2015 Put 36.420 3.675 3.675 0.000   480 3.675
WPLQL8 26/03/2015 Call 36.630 0.330 0.330 0.340 72 769 0.330
WPLQM8 26/03/2015 Put 36.630 3.925 3.925 0.000 12 855 3.925
WPLPP9 26/03/2015 Call 37.400 0.210 0.210 0.000   269 0.210
WPLPQ9 26/03/2015 Put 37.400 4.665 4.665 0.000   126 4.665
WPLWB9 26/03/2015 Call 37.410 0.180 0.180 0.000   137 0.180
WPLWC9 26/03/2015 Put 37.410 4.610 4.610 0.000   80 4.610
WPLQN8 26/03/2015 Call 37.610 0.185 0.185 0.000   1,451 0.185
WPLQO8 26/03/2015 Put 37.610 4.875 4.875 0.000   2,182 4.875
WPLS28 26/03/2015 Call 37.620 0.160 0.160 0.200 10 215 0.160
WPLS18 26/03/2015 Put 37.620 4.815 4.815 0.000   454 4.815
WPLRS9 26/03/2015 Call 38.380 0.115 0.115 0.000   1,559 0.115
WPLRT9 26/03/2015 Put 38.380 5.635 5.635 0.000 12 217 5.635
WPLS38 26/03/2015 Call 38.390 0.105 0.105 0.000   980 0.105
WPLS48 26/03/2015 Put 38.390 5.575 5.575 0.000   1,214 5.575
WPLQH8 26/03/2015 Call 38.580 0.100 0.100 0.000   1,331 0.100
WPLQI8 26/03/2015 Put 38.580 5.835 5.835 0.000 12 2,004 5.835
WPLUP9 26/03/2015 Call 39.370 0.060 0.060 0.000   354 0.060
WPLUQ9 26/03/2015 Put 39.370 6.625 6.625 0.000   413 6.625
WPLFY7 26/03/2015 Call 39.380 0.060 0.060 0.000   222 0.060
WPLFX7 26/03/2015 Put 39.380 6.555 6.555 0.000   220 6.555
WPLQJ8 26/03/2015 Call 39.550 0.055 0.055 0.000   85 0.055
WPLQK8 26/03/2015 Put 39.550 6.805 6.805 0.000   1,230 6.805
WPLWK8 26/03/2015 Call 39.560 0.055 0.055 0.070 60 360 0.055
WPLWL8 26/03/2015 Put 39.560 6.735 6.735 0.000   275 6.735
WPLUN9 26/03/2015 Call 40.350 0.035 0.035 0.000   1,383 0.035
WPLUO9 26/03/2015 Put 40.350 7.600 7.600 0.000   351 7.600
WPLQP8 26/03/2015 Call 40.540 0.030 0.030 0.000   1,603 0.030
WPLQQ8 26/03/2015 Put 40.540 7.790 7.790 0.000   2,161 7.790
WPLS68 26/03/2015 Call 40.550 0.030 0.030 0.000   2,112 0.030
WPLS58 26/03/2015 Put 40.550 7.720 7.720 0.000   468 7.720
WPLUL9 26/03/2015 Call 41.340 0.020 0.020 0.000   1,656 0.020
WPLUM9 26/03/2015 Put 41.340 8.590 8.590 0.000   1,379 8.590
WPLFJ7 26/03/2015 Call 41.350 0.020 0.020 0.000   0 0.020
WPLFK7 26/03/2015 Put 41.350 8.520 8.520 0.000 14 51 8.520
WPLQR8 26/03/2015 Call 41.510 0.015 0.015 0.000   740 0.015
WPLQS8 26/03/2015 Put 41.510 8.760 8.760 0.000   1,974 8.760
WPLG49 26/03/2015 Call 41.520 0.015 0.015 0.000   219 0.015
WPLG59 26/03/2015 Put 41.520 8.685 8.685 0.000 31 166 8.685
WPLWE9 26/03/2015 Call 42.320 0.010 0.010 0.000   977 0.010
WPLWF9 26/03/2015 Put 42.320 9.570 9.570 0.000   219 9.570
WPLS78 26/03/2015 Call 42.330 0.010 0.010 0.000   523 0.010
WPLS88 26/03/2015 Put 42.330 9.495 9.495 0.000   350 9.495
WPLRS8 26/03/2015 Call 42.490 0.009 0.009 0.000   1,109 0.009
WPLRT8 26/03/2015 Put 42.490 9.740 9.740 0.000   999 9.740
WPLG79 26/03/2015 Call 42.500 0.009 0.009 0.000   124 0.009
WPLG69 26/03/2015 Put 42.500 9.665 9.665 0.000   2,760 9.665
WPLKF7 26/03/2015 Call 42.980 0.006 0.006 0.000   1,393 0.006
WPLKG7 26/03/2015 Put 42.980 10.225 10.225 0.000   117 10.225
WPLU98 26/03/2015 Call 43.460 0.005 0.005 0.000   352 0.005
WPLUA8 26/03/2015 Put 43.460 10.705 10.705 0.000   1,393 10.705
WPLG89 26/03/2015 Call 43.470 0.005 0.005 0.000   404 0.005
WPLG99 26/03/2015 Put 43.470 10.630 10.630 0.000 19 238 10.630
WPLV68 26/03/2015 Call 43.950 0.003 0.003 0.000   1,000 0.003
WPLV78 26/03/2015 Put 43.950 11.195 11.195 0.000   267 11.195
WPLJ69 26/03/2015 Call 43.960 0.003 0.003 0.000   1,018 0.003
WPLJ79 26/03/2015 Put 43.960 11.120 11.120 0.000   38 11.120
WPLV88 26/03/2015 Call 44.440 0.002 0.002 0.000   233 0.002
WPLV98 26/03/2015 Put 44.440 11.685 11.685 0.000   0 11.685
WPLJ99 26/03/2015 Call 44.450 0.002 0.002 0.000   20 0.002
WPLJ89 26/03/2015 Put 44.450 11.605 11.605 0.000   59 11.605
WPLXZ8 26/03/2015 Call 44.930 0.002 0.002 0.000   187 0.002
WPLY18 26/03/2015 Put 44.930 12.175 12.175 0.000   110 12.175
WPLJA9 26/03/2015 Call 44.940 0.002 0.002 0.000   0 0.002
WPLJB9 26/03/2015 Put 44.940 12.095 12.095 0.000   50 12.095
WPLC29 26/03/2015 Call 45.910 0.001 0.001 0.000   270 0.001
WPLC39 26/03/2015 Put 45.910 13.150 13.150 0.000   132 13.150
WPLJE9 26/03/2015 Call 45.920 0.001 0.001 0.000   0 0.001
WPLJF9 26/03/2015 Put 45.920 13.070 13.070 12.600 27 202 13.070
WPLDK9 26/03/2015 Call 46.390 0.001 0.001 0.000   207 0.001
WPLDL9 26/03/2015 Put 46.390 13.630 13.630 0.000   148 13.630
WPLJD9 26/03/2015 Call 46.400 0.001 0.001 0.000   0 0.001
WPLJC9 26/03/2015 Put 46.400 13.550 13.550 0.000   323 13.550
WPLK39 26/03/2015 Call 46.890 0.000 0.000 0.000   36 0.000
WPLK49 26/03/2015 Put 46.890 14.130 14.130 0.000   43 14.130
WPLW69 26/03/2015 Call 46.900 0.000 0.000 0.000   0 0.000
WPLW59 26/03/2015 Put 46.900 14.045 14.045 0.000   0 14.045
WPLUI9 23/04/2015 Call 0.010 32.850 32.850 0.000   0 32.850
WPLMK7 23/04/2015 Call 29.000 5.425 5.425 0.000   0 5.425
WPLML7 23/04/2015 Put 29.000 0.540 0.540 0.000   0 0.540
WPLPX7 23/04/2015 Call 29.010 4.545 4.545 0.000   0 4.545
WPLPW7 23/04/2015 Put 29.010 0.540 0.540 0.000   0 0.540
WPLMO7 23/04/2015 Call 29.500 4.935 4.935 0.000   0 4.935
WPLMP7 23/04/2015 Put 29.500 0.630 0.630 0.000   0 0.630
WPLMM7 23/04/2015 Call 30.000 4.465 4.465 0.000   0 4.465
WPLMN7 23/04/2015 Put 30.000 0.725 0.725 0.000   370 0.725
WPLPY7 23/04/2015 Call 30.010 3.680 3.680 0.000   0 3.680
WPLPZ7 23/04/2015 Put 30.010 0.725 0.725 0.000   30 0.725
WPLDL7 23/04/2015 Call 30.500 4.010 4.010 0.000   0 4.010
WPLDM7 23/04/2015 Put 30.500 0.840 0.840 0.000   65 0.840
WPLDN7 23/04/2015 Call 31.000 3.575 3.575 0.000   0 3.575
WPLDO7 23/04/2015 Put 31.000 0.955 0.955 0.000   110 0.955
WPLDP7 23/04/2015 Call 31.500 3.160 3.160 0.000   50 3.160
WPLDQ7 23/04/2015 Put 31.500 1.095 1.095 0.000   450 1.095
WPLDR7 23/04/2015 Call 32.000 2.765 2.765 0.000   0 2.765
WPLDS7 23/04/2015 Put 32.000 1.250 1.250 1.180 25 25 1.250
WPLKZ7 23/04/2015 Call 32.010 2.315 2.315 0.000   5 2.315
