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 27.300 Down -0.300 27.210 27.320 27.430 27.470 26.960 1,825,134 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLCY7 28/07/2016 Call 0.010 27.300 27.300 0.000   2,040 27.300
WPLYK7 28/07/2016 Call 0.100 27.200 27.200 0.000   0 27.200
WPLYL7 28/07/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WPLYN7 28/07/2016 Call 0.110 27.190 27.190 0.000   0 27.190
WPLYM7 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRH7 28/07/2016 Call 20.500 6.805 6.805 0.000   0 6.805
WPLRI7 28/07/2016 Put 20.500 0.000 0.000 0.000   270 0.000
WPLRJ7 28/07/2016 Call 21.000 6.310 6.310 0.000   0 6.310
WPLRK7 28/07/2016 Put 21.000 0.000 0.000 0.000   100 0.000
WPLQV7 28/07/2016 Call 21.500 5.810 5.810 0.000   0 5.810
WPLQW7 28/07/2016 Put 21.500 0.000 0.000 0.000   130 0.000
WPLDS7 28/07/2016 Call 22.000 5.310 5.310 0.000   22 5.310
WPLDT7 28/07/2016 Put 22.000 0.000 0.000 0.000   2,648 0.000
WPLDQ7 28/07/2016 Call 22.500 4.815 4.815 0.000   50 4.815
WPLDR7 28/07/2016 Put 22.500 0.000 0.000 0.000   975 0.000
WPLYQ7 28/07/2016 Call 22.510 4.805 4.805 0.000   0 4.805
WPLYR7 28/07/2016 Put 22.510 0.000 0.000 0.000   100 0.000
WPLBL7 28/07/2016 Call 23.000 4.315 4.315 0.000   0 4.315
WPLBM7 28/07/2016 Put 23.000 0.000 0.000 0.000   1,397 0.000
WPLLJ7 28/07/2016 Call 23.010 4.305 4.305 0.000   200 4.305
WPLLK7 28/07/2016 Put 23.010 0.000 0.000 0.000   217 0.000
WPLCO7 28/07/2016 Call 23.500 3.815 3.815 0.000   4 3.815
WPLCP7 28/07/2016 Put 23.500 0.001 0.001 0.000   1,710 0.001
WPLBO7 28/07/2016 Call 24.000 3.320 3.320 0.000   43 3.320
WPLBP7 28/07/2016 Put 24.000 0.002 0.002 0.000   2,538 0.002
WPLLI7 28/07/2016 Call 24.010 3.310 3.310 0.000   0 3.310
WPLLH7 28/07/2016 Put 24.010 0.002 0.002 0.000   250 0.002
WPLCQ7 28/07/2016 Call 24.500 2.820 2.820 0.000   48 2.820
WPLCR7 28/07/2016 Put 24.500 0.005 0.005 0.000   732 0.005
WPLBQ7 28/07/2016 Call 25.000 2.330 2.330 0.000   84 2.330
WPLBR7 28/07/2016 Put 25.000 0.015 0.015 0.030 50 1,969 0.015
WPLE67 28/07/2016 Call 25.010 2.320 2.320 0.000   500 2.320
WPLE57 28/07/2016 Put 25.010 0.015 0.015 0.000   818 0.015
WPLBW7 28/07/2016 Call 25.500 1.840 1.840 0.000   86 1.840
WPLBX7 28/07/2016 Put 25.500 0.025 0.025 0.000   1,275 0.025
WPLCW7 28/07/2016 Call 26.000 1.375 1.375 0.000   753 1.375
WPLCX7 28/07/2016 Put 26.000 0.055 0.055 0.055 410 1,063 0.055
WPLX97 28/07/2016 Call 26.010 1.365 1.365 0.000   50 1.365
WPLXA7 28/07/2016 Put 26.010 0.060 0.060 0.000   1,109 0.060
WPLBY7 28/07/2016 Call 26.500 0.940 0.940 0.000 10 1,189 0.940
WPLBZ7 28/07/2016 Put 26.500 0.120 0.120 0.120 305 729 0.120