WPLL17 23/04/2015 Put 32.010 1.240 1.240 0.000   110 1.240
WPLZU9 23/04/2015 Call 32.500 2.395 2.395 0.000   52 2.395
WPLZV9 23/04/2015 Put 32.500 1.425 1.425 1.360 71 147 1.425
WPLPM7 23/04/2015 Call 32.510 2.020 2.020 0.000   0 2.020
WPLPN7 23/04/2015 Put 32.510 1.415 1.415 0.000   140 1.415
WPLZW9 23/04/2015 Call 33.000 2.045 2.045 1.795 30 30 2.045
WPLZX9 23/04/2015 Put 33.000 1.630 1.630 1.590 119 141 1.630
WPLPP7 23/04/2015 Call 33.010 1.745 1.745 0.000   0 1.745
WPLPO7 23/04/2015 Put 33.010 1.615 1.615 0.000   151 1.615
WPLZY9 23/04/2015 Call 33.500 1.725 1.725 0.000   0 1.725
WPLB17 23/04/2015 Put 33.500 1.860 1.860 1.825 151 310 1.860
WPLPQ7 23/04/2015 Call 33.510 1.490 1.490 0.000   10 1.490
WPLPR7 23/04/2015 Put 33.510 1.845 1.845 0.000   60 1.845
WPLB27 23/04/2015 Call 34.000 1.440 1.440 0.000   10 1.440
WPLB37 23/04/2015 Put 34.000 2.120 2.120 2.045 1 50 2.120
WPLPT7 23/04/2015 Call 34.010 1.260 1.260 0.000   0 1.260
WPLPS7 23/04/2015 Put 34.010 2.100 2.100 0.000   10 2.100
WPLB47 23/04/2015 Call 34.500 1.185 1.185 0.000   70 1.185
WPLB57 23/04/2015 Put 34.500 2.415 2.415 0.000   20 2.415
WPLWT9 23/04/2015 Call 35.000 0.965 0.965 0.000   22 0.965
WPLWU9 23/04/2015 Put 35.000 2.735 2.735 0.000   115 2.735
WPLPU7 23/04/2015 Call 35.010 0.870 0.870 0.000   16 0.870
WPLPV7 23/04/2015 Put 35.010 2.700 2.700 0.000   20 2.700
WPLWD9 23/04/2015 Call 35.500 0.775 0.775 0.705 22 37 0.775
WPLWK9 23/04/2015 Put 35.500 3.090 3.090 0.000   50 3.090
WPLRI7 23/04/2015 Call 35.510 0.715 0.715 0.780 1,365 1,320 0.715
WPLRH7 23/04/2015 Put 35.510 3.045 3.045 3.265 10 10 3.045
WPLTN9 23/04/2015 Call 36.000 0.615 0.615 0.550 50 111 0.615
WPLTO9 23/04/2015 Put 36.000 3.475 3.475 0.000   154 3.475
WPLTP9 23/04/2015 Call 36.500 0.490 0.490 0.440 38 98 0.490
WPLTQ9 23/04/2015 Put 36.500 3.890 3.890 0.000   90 3.890
WPLQO7 23/04/2015 Call 36.510 0.460 0.460 0.370 25 125 0.460
WPLQN7 23/04/2015 Put 36.510 3.820 3.820 0.000   28 3.820
WPLTR9 23/04/2015 Call 37.000 0.385 0.385 0.345 6 191 0.385
WPLTS9 23/04/2015 Put 37.000 4.335 4.335 0.000   215 4.335
WPLQP7 23/04/2015 Call 37.010 0.370 0.370 0.000   0 0.370
WPLQQ7 23/04/2015 Put 37.010 4.250 4.250 0.000   100 4.250
WPLTT9 23/04/2015 Call 37.500 0.305 0.305 0.215 15 45 0.305
WPLTU9 23/04/2015 Put 37.500 4.800 4.800 0.000 15 110 4.800
WPLQS7 23/04/2015 Call 37.510 0.295 0.295 0.000   0 0.295
WPLQR7 23/04/2015 Put 37.510 4.700 4.700 0.000   450 4.700
WPLTV9 23/04/2015 Call 38.000 0.240 0.240 0.000   104 0.240
WPLTW9 23/04/2015 Put 38.000 5.275 5.275 0.000   73 5.275
WPLTX9 23/04/2015 Call 38.500 0.190 0.190 0.000   500 0.190
WPLTY9 23/04/2015 Put 38.500 5.765 5.765 0.000   45 5.765
WPLTZ9 23/04/2015 Call 39.000 0.155 0.155 0.000   0 0.155
WPLU19 23/04/2015 Put 39.000 6.260 6.260 4.350 15 129 6.260
WPLU29 23/04/2015 Call 39.500 0.125 0.125 0.000   200 0.125
WPLU39 23/04/2015 Put 39.500 6.755 6.755 0.000   45 6.755
WPLU49 23/04/2015 Call 40.000 0.100 0.100 0.000   172 0.100
WPLU59 23/04/2015 Put 40.000 7.250 7.250 0.000   200 7.250
WPLU69 23/04/2015 Call 40.500 0.080 0.080 0.000   60 0.080
WPLU79 23/04/2015 Put 40.500 7.750 7.750 0.000   0 7.750
WPLU89 23/04/2015 Call 41.000 0.065 0.065 0.000   88 0.065
WPLU99 23/04/2015 Put 41.000 8.250 8.250 0.000   0 8.250
WPLUA9 23/04/2015 Call 41.500 0.055 0.055 0.000   29 0.055
WPLUB9 23/04/2015 Put 41.500 8.750 8.750 0.000   0 8.750
WPLUC9 23/04/2015 Call 42.000 0.040 0.040 0.000   0 0.040
WPLUD9 23/04/2015 Put 42.000 9.245 9.245 0.000   440 9.245
WPLUE9 23/04/2015 Call 42.500 0.035 0.035 0.000   100 0.035
WPLUF9 23/04/2015 Put 42.500 9.745 9.745 0.000   0 9.745
WPLUG9 23/04/2015 Call 43.000 0.025 0.025 0.000   39 0.025
WPLUH9 23/04/2015 Put 43.000 10.245 10.245 0.000   0 10.245
WPLVC9 23/04/2015 Call 43.500 0.020 0.020 0.000   0 0.020
WPLVD9 23/04/2015 Put 43.500 10.745 10.745 0.000   0 10.745
WPLVE9 23/04/2015 Call 44.000 0.015 0.015 0.000   140 0.015
WPLVF9 23/04/2015 Put 44.000 11.245 11.245 0.000   25 11.245
WPLW39 23/04/2015 Call 44.500 0.010 0.010 0.000   0 0.010
WPLW49 23/04/2015 Put 44.500 11.740 11.740 0.000   30 11.740
WPLQT7 23/04/2015 Call 45.510 0.007 0.007 0.000   0 0.007
WPLQU7 23/04/2015 Put 45.510 12.565 12.565 0.000   80 12.565
WPLYB9 28/05/2015 Call 0.010 32.935 32.935 0.000   0 32.935
WPLQ17 28/05/2015 Call 28.010 5.550 5.550 0.000   0 5.550
WPLQ27 28/05/2015 Put 28.010 0.470 0.470 0.000   0 0.470
WPLMQ7 28/05/2015 Call 29.000 5.455 5.455 0.000   0 5.455
WPLMR7 28/05/2015 Put 29.000 0.700 0.700 0.755 150 323 0.700
WPLQ47 28/05/2015 Call 29.010 4.810 4.810 0.000   0 4.810
WPLQ37 28/05/2015 Put 29.010 0.695 0.695 0.000   0 0.695
WPLMU7 28/05/2015 Call 29.500 4.980 4.980 0.000   0 4.980
WPLMV7 28/05/2015 Put 29.500 0.790 0.790 0.000   0 0.790
WPLMS7 28/05/2015 Call 30.000 4.525 4.525 0.000   0 4.525
WPLMT7 28/05/2015 Put 30.000 0.905 0.905 0.995 38 38 0.905
WPLQ57 28/05/2015 Call 30.010 3.975 3.975 0.000   100 3.975
WPLQ67 28/05/2015 Put 30.010 0.895 0.895 0.000   130 0.895
WPLDT7 28/05/2015 Call 30.500 4.080 4.080 0.000   0 4.080
WPLDU7 28/05/2015 Put 30.500 1.015 1.015 0.000   100 1.015
WPLDV7 28/05/2015 Call 31.000 3.660 3.660 0.000   0 3.660
WPLDW7 28/05/2015 Put 31.000 1.150 1.150 0.000   60 1.150
WPLDX7 28/05/2015 Call 31.500 3.255 3.255 0.000   0 3.255
WPLDY7 28/05/2015 Put 31.500 1.290 1.290 0.000   264 1.290
WPLDZ7 28/05/2015 Call 32.000 2.880 2.880 0.000   0 2.880
WPLE17 28/05/2015 Put 32.000 1.455 1.455 0.000   47 1.455
WPLQ77 28/05/2015 Call 32.010 2.605 2.605 0.000   0 2.605
WPLQ87 28/05/2015 Put 32.010 1.440 1.440 0.000   220 1.440
WPLB67 28/05/2015 Call 32.500 2.530 2.530 0.000   0 2.530
WPLB77 28/05/2015 Put 32.500 1.635 1.635 0.000   344 1.635
WPLB87 28/05/2015 Call 33.000 2.200 2.200 0.000   9 2.200
WPLB97 28/05/2015 Put 33.000 1.845 1.845 0.000   140 1.845