WPLXC7 28/07/2016 Call 26.510 0.935 0.935 0.000   70 0.935
WPLXB7 28/07/2016 Put 26.510 0.125 0.125 0.000   10 0.125
WPLCS7 28/07/2016 Call 27.000 0.580 0.580 0.000   1,512 0.580
WPLCT7 28/07/2016 Put 27.000 0.250 0.250 0.000   1,021 0.250
WPLUS7 28/07/2016 Call 27.010 0.570 0.570 0.470 50 505 0.570
WPLUR7 28/07/2016 Put 27.010 0.250 0.250 0.000   570 0.250
WPLBS7 28/07/2016 Call 27.500 0.310 0.310 0.260 200 898 0.310
WPLBT7 28/07/2016 Put 27.500 0.475 0.475 0.000   606 0.475
WPLUT7 28/07/2016 Call 27.510 0.280 0.280 0.000   644 0.280
WPLUU7 28/07/2016 Put 27.510 0.480 0.480 0.000   10 0.480
WPLCU7 28/07/2016 Call 28.000 0.150 0.150 0.000   2,810 0.150
WPLCV7 28/07/2016 Put 28.000 0.815 0.815 0.930 20 770 0.815
WPLUW7 28/07/2016 Call 28.010 0.145 0.145 0.000   1,040 0.145
WPLUV7 28/07/2016 Put 28.010 0.820 0.820 0.000   30 0.820
WPLBU7 28/07/2016 Call 28.500 0.065 0.065 0.040 120 6,327 0.065
WPLBV7 28/07/2016 Put 28.500 1.240 1.240 0.000   200 1.240
WPLSW7 28/07/2016 Call 28.510 0.065 0.065 0.000   1,113 0.065
WPLSX7 28/07/2016 Put 28.510 1.245 1.245 0.000   50 1.245
WPLC17 28/07/2016 Call 29.000 0.030 0.030 0.000   1,354 0.030
WPLC27 28/07/2016 Put 29.000 1.710 1.710 0.000 150 590 1.710
WPLSZ7 28/07/2016 Call 29.010 0.030 0.030 0.000   466 0.030
WPLSY7 28/07/2016 Put 29.010 1.720 1.720 0.000   380 1.720
WPLBJ7 28/07/2016 Call 29.500 0.015 0.015 0.000   2,856 0.015
WPLBK7 28/07/2016 Put 29.500 2.205 2.205 0.000 180 185 2.205
WPLCM7 28/07/2016 Call 30.000 0.006 0.006 0.010 500 3,240 0.006
WPLCN7 28/07/2016 Put 30.000 2.700 2.700 0.000   0 2.700
WPLTM7 28/07/2016 Call 30.010 0.007 0.007 0.000   205 0.007
WPLTL7 28/07/2016 Put 30.010 2.705 2.705 0.000   325 2.705
WPLDM7 28/07/2016 Call 30.500 0.003 0.003 0.000   1,744 0.003
WPLDN7 28/07/2016 Put 30.500 3.200 3.200 0.000   0 3.200
WPLDK7 28/07/2016 Call 31.000 0.001 0.001 0.000   883 0.001
WPLDL7 28/07/2016 Put 31.000 3.700 3.700 0.000   166 3.700
WPLDO7 28/07/2016 Call 31.500 0.000 0.000 0.000   720 0.000
WPLDP7 28/07/2016 Put 31.500 4.200 4.200 0.000   0 4.200
WPLFY7 28/07/2016 Call 32.000 0.000 0.000 0.000   262 0.000
WPLFZ7 28/07/2016 Put 32.000 4.700 4.700 0.000   0 4.700
WPLG77 28/07/2016 Call 32.500 0.000 0.000 0.000   0 0.000
WPLG87 28/07/2016 Put 32.500 5.200 5.200 0.000   0 5.200
WPLG97 28/07/2016 Call 33.000 0.000 0.000 0.000   271 0.000
WPLGK7 28/07/2016 Put 33.000 5.700 5.700 0.000   0 5.700
WPLXR7 28/07/2016 Call 33.010 0.000 0.000 0.000   0 0.000
WPLXQ7 28/07/2016 Put 33.010 5.700 5.700 0.000   418 5.700
WPLWH7 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
WPLWG7 28/07/2016 Put 35.500 8.200 8.200 0.000   0 8.200