WPLQA7 28/05/2015 Call 33.010 2.040 2.040 0.000   0 2.040
WPLQ97 28/05/2015 Put 33.010 1.820 1.820 0.000   150 1.820
WPLBF7 28/05/2015 Call 33.500 1.910 1.910 0.000   0 1.910
WPLBG7 28/05/2015 Put 33.500 2.065 2.065 2.225 24 37 2.065
WPLBH7 28/05/2015 Call 34.000 1.640 1.640 0.000   61 1.640
WPLBI7 28/05/2015 Put 34.000 2.325 2.325 2.530 50 79 2.325
WPLBJ7 28/05/2015 Call 34.500 1.400 1.400 0.000   0 1.400
WPLBK7 28/05/2015 Put 34.500 2.595 2.595 0.000   50 2.595
WPLXH9 28/05/2015 Call 35.000 1.185 1.185 0.000   100 1.185
WPLXI9 28/05/2015 Put 35.000 2.890 2.890 0.000   320 2.890
WPLY19 28/05/2015 Call 35.500 0.995 0.995 0.000   0 0.995
WPLY29 28/05/2015 Put 35.500 3.215 3.215 0.000   15 3.215
WPLXJ9 28/05/2015 Call 36.000 0.835 0.835 0.000   65 0.835
WPLXK9 28/05/2015 Put 36.000 3.565 3.565 0.000   20 3.565
WPLLK7 28/05/2015 Call 36.010 0.815 0.815 0.000   0 0.815
WPLLL7 28/05/2015 Put 36.010 3.485 3.485 0.000   110 3.485
WPLY79 28/05/2015 Call 36.500 0.690 0.690 0.710 30 50 0.690
WPLY89 28/05/2015 Put 36.500 3.950 3.950 0.000   0 3.950
WPLQW7 28/05/2015 Call 36.510 0.680 0.680 0.000   0 0.680
WPLQV7 28/05/2015 Put 36.510 3.850 3.850 0.000   0 3.850
WPLXF9 28/05/2015 Call 37.000 0.570 0.570 0.000   284 0.570
WPLXG9 28/05/2015 Put 37.000 4.370 4.370 0.000   0 4.370
WPLLN7 28/05/2015 Call 37.010 0.565 0.565 0.000   0 0.565
WPLLM7 28/05/2015 Put 37.010 4.250 4.250 0.000   40 4.250
WPLY59 28/05/2015 Call 37.500 0.465 0.465 0.000   15 0.465
WPLY69 28/05/2015 Put 37.500 4.815 4.815 0.000   50 4.815
WPLQX7 28/05/2015 Call 37.510 0.465 0.465 0.000   0 0.465
WPLQY7 28/05/2015 Put 37.510 4.670 4.670 0.000   0 4.670
WPLXC9 28/05/2015 Call 38.000 0.385 0.385 0.000   40 0.385
WPLXD9 28/05/2015 Put 38.000 5.285 5.285 0.000   241 5.285
WPLP87 28/05/2015 Call 38.010 0.380 0.380 0.000   125 0.380
WPLP97 28/05/2015 Put 38.010 5.120 5.120 0.000   350 5.120
WPLXL9 28/05/2015 Call 38.500 0.310 0.310 0.000   284 0.310
WPLXM9 28/05/2015 Put 38.500 5.770 5.770 0.000   50 5.770
WPLXV9 28/05/2015 Call 39.000 0.250 0.250 0.000   55 0.250
WPLXW9 28/05/2015 Put 39.000 6.260 6.260 0.000   0 6.260
WPLPL7 28/05/2015 Call 39.010 0.250 0.250 0.000   0 0.250
WPLPK7 28/05/2015 Put 39.010 6.055 6.055 0.000   60 6.055
WPLXN9 28/05/2015 Call 39.500 0.200 0.200 0.000   0 0.200
WPLXO9 28/05/2015 Put 39.500 6.755 6.755 0.000   0 6.755
WPLXY9 28/05/2015 Call 40.000 0.160 0.160 0.150 13 203 0.160
WPLXZ9 28/05/2015 Put 40.000 7.250 7.250 0.000   0 7.250
WPLXP9 28/05/2015 Call 40.500 0.125 0.125 0.000   0 0.125
WPLXQ9 28/05/2015 Put 40.500 7.750 7.750 0.000   66 7.750
WPLXT9 28/05/2015 Call 41.000 0.100 0.100 0.000   65 0.100
WPLXU9 28/05/2015 Put 41.000 8.245 8.245 0.000   0 8.245
WPLXR9 28/05/2015 Call 41.500 0.080 0.080 0.000   11 0.080
WPLXS9 28/05/2015 Put 41.500 8.745 8.745 0.000   137 8.745
WPLY39 28/05/2015 Call 42.000 0.065 0.065 0.000   0 0.065
WPLY49 28/05/2015 Put 42.000 9.245 9.245 0.000   172 9.245
WPLFK9 25/06/2015 Call 0.010 33.005 33.005 0.000   100 33.005
WPLX77 25/06/2015 Call 28.540 5.895 5.895 0.000   0 5.895
WPLX87 25/06/2015 Put 28.540 0.775 0.775 0.000   2,814 0.775
WPLMW7 25/06/2015 Call 28.820 5.630 5.630 0.000   0 5.630
WPLMX7 25/06/2015 Put 28.820 0.820 0.820 0.000   10 0.820
WPLXI7 25/06/2015 Call 29.530 4.990 4.990 0.000   0 4.990
WPLXJ7 25/06/2015 Put 29.530 0.950 0.950 0.000   21 0.950
WPLMY7 25/06/2015 Call 29.790 4.765 4.765 0.000   0 4.765
WPLMZ7 25/06/2015 Put 29.790 1.005 1.005 0.000   0 1.005
WPLXG7 25/06/2015 Call 30.510 4.145 4.145 0.000   44 4.145
WPLXH7 25/06/2015 Put 30.510 1.160 1.160 0.000   188 1.160
WPLE27 25/06/2015 Call 30.770 3.940 3.940 0.000   30 3.940
WPLE37 25/06/2015 Put 30.770 1.235 1.235 0.000   0 1.235
WPLXM7 25/06/2015 Call 31.490 3.375 3.375 0.000   0 3.375
WPLXN7 25/06/2015 Put 31.490 1.440 1.440 0.000   311 1.440
WPLE47 25/06/2015 Call 31.750 3.185 3.185 0.000   0 3.185
WPLE57 25/06/2015 Put 31.750 1.530 1.530 0.000   0 1.530
WPLXK7 25/06/2015 Call 32.480 2.690 2.690 0.000   50 2.690
WPLXL7 25/06/2015 Put 32.480 1.790 1.790 0.000   501 1.790
WPLV49 25/06/2015 Call 32.490 2.565 2.565 0.000   50 2.565
WPLV59 25/06/2015 Put 32.490 1.770 1.770 0.000   270 1.770
WPLBL7 25/06/2015 Call 32.720 2.530 2.530 0.000 100 100 2.530
WPLBM7 25/06/2015 Put 32.720 1.885 1.885 0.000 100 150 1.885
WPLXD7 25/06/2015 Call 33.460 2.100 2.100 0.000   806 2.100
WPLXF7 25/06/2015 Put 33.460 2.210 2.210 0.000   1,321 2.210
WPLV79 25/06/2015 Call 33.470 2.035 2.035 0.000   0 2.035
WPLV69 25/06/2015 Put 33.470 2.175 2.175 0.000   200 2.175
WPLBO7 25/06/2015 Call 33.700 1.965 1.965 0.000   50 1.965
WPLBP7 25/06/2015 Put 33.700 2.320 2.320 0.000   0 2.320
WPLXB7 25/06/2015 Call 34.450 1.605 1.605 0.000   240 1.605
WPLXC7 25/06/2015 Put 34.450 2.710 2.710 0.000   2,251 2.710
WPLV89 25/06/2015 Call 34.460 1.570 1.570 0.000   10 1.570
WPLV99 25/06/2015 Put 34.460 2.665 2.665 0.000   110 2.665
WPLBQ7 25/06/2015 Call 34.670 1.505 1.505 0.000   0 1.505
WPLBR7 25/06/2015 Put 34.670 2.835 2.835 0.000   300 2.835
WPLXP7 25/06/2015 Call 35.430 1.205 1.205 0.000   240 1.205
WPLXQ7 25/06/2015 Put 35.430 3.300 3.300 0.000   303 3.300
WPLVB9 25/06/2015 Call 35.440 1.190 1.190 0.000   190 1.190
WPLVA9 25/06/2015 Put 35.440 3.230 3.230 0.000   470 3.230
WPLRJ9 25/06/2015 Call 35.660 1.125 1.125 0.000   765 1.125
WPLRK9 25/06/2015 Put 35.660 3.455 3.455 0.000   1,525 3.455
WPLYT7 25/06/2015 Call 36.410 0.890 0.890 0.000   236 0.890
WPLYU7 25/06/2015 Put 36.410 3.990 3.990 0.000   310 3.990
WPLLP7 25/06/2015 Call 36.420 0.880 0.880 0.000   30 0.880
WPLLO7 25/06/2015 Put 36.420 3.885 3.885 0.000   20 3.885
WPLQ99 25/06/2015 Call 36.630 0.830 0.830 0.000   590 0.830
WPLQG9 25/06/2015 Put 36.630 4.160 4.160 0.000   132 4.160
WPLQ98 25/06/2015 Call 37.400 0.635 0.635 0.000   1,026 0.635