WPLWM7 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WPLWN7 28/07/2016 Put 35.510 8.200 8.200 0.000   41 8.200
WPLWI7 28/07/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLWJ7 28/07/2016 Put 36.000 8.700 8.700 0.000   0 8.700
WPLWL7 28/07/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLWK7 28/07/2016 Put 36.010 8.700 8.700 0.000   190 8.700
WPLYJ7 28/07/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WPLYI7 28/07/2016 Put 36.500 9.200 9.200 0.000   0 9.200
WPLYG7 28/07/2016 Call 36.510 0.000 0.000 0.000   0 0.000
WPLYH7 28/07/2016 Put 36.510 9.200 9.200 0.000   166 9.200
WPLLA7 25/08/2016 Call 0.010 26.705 26.705 0.000   0 26.705
WPLYE7 25/08/2016 Call 0.100 27.200 27.200 0.000   0 27.200
WPLYF7 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WPLYD7 25/08/2016 Call 0.110 26.560 26.560 0.000   0 26.560
WPLYC7 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLQO7 25/08/2016 Call 16.000 11.330 11.330 0.000   0 11.330
WPLQN7 25/08/2016 Put 16.000 0.000 0.000 0.000   0 0.000
WPLQP7 25/08/2016 Call 18.000 9.335 9.335 0.000   50 9.335
WPLQQ7 25/08/2016 Put 18.000 0.000 0.000 0.000   120 0.000
WPLQS7 25/08/2016 Call 20.000 7.345 7.345 0.000   0 7.345
WPLQR7 25/08/2016 Put 20.000 0.001 0.001 0.000   15 0.001
WPLRL7 25/08/2016 Call 20.500 6.850 6.850 0.000   0 6.850
WPLRM7 25/08/2016 Put 20.500 0.002 0.002 0.000   0 0.002
WPLRN7 25/08/2016 Call 21.000 6.350 6.350 0.000   0 6.350
WPLRO7 25/08/2016 Put 21.000 0.005 0.005 0.000   660 0.005
WPLQX7 25/08/2016 Call 21.500 5.855 5.855 0.000   0 5.855
WPLQY7 25/08/2016 Put 21.500 0.010 0.010 0.000   220 0.010
WPLLR7 25/08/2016 Call 22.000 5.360 5.360 0.000   0 5.360
WPLLU7 25/08/2016 Put 22.000 0.020 0.020 0.000   100 0.020
WPLLP7 25/08/2016 Call 22.500 4.870 4.870 0.000   0 4.870
WPLLQ7 25/08/2016 Put 22.500 0.035 0.035 0.000   650 0.035
WPLYS7 25/08/2016 Call 22.510 4.265 4.265 0.000   0 4.265
WPLYT7 25/08/2016 Put 22.510 0.035 0.035 0.000   0 0.035
WPLLE7 25/08/2016 Call 23.000 4.380 4.380 0.000   0 4.380
WPLLD7 25/08/2016 Put 23.000 0.055 0.055 0.000   378 0.055
WPLLF7 25/08/2016 Call 23.010 3.785 3.785 0.000   0 3.785
WPLLG7 25/08/2016 Put 23.010 0.055 0.055 0.000   0 0.055
WPLL47 25/08/2016 Call 23.500 3.900 3.900 0.000   0 3.900
WPLL57 25/08/2016 Put 23.500 0.085 0.085 0.000   760 0.085
WPLKH7 25/08/2016 Call 24.000 3.420 3.420 0.000   0 3.420
WPLKI7 25/08/2016 Put 24.000 0.125 0.125 0.000   660 0.125
WPLLB7 25/08/2016 Call 24.010 2.860 2.860 0.000   0 2.860
WPLLC7 25/08/2016 Put 24.010 0.125 0.125 0.000   320 0.125
WPLKR7 25/08/2016 Call 24.500 2.960 2.960 0.000   0 2.960
WPLKS7 25/08/2016 Put 24.500 0.180 0.180 0.000   310 0.180