WPLQA8 25/06/2015 Put 37.400 4.795 4.795 0.000   3,137 4.795
WPLFP9 25/06/2015 Call 37.610 0.590 0.590 0.000   298 0.590
WPLFQ9 25/06/2015 Put 37.610 4.980 4.980 0.000   37 4.980
WPLRU9 25/06/2015 Call 38.380 0.445 0.445 0.000   130 0.445
WPLRV9 25/06/2015 Put 38.380 5.685 5.685 0.000   1,995 5.685
WPLES9 25/06/2015 Call 38.580 0.410 0.410 0.000   715 0.410
WPLET9 25/06/2015 Put 38.580 5.875 5.875 0.000   112 5.875
WPLUV9 25/06/2015 Call 39.370 0.300 0.300 0.000   190 0.300
WPLUW9 25/06/2015 Put 39.370 6.635 6.635 0.000   380 6.635
WPLEQ9 25/06/2015 Call 39.550 0.280 0.280 0.000   100 0.280
WPLER9 25/06/2015 Put 39.550 6.815 6.815 0.000   1,051 6.815
WPLUT9 25/06/2015 Call 40.350 0.205 0.205 0.000   250 0.205
WPLUU9 25/06/2015 Put 40.350 7.605 7.605 0.000   70 7.605
WPLT29 25/06/2015 Call 40.360 0.205 0.205 0.000   71 0.205
WPLT19 25/06/2015 Put 40.360 7.315 7.315 0.000   625 7.315
WPLEO9 25/06/2015 Call 40.540 0.190 0.190 0.000   1,175 0.190
WPLEP9 25/06/2015 Put 40.540 7.795 7.795 0.000   827 7.795
WPLUR9 25/06/2015 Call 41.340 0.140 0.140 0.000   343 0.140
WPLUS9 25/06/2015 Put 41.340 8.590 8.590 0.000   968 8.590
WPLSY9 25/06/2015 Call 41.350 0.140 0.140 0.000   10 0.140
WPLSZ9 25/06/2015 Put 41.350 8.270 8.270 0.000   80 8.270
WPLEM9 25/06/2015 Call 41.510 0.135 0.135 0.000   110 0.135
WPLEN9 25/06/2015 Put 41.510 8.760 8.760 0.000   1,464 8.760
WPLWG9 25/06/2015 Call 42.320 0.100 0.100 0.130 10 454 0.100
WPLWH9 25/06/2015 Put 42.320 9.565 9.565 0.000   2,275 9.565
WPLGK9 25/06/2015 Call 42.330 0.105 0.105 0.000   75 0.105
WPLGL9 25/06/2015 Put 42.330 9.230 9.230 0.000   160 9.230
WPLEI9 25/06/2015 Call 42.490 0.095 0.095 0.000   62 0.095
WPLEJ9 25/06/2015 Put 42.490 9.735 9.735 0.000   210 9.735
WPLKH7 25/06/2015 Call 42.980 0.085 0.085 0.000   39 0.085
WPLKI7 25/06/2015 Put 42.980 10.225 10.225 0.000   0 10.225
WPLEK9 25/06/2015 Call 43.460 0.075 0.075 0.000   203 0.075
WPLEL9 25/06/2015 Put 43.460 10.705 10.705 0.000   0 10.705
WPLGN9 25/06/2015 Call 43.470 0.075 0.075 0.000   461 0.075
WPLGM9 25/06/2015 Put 43.470 10.350 10.350 0.000   15 10.350
WPLSZ8 25/06/2015 Call 43.950 0.065 0.065 0.000   79 0.065
WPLT18 25/06/2015 Put 43.950 11.195 11.195 0.000   0 11.195
WPLEU9 25/06/2015 Call 44.440 0.055 0.055 0.000   1,511 0.055
WPLEV9 25/06/2015 Put 44.440 11.685 11.685 0.000   200 11.685
WPLVA8 25/06/2015 Call 44.930 0.050 0.050 0.000   301 0.050
WPLVB8 25/06/2015 Put 44.930 12.170 12.170 0.000   0 12.170
WPLG77 25/06/2015 Call 44.940 0.050 0.050 0.000   0 0.050
WPLFZ7 25/06/2015 Put 44.940 11.805 11.805 0.000   0 11.805
WPLGL7 25/06/2015 Call 45.010 0.050 0.050 0.000   0 0.050
WPLGK7 25/06/2015 Put 45.010 11.870 11.870 0.000   70 11.870
WPLG29 25/06/2015 Call 45.420 0.040 0.040 0.000   15 0.040
WPLG39 25/06/2015 Put 45.420 12.660 12.660 0.000   0 12.660
WPLY28 25/06/2015 Call 45.910 0.035 0.035 0.000   51 0.035
WPLY38 25/06/2015 Put 45.910 13.150 13.150 0.000   21 13.150
WPLG87 25/06/2015 Call 45.920 0.035 0.035 0.000   0 0.035
WPLG97 25/06/2015 Put 45.920 12.775 12.775 0.000   0 12.775
WPLJ49 25/06/2015 Call 46.390 0.030 0.030 0.000   50 0.030
WPLJ59 25/06/2015 Put 46.390 13.630 13.630 0.000   0 13.630
WPLDM9 25/06/2015 Call 46.890 0.025 0.025 0.000   125 0.025
WPLDN9 25/06/2015 Put 46.890 14.130 14.130 0.000   50 14.130
WPLW79 25/06/2015 Call 46.900 0.025 0.025 0.000   50 0.025
WPLW89 25/06/2015 Put 46.900 13.740 13.740 0.000   50 13.740
WPLS59 25/06/2015 Call 49.220 0.009 0.009 0.000   0 0.009
WPLS49 25/06/2015 Put 49.220 16.035 16.035 0.000   35 16.035
WPLFN9 25/06/2015 Call 55.120 0.001 0.001 0.000   0 0.001
WPLFO9 25/06/2015 Put 55.120 21.870 21.870 0.000   0 21.870
WPLSW7 30/07/2015 Call 0.010 33.085 33.085 0.000   0 33.085
WPLSG7 30/07/2015 Call 30.000 4.690 4.690 0.000   0 4.690
WPLSH7 30/07/2015 Put 30.000 1.225 1.225 0.000   0 1.225
WPLS67 30/07/2015 Call 30.500 4.315 4.315 0.000   0 4.315
WPLS77 30/07/2015 Put 30.500 1.350 1.350 0.000   0 1.350
WPLSI7 30/07/2015 Call 31.000 3.940 3.940 0.000   0 3.940
WPLSJ7 30/07/2015 Put 31.000 1.485 1.485 0.000   0 1.485
WPLSC7 30/07/2015 Call 31.500 3.570 3.570 0.000   0 3.570
WPLSD7 30/07/2015 Put 31.500 1.630 1.630 0.000   0 1.630
WPLSU7 30/07/2015 Call 32.000 3.245 3.245 0.000   0 3.245
WPLSV7 30/07/2015 Put 32.000 1.815 1.815 0.000   0 1.815
WPLSE7 30/07/2015 Call 32.500 2.920 2.920 0.000   0 2.920
WPLSF7 30/07/2015 Put 32.500 2.000 2.000 0.000   0 2.000
WPLSS7 30/07/2015 Call 33.000 2.625 2.625 0.000   0 2.625
WPLST7 30/07/2015 Put 33.000 2.215 2.215 0.000   0 2.215
WPLSA7 30/07/2015 Call 33.500 2.355 2.355 0.000   0 2.355
WPLSB7 30/07/2015 Put 33.500 2.440 2.440 0.000   0 2.440
WPLSQ7 30/07/2015 Call 34.000 2.080 2.080 0.000   0 2.080
WPLSR7 30/07/2015 Put 34.000 2.685 2.685 0.000   0 2.685
WPLS87 30/07/2015 Call 34.500 1.855 1.855 0.000   0 1.855
WPLS97 30/07/2015 Put 34.500 2.950 2.950 0.000   0 2.950
WPLSO7 30/07/2015 Call 35.000 1.625 1.625 0.000   0 1.625
WPLSP7 30/07/2015 Put 35.000 3.230 3.230 0.000   0 3.230
WPLSM7 30/07/2015 Call 35.500 1.425 1.425 0.000   0 1.425
WPLSN7 30/07/2015 Put 35.500 3.530 3.530 0.000   0 3.530
WPLS27 30/07/2015 Call 36.000 1.245 1.245 0.000   0 1.245
WPLS37 30/07/2015 Put 36.000 3.855 3.855 0.000   0 3.855
WPLSK7 30/07/2015 Call 36.500 1.075 1.075 0.000   0 1.075
WPLSL7 30/07/2015 Put 36.500 4.200 4.200 0.000   0 4.200
WPLS47 30/07/2015 Call 37.000 0.935 0.935 0.000   0 0.935
WPLS57 30/07/2015 Put 37.000 4.605 4.605 0.000   0 4.605
WPLSX7 30/07/2015 Call 37.500            
WPLSY7 30/07/2015 Put 37.500            
WPLSZ7 30/07/2015 Call 38.000            
WPLT17 30/07/2015 Put 38.000            
WPLP19 24/09/2015 Call 0.010 31.990 31.990 0.000   41 31.990
WPLN17 24/09/2015 Call 29.000 5.670 5.670 0.000   0 5.670
WPLN27 24/09/2015 Put 29.000 1.345 1.345 0.000   0 1.345