WPLKZ7 25/08/2016 Call 25.000 2.515 2.515 0.000   0 2.515
WPLL17 25/08/2016 Put 25.000 0.250 0.250 0.000   890 0.250
WPLC98 25/08/2016 Call 25.010 2.010 2.010 0.000   0 2.010
WPLC88 25/08/2016 Put 25.010 0.250 0.250 0.000   0 0.250
WPLKP7 25/08/2016 Call 25.500 2.090 2.090 0.000   0 2.090
WPLKQ7 25/08/2016 Put 25.500 0.340 0.340 0.000   50 0.340
WPLF78 25/08/2016 Call 25.510            
WPLF88 25/08/2016 Put 25.510            
WPLKX7 25/08/2016 Call 26.000 1.700 1.700 0.000   56 1.700
WPLKY7 25/08/2016 Put 26.000 0.465 0.465 0.000   2,106 0.465
WPLCF8 25/08/2016 Call 26.010 1.285 1.285 0.000   0 1.285
WPLCG8 25/08/2016 Put 26.010 0.465 0.465 0.000   350 0.465
WPLKJ7 25/08/2016 Call 26.500 1.345 1.345 0.000   166 1.345
WPLKK7 25/08/2016 Put 26.500 0.630 0.630 0.000   345 0.630
WPLF68 25/08/2016 Call 26.510            
WPLF58 25/08/2016 Put 26.510            
WPLKT7 25/08/2016 Call 27.000 1.030 1.030 0.000 9 741 1.030
WPLKU7 25/08/2016 Put 27.000 0.840 0.840 0.860 80 718 0.840
WPLWO7 25/08/2016 Call 27.010 0.725 0.725 0.000   187 0.725
WPLWP7 25/08/2016 Put 27.010 0.845 0.845 0.000   0 0.845
WPLKN7 25/08/2016 Call 27.500 0.765 0.765 0.695 145 769 0.765
WPLKO7 25/08/2016 Put 27.500 1.120 1.120 0.000   369 1.120
WPLWR7 25/08/2016 Call 27.510 0.520 0.520 0.550 21 232 0.520
WPLWQ7 25/08/2016 Put 27.510 1.125 1.125 0.000   10 1.125
WPLKV7 25/08/2016 Call 28.000 0.540 0.540 0.000   445 0.540
WPLKW7 25/08/2016 Put 28.000 1.465 1.465 0.000   434 1.465
WPLWS7 25/08/2016 Call 28.010 0.355 0.355 0.000   409 0.355
WPLWT7 25/08/2016 Put 28.010 1.475 1.475 0.000   283 1.475
WPLKD7 25/08/2016 Call 28.500 0.375 0.375 0.000   441 0.375
WPLKE7 25/08/2016 Put 28.500 1.870 1.870 0.000   227 1.870
WPLWV7 25/08/2016 Call 28.510 0.235 0.235 0.000   543 0.235
WPLWU7 25/08/2016 Put 28.510 1.880 1.880 0.000   10 1.880
WPLL27 25/08/2016 Call 29.000 0.250 0.250 0.000   488 0.250
WPLL37 25/08/2016 Put 29.000 2.320 2.320 0.000   0 2.320
WPLWW7 25/08/2016 Call 29.010 0.150 0.150 0.000   50 0.150
WPLWX7 25/08/2016 Put 29.010 2.330 2.330 0.000   0 2.330
WPLK77 25/08/2016 Call 29.500 0.160 0.160 0.000   816 0.160
WPLK87 25/08/2016 Put 29.500 2.795 2.795 0.000 150 200 2.795
WPLL67 25/08/2016 Call 30.000 0.100 0.100 0.000   1,237 0.100
WPLL77 25/08/2016 Put 30.000 3.285 3.285 0.000 180 180 3.285
WPLF98 25/08/2016 Call 30.010            
WPLFF8 25/08/2016 Put 30.010            
WPLKF7 25/08/2016 Call 30.500 0.060 0.060 0.000   300 0.060
WPLKG7 25/08/2016 Put 30.500 3.780 3.780 0.000   0 3.780
WPLFH8 25/08/2016 Call 30.510            
WPLFG8 25/08/2016 Put 30.510            
WPLM97 25/08/2016 Call 31.000 0.035 0.035 0.000   1,325 0.035