WPLN57 24/09/2015 Call 29.500 5.255 5.255 0.000   0 5.255
WPLN67 24/09/2015 Put 29.500 1.480 1.480 0.000   0 1.480
WPLN37 24/09/2015 Call 30.000 4.840 4.840 0.000   0 4.840
WPLN47 24/09/2015 Put 30.000 1.620 1.620 0.000   0 1.620
WPLE67 24/09/2015 Call 30.500 4.430 4.430 0.000   101 4.430
WPLE77 24/09/2015 Put 30.500 1.785 1.785 0.000   50 1.785
WPLE87 24/09/2015 Call 31.000 4.030 4.030 0.000   0 4.030
WPLE97 24/09/2015 Put 31.000 1.965 1.965 0.000   0 1.965
WPLEF7 24/09/2015 Call 31.500 3.670 3.670 0.000   0 3.670
WPLEG7 24/09/2015 Put 31.500 2.135 2.135 0.000   130 2.135
WPLEH7 24/09/2015 Call 32.000 3.340 3.340 0.000   0 3.340
WPLEI7 24/09/2015 Put 32.000 2.340 2.340 0.000   15 2.340
WPLBS7 24/09/2015 Call 32.500 3.035 3.035 0.000   0 3.035
WPLBT7 24/09/2015 Put 32.500 2.540 2.540 0.000   50 2.540
WPLBU7 24/09/2015 Call 33.000 2.765 2.765 0.000   0 2.765
WPLBV7 24/09/2015 Put 33.000 2.765 2.765 0.000   50 2.765
WPLBW7 24/09/2015 Call 33.500 2.515 2.515 0.000   0 2.515
WPLBX7 24/09/2015 Put 33.500 3.005 3.005 0.000   15 3.005
WPLTP7 24/09/2015 Call 34.000 2.275 2.275 0.000   34 2.275
WPLTQ7 24/09/2015 Put 34.000 3.275 3.275 0.000   51 3.275
WPLBY7 24/09/2015 Call 34.500 2.050 2.050 0.000   30 2.050
WPLBZ7 24/09/2015 Put 34.500 3.555 3.555 0.000   40 3.555
WPLTI7 24/09/2015 Call 35.000 1.835 1.835 0.000   2 1.835
WPLTJ7 24/09/2015 Put 35.000 3.865 3.865 0.000   155 3.865
WPLRL9 24/09/2015 Call 35.500 1.630 1.630 0.000   0 1.630
WPLRM9 24/09/2015 Put 35.500 4.180 4.180 0.000   108 4.180
WPLT87 24/09/2015 Call 36.000 1.435 1.435 0.000   57 1.435
WPLT97 24/09/2015 Put 36.000 4.520 4.520 0.000   100 4.520
WPLFL7 24/09/2015 Call 36.010 1.235 1.235 0.000   0 1.235
WPLFM7 24/09/2015 Put 36.010 4.480 4.480 0.000   130 4.480
WPLQH9 24/09/2015 Call 36.500 1.255 1.255 0.000   260 1.255
WPLQM9 24/09/2015 Put 36.500 4.875 4.875 0.000   257 4.875
WPLFO7 24/09/2015 Call 36.510 1.080 1.080 0.000   0 1.080
WPLFN7 24/09/2015 Put 36.510 4.830 4.830 0.000   0 4.830
WPLTA7 24/09/2015 Call 37.000 1.090 1.090 0.000   144 1.090
WPLTB7 24/09/2015 Put 37.000 5.250 5.250 0.000   150 5.250
WPLFP7 24/09/2015 Call 37.010 0.940 0.940 0.000   20 0.940
WPLFQ7 24/09/2015 Put 37.010 5.205 5.205 0.000   104 5.205
WPLNY9 24/09/2015 Call 37.500 0.950 0.950 0.800 14 14 0.950
WPLNZ9 24/09/2015 Put 37.500 5.655 5.655 0.000   50 5.655
WPLT27 24/09/2015 Call 38.000 0.820 0.820 0.000   105 0.820
WPLT37 24/09/2015 Put 38.000 6.085 6.085 0.000   125 6.085
WPLNW9 24/09/2015 Call 38.500 0.705 0.705 0.000   152 0.705
WPLNX9 24/09/2015 Put 38.500 6.535 6.535 0.000   1,093 6.535
WPLQB7 24/09/2015 Call 38.510 0.605 0.605 0.000   0 0.605
WPLQC7 24/09/2015 Put 38.510 6.480 6.480 0.000   123 6.480
WPLTE7 24/09/2015 Call 39.000 0.605 0.605 0.000   55 0.605
WPLTF7 24/09/2015 Put 39.000 7.010 7.010 0.000   245 7.010
WPLQE7 24/09/2015 Call 39.010 0.520 0.520 0.000   0 0.520
WPLQD7 24/09/2015 Put 39.010 6.950 6.950 0.000   0 6.950
WPLNS9 24/09/2015 Call 39.500 0.515 0.515 0.000   65 0.515
WPLNT9 24/09/2015 Put 39.500 7.495 7.495 0.000   0 7.495
WPLSE9 24/09/2015 Call 39.510 0.445 0.445 0.000   50 0.445
WPLSF9 24/09/2015 Put 39.510 7.435 7.435 0.000   40 7.435
WPLTC7 24/09/2015 Call 40.000 0.445 0.445 0.430 4 84 0.445
WPLTD7 24/09/2015 Put 40.000 7.990 7.990 0.000   325 7.990
WPLSH9 24/09/2015 Call 40.010 0.380 0.380 0.000   35 0.380
WPLSG9 24/09/2015 Put 40.010 7.930 7.930 0.000   955 7.930
WPLNU9 24/09/2015 Call 40.500 0.375 0.375 0.000   50 0.375
WPLNV9 24/09/2015 Put 40.500 8.485 8.485 0.000   0 8.485
WPLSQ9 24/09/2015 Call 40.510 0.320 0.320 0.000   15 0.320
WPLSR9 24/09/2015 Put 40.510 8.425 8.425 0.000   0 8.425
WPLTG7 24/09/2015 Call 41.000 0.315 0.315 0.000   61 0.315
WPLTH7 24/09/2015 Put 41.000 8.980 8.980 0.000   100 8.980
WPLST9 24/09/2015 Call 41.010 0.270 0.270 0.000   69 0.270
WPLSS9 24/09/2015 Put 41.010 8.920 8.920 0.000   300 8.920
WPLNK9 24/09/2015 Call 41.500 0.265 0.265 0.000   0 0.265
WPLNL9 24/09/2015 Put 41.500 9.475 9.475 0.000   101 9.475
WPLSI9 24/09/2015 Call 41.510 0.230 0.230 0.000   60 0.230
WPLSJ9 24/09/2015 Put 41.510 9.415 9.415 0.000   0 9.415
WPLT67 24/09/2015 Call 42.000 0.225 0.225 0.000   203 0.225
WPLT77 24/09/2015 Put 42.000 9.975 9.975 0.000   50 9.975
WPLSL9 24/09/2015 Call 42.010 0.195 0.195 0.000   11 0.195
WPLSK9 24/09/2015 Put 42.010 9.910 9.910 0.000   20 9.910
WPLNM9 24/09/2015 Call 42.500 0.190 0.190 0.000   140 0.190
WPLNN9 24/09/2015 Put 42.500 10.470 10.470 0.000   0 10.470
WPLSM9 24/09/2015 Call 42.510 0.165 0.165 0.000   0 0.165
WPLSN9 24/09/2015 Put 42.510 10.405 10.405 0.000   0 10.405
WPLT47 24/09/2015 Call 43.000 0.160 0.160 0.000   194 0.160
WPLT57 24/09/2015 Put 43.000 10.965 10.965 0.000   0 10.965
WPLNO9 24/09/2015 Call 43.500 0.135 0.135 0.000   103 0.135
WPLNP9 24/09/2015 Put 43.500 11.465 11.465 0.000   0 11.465
WPLT28 24/09/2015 Call 44.000 0.115 0.115 0.000   95 0.115
WPLT38 24/09/2015 Put 44.000 11.960 11.960 0.000   0 11.960
WPLNQ9 24/09/2015 Call 44.500 0.095 0.095 0.000   100 0.095
WPLNR9 24/09/2015 Put 44.500 12.460 12.460 0.000   0 12.460
WPLVC8 24/09/2015 Call 45.000 0.085 0.085 0.000   0 0.085
WPLVD8 24/09/2015 Put 45.000 12.960 12.960 12.540 100 100 12.960
WPLQZ7 24/09/2015 Call 45.510 0.065 0.065 0.000   0 0.065
WPLR17 24/09/2015 Put 45.510 13.375 13.375 0.000   0 13.375
WPLY48 24/09/2015 Call 46.000 0.060 0.060 0.000   50 0.060
WPLY58 24/09/2015 Put 46.000 13.935 13.935 0.000   0 13.935
WPLDO9 24/09/2015 Call 47.000 0.045 0.045 0.000   0 0.045
WPLDP9 24/09/2015 Put 47.000 14.910 14.910 0.000   0 14.910
WPLKL9 24/09/2015 Call 48.000 0.035 0.035 0.000   50 0.035
WPLKM9 24/09/2015 Put 48.000 15.890 15.890 0.000   0 15.890
WPLS79 24/09/2015 Call 49.000 0.025 0.025 0.000   0 0.025
WPLS69 24/09/2015 Put 49.000 16.870 16.870 0.000   100 16.870
WPLS99 24/09/2015 Call 49.010 0.025 0.025 0.000   0 0.025
WPLS89 24/09/2015 Put 49.010 16.785 16.785 0.000   19 16.785
WPLJX7 17/12/2015 Call 0.010 32.150 32.150 0.000   0 32.150
WPLRY7 17/12/2015 Call 24.600 9.725 9.725 0.000   0 9.725
WPLRX7 17/12/2015 Put 24.600 0.730 0.730 0.000   0 0.730
WPLRZ7 17/12/2015 Call 25.590 8.755 8.755 0.000   0 8.755
WPLS17 17/12/2015 Put 25.590 0.885 0.885 0.000   0 0.885
WPLN77 17/12/2015 Call 28.820 5.855 5.855 0.000   0 5.855
WPLN87 17/12/2015 Put 28.820 1.610 1.610 0.000   100 1.610
WPLQ49 17/12/2015 Call 29.530 5.310 5.310 0.000   12 5.310
WPLQ59 17/12/2015 Put 29.530 1.815 1.815 0.000   707 1.815
WPLK37 17/12/2015 Call 29.540 4.895 4.895 0.000   10 4.895
WPLK47 17/12/2015 Put 29.540 1.780 1.780 0.000   0 1.780
WPLN97 17/12/2015 Call 29.790 5.115 5.115 0.000   0 5.115
WPLNK7 17/12/2015 Put 29.790 1.885 1.885 0.000   200 1.885
WPLEJ7 17/12/2015 Call 30.280 4.750 4.750 0.000   0 4.750
WPLEK7 17/12/2015 Put 30.280 2.040 2.040 0.000   335 2.040
WPLLQ7 17/12/2015 Call 30.770 4.420 4.420 0.000   0 4.420
WPLLR7 17/12/2015 Put 30.770 2.210 2.210 0.000   0 2.210
WPLEL7 17/12/2015 Call 31.260 4.095 4.095 0.000   0 4.095
WPLEM7 17/12/2015 Put 31.260 2.380 2.380 0.000   90 2.380
WPLK67 17/12/2015 Call 31.270 3.840 3.840 0.000   0 3.840
WPLK57 17/12/2015 Put 31.270 2.335 2.335 0.000   20 2.335
WPLL67 17/12/2015 Call 31.750 3.780 3.780 0.000   0 3.780
WPLL77 17/12/2015 Put 31.750 2.565 2.565 0.000   10 2.565
WPLC17 17/12/2015 Call 32.230 3.495 3.495 0.000   0 3.495
WPLC27 17/12/2015 Put 32.230 2.760 2.760 0.000   140 2.760
WPLKN7 17/12/2015 Call 32.720 3.220 3.220 0.000   0 3.220
WPLKO7 17/12/2015 Put 32.720 2.960 2.960 0.000   0 2.960
WPLRR7 17/12/2015 Call 32.730 3.045 3.045 0.000   0 3.045
WPLRS7 17/12/2015 Put 32.730 2.900 2.900 0.000   0 2.900
WPLQI9 17/12/2015 Call 33.460 2.820 2.820 0.000   150 2.820
WPLQJ9 17/12/2015 Put 33.460 3.315 3.315 0.000   134 3.315
WPLJ37 17/12/2015 Call 33.700 2.700 2.700 0.000   2 2.700
WPLJ47 17/12/2015 Put 33.700 3.435 3.435 0.000   70 3.435
WPLRU7 17/12/2015 Call 33.710 2.565 2.565 0.000   0 2.565
WPLRT7 17/12/2015 Put 33.710 3.350 3.350 0.000   0 3.350
WPLQC9 17/12/2015 Call 34.450 2.340 2.340 0.000   0 2.340
WPLQD9 17/12/2015 Put 34.450 3.840 3.840 0.000   62 3.840
WPLJ17 17/12/2015 Call 34.670 2.235 2.235 0.000   0 2.235
WPLJ27 17/12/2015 Put 34.670 3.965 3.965 0.000   0 3.965
WPLRV7 17/12/2015 Call 34.680 2.135 2.135 0.000   0 2.135
WPLRW7 17/12/2015 Put 34.680 3.865 3.865 0.000   0 3.865
WPLQE9 17/12/2015 Call 35.430 1.920 1.920 0.000   0 1.920
WPLQF9 17/12/2015 Put 35.430 4.415 4.415 0.000   120 4.415
WPLJ57 17/12/2015 Call 35.660 1.830 1.830 0.000   8 1.830
WPLJ67 17/12/2015 Put 35.660 4.560 4.560 0.000   0 4.560
WPLQK9 17/12/2015 Call 36.410 1.550 1.550 0.000   0 1.550
WPLQL9 17/12/2015 Put 36.410 5.035 5.035 0.000   131 5.035
WPLJ77 17/12/2015 Call 36.630 1.480 1.480 0.000   0 1.480
WPLJ87 17/12/2015 Put 36.630 5.185 5.185 0.000   11 5.185
WPLQA9 17/12/2015 Call 37.400 1.245 1.245 0.000   7 1.245
WPLQB9 17/12/2015 Put 37.400 5.730 5.730 0.000   130 5.730
WPLJ97 17/12/2015 Call 37.610 1.185 1.185 0.000   0 1.185
WPLJA7 17/12/2015 Put 37.610 5.885 5.885 0.000   0 5.885
WPLQJ7 17/12/2015 Call 37.620 1.145 1.145 0.000   0 1.145
WPLQK7 17/12/2015 Put 37.620 5.705 5.705 0.000   0 5.705
WPLRW9 17/12/2015 Call 38.380 0.985 0.985 0.000   225 0.985
WPLRX9 17/12/2015 Put 38.380 6.510 6.510 0.000   20 6.510
WPLJD7 17/12/2015 Call 38.580 0.940 0.940 0.000   0 0.940
WPLJE7 17/12/2015 Put 38.580 6.685 6.685 0.000   0 6.685
WPLQF7 17/12/2015 Call 38.590 0.910 0.910 0.000   0 0.910
WPLQG7 17/12/2015 Put 38.590 6.470 6.470 0.000   0 6.470
WPLUZ9 17/12/2015 Call 39.370 0.765 0.765 0.000   49 0.765
WPLV19 17/12/2015 Put 39.370 7.395 7.395 0.000   10 7.395
WPLQI7 17/12/2015 Call 39.380 0.745 0.745 0.000   0 0.745
WPLQH7 17/12/2015 Put 39.380 7.155 7.155 0.000   0 7.155
WPLJB7 17/12/2015 Call 39.550 0.730 0.730 0.000   0 0.730
WPLJC7 17/12/2015 Put 39.550 7.560 7.560 0.000   0 7.560
WPLUX9 17/12/2015 Call 40.350 0.595 0.595 0.000   83 0.595
WPLUY9 17/12/2015 Put 40.350 8.315 8.315 0.000   0 8.315
WPLJY7 17/12/2015 Call 40.540 0.565 0.565 0.000   0 0.565
WPLJZ7 17/12/2015 Put 40.540 8.500 8.500 0.000   0 8.500
WPLV29 17/12/2015 Call 41.340 0.460 0.460 0.000   170 0.460
WPLV39 17/12/2015 Put 41.340 9.275 9.275 0.000   210 9.275
WPLK77 17/12/2015 Call 41.510 0.440 0.440 0.000   0 0.440
WPLK87 17/12/2015 Put 41.510 9.440 9.440 0.000   0 9.440
WPLWI9 17/12/2015 Call 42.320 0.350 0.350 0.000   664 0.350
WPLWJ9 17/12/2015 Put 42.320 10.230 10.230 0.000   122 10.230
WPLKJ7 17/12/2015 Call 42.980 0.295 0.295 0.000   10 0.295
WPLKK7 17/12/2015 Put 42.980 10.880 10.880 0.000   100 10.880
WPLT48 17/12/2015 Call 43.950 0.220 0.220 0.000   0 0.220
WPLT58 17/12/2015 Put 43.950 11.830 11.830 0.000   0 11.830
WPLVE8 17/12/2015 Call 44.930 0.165 0.165 0.000   0 0.165
WPLVF8 17/12/2015 Put 44.930 12.795 12.795 0.000   0 12.795
WPLRF7 17/12/2015 Call 44.940 0.160 0.160 0.000   0 0.160
WPLRG7 17/12/2015 Put 44.940 12.470 12.470 12.210 100 150 12.470
WPLY68 17/12/2015 Call 45.910 0.120 0.120 0.000   12 0.120
WPLY78 17/12/2015 Put 45.910 13.760 13.760 0.000   0 13.760
WPLDQ9 17/12/2015 Call 46.890 0.085 0.085 0.000   136 0.085
WPLDR9 17/12/2015 Put 46.890 14.725 14.725 0.000   50 14.725
WPLKN9 17/12/2015 Call 47.860 0.070 0.070 0.000   0 0.070
WPLKO9 17/12/2015 Put 47.860 15.685 15.685 0.000   0 15.685
WPLIV7 23/03/2016 Call 21.000 13.315 13.315 0.000   0 13.315
WPLIU7 23/03/2016 Put 21.000 0.640 0.640 0.000   0 0.640
WPLIW7 23/03/2016 Call 24.000 10.320 10.320 0.000   0 10.320
WPLIX7 23/03/2016 Put 24.000 1.155 1.155 0.000   0 1.155
WPLIZ7 23/03/2016 Call 27.000 7.360 7.360 0.000   0 7.360
WPLIY7 23/03/2016 Put 27.000 1.900 1.900 0.000   10 1.900
WPLNN7 23/03/2016 Call 28.000 6.430 6.430 0.000   0 6.430
WPLNO7 23/03/2016 Put 28.000 2.210 2.210 0.000   0 2.210
WPLNL7 23/03/2016 Call 29.000 5.575 5.575 0.000   0 5.575
WPLNM7 23/03/2016 Put 29.000 2.560 2.560 0.000   0 2.560
WPLEN7 23/03/2016 Call 30.000 4.825 4.825 0.000   0 4.825
WPLEO7 23/03/2016 Put 30.000 2.935 2.935 0.000   0 2.935
WPLEP7 23/03/2016 Call 31.000 4.170 4.170 0.000   0 4.170
WPLEQ7 23/03/2016 Put 31.000 3.370 3.370 0.000   0 3.370
WPLC37 23/03/2016 Call 32.000 3.580 3.580 0.000   0 3.580
WPLC47 23/03/2016 Put 32.000 3.830 3.830 0.000   0 3.830
WPLC57 23/03/2016 Call 33.000 3.085 3.085 0.000   381 3.085
WPLC67 23/03/2016 Put 33.000 4.345 4.345 0.000   0 4.345
WPLRH8 23/03/2016 Call 34.000 2.630 2.630 0.000   0 2.630
WPLRI8 23/03/2016 Put 34.000 4.900 4.900 0.000   20 4.900
WPLR88 23/03/2016 Call 35.000 2.225 2.225 0.000   0 2.225
WPLR98 23/03/2016 Put 35.000 5.495 5.495 0.000   0 5.495
WPLRF8 23/03/2016 Call 36.000 1.870 1.870 0.000   0 1.870
WPLRG8 23/03/2016 Put 36.000 6.145 6.145 0.000   15 6.145
WPLR68 23/03/2016 Call 37.000 1.550 1.550 0.000   25 1.550
WPLR78 23/03/2016 Put 37.000 6.845 6.845 0.000   20 6.845
WPLR48 23/03/2016 Call 38.000 1.280 1.280 0.000   0 1.280
WPLR58 23/03/2016 Put 38.000 7.580 7.580 0.000   0 7.580
WPLR28 23/03/2016 Call 39.000 1.035 1.035 0.000   35 1.035
WPLR38 23/03/2016 Put 39.000 8.360 8.360 0.000   587 8.360
WPLQZ8 23/03/2016 Call 40.000 0.840 0.840 0.000   98 0.840
WPLR18 23/03/2016 Put 40.000 9.185 9.185 0.000   0 9.185
WPLQV8 23/03/2016 Call 41.000 0.665 0.665 0.000   14 0.665
WPLQW8 23/03/2016 Put 41.000 10.045 10.045 0.000   0 10.045
WPLQX8 23/03/2016 Call 42.000 0.520 0.520 0.000   0 0.520
WPLQY8 23/03/2016 Put 42.000 10.940 10.940 0.000   20 10.940
WPLRK8 23/03/2016 Call 43.000 0.405 0.405 0.000   0 0.405
WPLRL8 23/03/2016 Put 43.000 11.855 11.855 0.000   0 11.855
WPLT68 23/03/2016 Call 44.000 0.305 0.305 0.000   0 0.305
WPLT78 23/03/2016 Put 44.000 12.795 12.795 0.000   0 12.795
WPLVG8 23/03/2016 Call 45.000 0.230 0.230 0.000   0 0.230
WPLVH8 23/03/2016 Put 45.000 13.750 13.750 0.000   0 13.750
WPLY88 23/03/2016 Call 46.000 0.170 0.170 0.000   10 0.170
WPLY98 23/03/2016 Put 46.000 14.715 14.715 0.000   0 14.715
WPLDS9 23/03/2016 Call 47.000 0.125 0.125 0.000   0 0.125
WPLDT9 23/03/2016 Put 47.000 15.685 15.685 0.000   0 15.685
WPLNP7 23/06/2016 Call 28.000 6.435 6.435 0.000   0 6.435
WPLNQ7 23/06/2016 Put 28.000 2.005 2.005 0.000   0 2.005
WPLNR7 23/06/2016 Call 29.000 5.605 5.605 0.000   0 5.605
WPLNS7 23/06/2016 Put 29.000 2.365 2.365 0.000   0 2.365
WPLER7 23/06/2016 Call 30.000 4.855 4.855 0.000   0 4.855
WPLES7 23/06/2016 Put 30.000 2.760 2.760 0.000   0 2.760
WPLET7 23/06/2016 Call 31.000 4.225 4.225 0.000   20 4.225
WPLEU7 23/06/2016 Put 31.000 3.220 3.220 0.000   0 3.220
WPLC77 23/06/2016 Call 32.000 3.665 3.665 0.000   0 3.665
WPLC87 23/06/2016 Put 32.000 3.705 3.705 0.000   0 3.705
WPLC97 23/06/2016 Call 33.000 3.180 3.180 0.000   0 3.180
WPLCF7 23/06/2016 Put 33.000 4.245 4.245 0.000   0 4.245
WPLFS7 23/06/2016 Call 34.000 2.725 2.725 0.000   0 2.725
WPLFT7 23/06/2016 Put 34.000 4.835 4.835 0.000   35 4.835
WPLGP7 23/06/2016 Call 35.000 2.350 2.350 0.000   0 2.350
WPLGQ7 23/06/2016 Put 35.000 5.455 5.455 0.000   21 5.455
WPLG57 23/06/2016 Call 36.000 1.985 1.985 0.000   0 1.985
WPLG67 23/06/2016 Put 36.000 6.135 6.135 0.000   10 6.135
WPLG37 23/06/2016 Call 37.000 1.685 1.685 0.000   0 1.685
WPLG47 23/06/2016 Put 37.000 6.850 6.850 0.000   18 6.850
WPLG17 23/06/2016 Call 38.000 1.400 1.400 0.000   0 1.400
WPLG27 23/06/2016 Put 38.000 7.605 7.605 0.000   0 7.605
WPLGR7 23/06/2016 Call 39.000 1.170 1.170 0.000   0 1.170
WPLGS7 23/06/2016 Put 39.000 8.405 8.405 0.000   12 8.405
WPLGW7 23/06/2016 Call 40.000 0.955 0.955 0.000   0 0.955
WPLGX7 23/06/2016 Put 40.000 9.235 9.235 0.000   20 9.235
WPLI37 23/06/2016 Call 41.000 0.780 0.780 0.000   0 0.780
WPLI47 23/06/2016 Put 41.000 10.100 10.100 0.000   0 10.100
WPLII7 23/06/2016 Call 42.000 0.625 0.625 0.000   0 0.625
WPLIJ7 23/06/2016 Put 42.000 10.985 10.985 0.000   10 10.985
WPLKL7 23/06/2016 Call 43.000 0.495 0.495 0.000   10 0.495
WPLKM7 23/06/2016 Put 43.000 11.895 11.895 0.000   0 11.895
WPLT88 23/06/2016 Call 44.000 0.390 0.390 0.000   0 0.390
WPLT98 23/06/2016 Put 44.000 12.830 12.830 0.000   0 12.830
WPLVI8 23/06/2016 Call 45.000 0.295 0.295 0.000   0 0.295
WPLVJ8 23/06/2016 Put 45.000 13.775 13.775 0.000   0 13.775
WPLYA8 23/06/2016 Call 46.000 0.230 0.230 0.000   0 0.230
WPLYB8 23/06/2016 Put 46.000 14.730 14.730 0.000   0 14.730
WPLDU9 23/06/2016 Call 47.000 0.170 0.170 0.000   0 0.170
WPLDV9 23/06/2016 Put 47.000 15.695 15.695 0.000   0 15.695
WPLKP9 23/06/2016 Call 48.000 0.125 0.125 0.000   0 0.125
WPLKQ9 23/06/2016 Put 48.000 16.665 16.665 0.000   0 16.665
WPLNV7 22/12/2016 Call 28.000 6.410 6.410 0.000   0 6.410
WPLNW7 22/12/2016 Put 28.000 2.690 2.690 0.000   0 2.690
WPLNT7 22/12/2016 Call 29.000 5.610 5.610 0.000   0 5.610
WPLNU7 22/12/2016 Put 29.000 3.070 3.070 0.000   0 3.070
WPLEV7 22/12/2016 Call 30.000 4.910 4.910 0.000   0 4.910
WPLEW7 22/12/2016 Put 30.000 3.505 3.505 0.000   0 3.505
WPLEX7 22/12/2016 Call 31.000 4.305 4.305 0.000   0 4.305
WPLEY7 22/12/2016 Put 31.000 3.965 3.965 0.000   0 3.965
WPLCG7 22/12/2016 Call 32.000 3.795 3.795 0.000   0 3.795
WPLCH7 22/12/2016 Put 32.000 4.475 4.475 0.000   0 4.475
WPLEQ8 22/12/2016 Call 33.000 3.325 3.325 0.000   0 3.325
WPLER8 22/12/2016 Put 33.000 5.020 5.020 0.000   6 5.020
WPLDN8 22/12/2016 Call 34.000 2.905 2.905 0.000   0 2.905
WPLDO8 22/12/2016 Put 34.000 5.600 5.600 0.000   6 5.600
WPLDL8 22/12/2016 Call 35.000 2.525 2.525 0.000   0 2.525
WPLDM8 22/12/2016 Put 35.000 6.235 6.235 0.000   0 6.235
WPLD98 22/12/2016 Call 36.000 2.185 2.185 0.000   0 2.185
WPLDK8 22/12/2016 Put 36.000 6.900 6.900 0.000   0 6.900
WPLD78 22/12/2016 Call 37.000 1.880 1.880 0.000   0 1.880
WPLD88 22/12/2016 Put 37.000 7.605 7.605 0.000   0 7.605
WPLDP8 22/12/2016 Call 38.000 1.600 1.600 0.000   0 1.600
WPLDQ8 22/12/2016 Put 38.000 8.360 8.360 0.000   0 8.360
WPLDR8 22/12/2016 Call 39.000 1.365 1.365 0.000   0 1.365
WPLDS8 22/12/2016 Put 39.000 9.145 9.145 0.000   0 9.145
WPLDV8 22/12/2016 Call 40.000 1.145 1.145 0.000   0 1.145
WPLDW8 22/12/2016 Put 40.000 9.965 9.965 0.000   0 9.965
WPLDT8 22/12/2016 Call 41.000 0.965 0.965 0.000   0 0.965
WPLDU8 22/12/2016 Put 41.000 10.820 10.820 0.000   72 10.820
WPLD58 22/12/2016 Call 42.000 0.790 0.790 0.000   0 0.790
WPLD68 22/12/2016 Put 42.000 11.700 11.700 0.000   0 11.700
WPLE18 22/12/2016 Call 43.000 0.655 0.655 0.000   0 0.655
WPLE28 22/12/2016 Put 43.000 12.610 12.610 0.000   30 12.610
WPLTA8 22/12/2016 Call 44.000 0.530 0.530 0.000   0 0.530
WPLTB8 22/12/2016 Put 44.000 13.530 13.530 0.000   0 13.530
WPLVK8 22/12/2016 Call 45.000 0.430 0.430 0.000   0 0.430
WPLVL8 22/12/2016 Put 45.000 14.470 14.470 0.000   0 14.470
WPLYC8 22/12/2016 Call 46.000 0.340 0.340 0.000   0 0.340
WPLYD8 22/12/2016 Put 46.000 15.420 15.420 0.000   0 15.420
WPLDW9 22/12/2016 Call 47.000 0.270 0.270 0.000   0 0.270
WPLDX9 22/12/2016 Put 47.000 16.380 16.380 0.000   0 16.380
WPLKR9 22/12/2016 Call 48.000 0.210 0.210 0.000   0 0.210
WPLKS9 22/12/2016 Put 48.000 17.340 17.340 0.000   0 17.340
WPLNZ7 29/06/2017 Call 28.000 6.310 6.310 0.000   0 6.310
WPLP17 29/06/2017 Put 28.000 2.665 2.665 0.000   0 2.665
WPLNX7 29/06/2017 Call 29.000 5.310 5.310 0.000   0 5.310
WPLNY7 29/06/2017 Put 29.000 3.155 3.155 0.000   0 3.155
WPLEZ7 29/06/2017 Call 30.000 4.315 4.315 0.000   0 4.315
WPLF17 29/06/2017 Put 30.000 3.705 3.705 0.000   0 3.705
WPLF27 29/06/2017 Call 31.000 3.315 3.315 0.000   0 3.315
WPLF37 29/06/2017 Put 31.000 4.280 4.280 0.000   0 4.280
WPLCI7 29/06/2017 Call 32.000 2.350 2.350 0.000   0 2.350
WPLCJ7 29/06/2017 Put 32.000 4.910 4.910 0.000   0 4.910
WPLCK7 29/06/2017 Call 33.000 1.585 1.585 0.000   0 1.585
WPLCL7 29/06/2017 Put 33.000 5.570 5.570 0.000   0 5.570
WPLWV9 29/06/2017 Call 34.000 1.125 1.125 0.000   0 1.125
WPLWW9 29/06/2017 Put 34.000 6.270 6.270 0.000   0 6.270
WPLRN9 29/06/2017 Call 35.000 0.835 0.835 0.000   0 0.835
WPLRO9 29/06/2017 Put 35.000 7.005 7.005 0.000   0 7.005
WPLP89 29/06/2017 Call 36.000 0.625 0.625 0.000   0 0.625
WPLP99 29/06/2017 Put 36.000 7.760 7.760 0.000   0 7.760
WPLFL9 29/06/2017 Call 37.000 0.465 0.465 0.000   0 0.465
WPLFM9 29/06/2017 Put 37.000 8.555 8.555 0.000   49 8.555
WPLFI9 29/06/2017 Call 38.000 0.345 0.345 0.000   0 0.345
WPLFJ9 29/06/2017 Put 38.000 9.360 9.360 0.000   0 9.360
WPLEW9 29/06/2017 Call 39.000 0.260 0.260 0.000   0 0.260
WPLEX9 29/06/2017 Put 39.000 10.200 10.200 0.000   0 10.200
WPLEY9 29/06/2017 Call 40.000 0.190 0.190 0.000   0 0.190
WPLEZ9 29/06/2017 Put 40.000 11.045 11.045 0.000   6 11.045
WPLF39 29/06/2017 Call 41.000 0.145 0.145 0.000   0 0.145
WPLF49 29/06/2017 Put 41.000 11.920 11.920 0.000   0 11.920
WPLF19 29/06/2017 Call 42.000 0.105 0.105 0.000   0 0.105
WPLF29 29/06/2017 Put 42.000 12.800 12.800 0.000   0 12.800
WPLF59 29/06/2017 Call 43.000 0.075 0.075 0.000   0 0.075
WPLF69 29/06/2017 Put 43.000 13.700 13.700 0.000   0 13.700
WPLF79 29/06/2017 Call 44.000 0.060 0.060 0.000   0 0.060
WPLF89 29/06/2017 Put 44.000 14.600 14.600 0.000   0 14.600
WPLFG9 29/06/2017 Call 45.000 0.040 0.040 0.000   0 0.040
WPLFH9 29/06/2017 Put 45.000 15.515 15.515 0.000   0 15.515
WPLF99 29/06/2017 Call 46.000 0.030 0.030 0.000   0 0.030
WPLFF9 29/06/2017 Put 46.000 16.440 16.440 0.000   0 16.440
WPLIX9 29/06/2017 Call 47.000 0.020 0.020 0.000   0 0.020
WPLIY9 29/06/2017 Put 47.000 17.365 17.365 0.000   0 17.365
WPLKT9 29/06/2017 Call 48.000 0.015 0.015 0.000   0 0.015
WPLKU9 29/06/2017 Put 48.000 18.300 18.300 0.000   0 18.300
WPLP27 21/12/2017 Call 28.000 6.315 6.315 0.000   0 6.315
WPLP37 21/12/2017 Put 28.000 3.640 3.640 0.000   0 3.640
WPLP47 21/12/2017 Call 29.000 5.410 5.410 0.000   0 5.410
WPLP57 21/12/2017 Put 29.000 4.210 4.210 0.000   0 4.210
WPLLS7 21/12/2017 Call 30.000 4.630 4.630 0.000   0 4.630
WPLLT7 21/12/2017 Put 30.000 4.790 4.790 0.000   0 4.790
WPLL87 21/12/2017 Call 31.000 4.030 4.030 0.000   0 4.030
WPLL97 21/12/2017 Put 31.000 5.425 5.425 0.000   0 5.425
WPLKB7 21/12/2017 Call 32.000 3.575 3.575 0.000   0 3.575
WPLKC7 21/12/2017 Put 32.000 6.075 6.075 0.000   0 6.075
WPLJN7 21/12/2017 Call 33.000 3.195 3.195 0.000   0 3.195
WPLJO7 21/12/2017 Put 33.000 6.775 6.775 0.000   0 6.775
WPLJF7 21/12/2017 Call 34.000 2.850 2.850 0.000   0 2.850
WPLJG7 21/12/2017 Put 34.000 7.485 7.485 0.000   0 7.485
WPLJH7 21/12/2017 Call 35.000 2.560 2.560 0.000   0 2.560
WPLJI7 21/12/2017 Put 35.000 8.230 8.230 0.000   0 8.230
WPLJL7 21/12/2017 Call 36.000 2.295 2.295 0.000   0 2.295
WPLJM7 21/12/2017 Put 36.000 8.995 8.995 0.000   0 8.995
WPLJJ7 21/12/2017 Call 37.000 2.055 2.055 0.000   0 2.055
WPLJK7 21/12/2017 Put 37.000 9.770 9.770 0.000   0 9.770
WPLJP7 21/12/2017 Call 38.000 1.855 1.855 0.000   0 1.855
WPLJQ7 21/12/2017 Put 38.000 10.585 10.585 0.000   0 10.585
WPLJV7 21/12/2017 Call 39.000 1.670 1.670 0.000   0 1.670
WPLJW7 21/12/2017 Put 39.000 11.400 11.400 0.000   0 11.400
WPLJR7 21/12/2017 Call 40.000 1.495 1.495 0.000   0 1.495
WPLJS7 21/12/2017 Put 40.000 12.235 12.235 0.000   10 12.235
WPLJT7 21/12/2017 Call 41.000 1.355 1.355 0.000   0 1.355
WPLJU7 21/12/2017 Put 41.000 13.090 13.090 0.000   0 13.090
WPLK17 21/12/2017 Call 42.000 1.225 1.225 0.000   0 1.225
WPLK27 21/12/2017 Put 42.000 13.945 13.945 0.000   0 13.945
WPLK97 21/12/2017 Call 43.000 1.090 1.090 0.000   0 1.090
WPLKA7 21/12/2017 Put 43.000 14.815 14.815 0.000   0 14.815

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.