WPLMA7 25/08/2016 Put 31.000 4.275 4.275 0.000   250 4.275
WPLT17 25/08/2016 Call 31.500 0.020 0.020 0.000   50 0.020
WPLT27 25/08/2016 Put 31.500 4.775 4.775 0.000   0 4.775
WPLTP7 25/08/2016 Call 32.000 0.010 0.010 0.000   110 0.010
WPLTQ7 25/08/2016 Put 32.000 5.275 5.275 0.000   0 5.275
WPLEV8 25/08/2016 Call 35.000 0.000 0.000 0.000   0 0.000
WPLEU8 25/08/2016 Put 35.000 8.270 8.270 0.000   0 8.270
WPLEW8 25/08/2016 Call 35.010 0.000 0.000 0.000   0 0.000
WPLEX8 25/08/2016 Put 35.010 8.280 8.280 0.000   0 8.280
WPLES8 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
WPLET8 25/08/2016 Put 35.500 8.765 8.765 0.000   0 8.765
WPLEZ8 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WPLEY8 25/08/2016 Put 35.510 8.775 8.775 0.000   0 8.775
WPLEP8 25/08/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLEO8 25/08/2016 Put 36.000 9.265 9.265 0.000   0 9.265
WPLYA7 25/08/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WPLYB7 25/08/2016 Put 36.500 9.765 9.765 0.000   0 9.765
WPLY97 25/08/2016 Call 36.510 0.000 0.000 0.000   0 0.000
WPLY87 25/08/2016 Put 36.510 9.775 9.775 0.000   495 9.775
WPLG39 29/09/2016 Call 0.010 26.755 26.755 0.000   100 26.755
WPLY77 29/09/2016 Call 0.110 26.560 26.560 0.000   10 26.560
WPLY67 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPU7 29/09/2016 Call 20.000 7.345 7.345 0.000   0 7.345
WPLPT7 29/09/2016 Put 20.000 0.045 0.045 0.000   150 0.045
WPLPR7 29/09/2016 Call 20.010 6.805 6.805 0.000   15 6.805
WPLPS7 29/09/2016 Put 20.010 0.045 0.045 0.000   0 0.045
WPLRP7 29/09/2016 Call 20.500 6.850 6.850 0.000   0 6.850
WPLRQ7 29/09/2016 Put 20.500 0.065 0.065 0.000   0 0.065
WPLMY7 29/09/2016 Call 21.000 6.360 6.360 0.000   0 6.360
WPLMX7 29/09/2016 Put 21.000 0.090 0.090 0.000   0 0.090
WPLMV7 29/09/2016 Call 21.010 5.850 5.850 0.000   100 5.850
WPLMW7 29/09/2016 Put 21.010 0.090 0.090 0.000   0 0.090
WPLZQ9 29/09/2016 Call 21.500 5.870 5.870 0.000   0 5.870
WPLZR9 29/09/2016 Put 21.500 0.110 0.110 0.000   200 0.110
WPLYU9 29/09/2016 Call 22.000 5.385 5.385 0.000   0 5.385
WPLYV9 29/09/2016 Put 22.000 0.140 0.140 0.000   300 0.140
WPLMZ7 29/09/2016 Call 22.010 4.930 4.930 0.000   0 4.930
WPLN17 29/09/2016 Put 22.010 0.140 0.140 0.000   0 0.140
WPLW39 29/09/2016 Call 22.500 4.905 4.905 0.000   0 4.905
WPLW49 29/09/2016 Put 22.500 0.170 0.170 0.000   550 0.170
WPLIH7 29/09/2016 Call 22.510 4.480 4.480 0.000   105 4.480
WPLIK7 29/09/2016 Put 22.510 0.170 0.170 0.000   1,500 0.170
WPLUV9 29/09/2016 Call 23.000 4.430 4.430 0.000   0 4.430
WPLUW9 29/09/2016 Put 23.000 0.215 0.215 0.000   700 0.215
WPLIG7 29/09/2016 Call 23.010 4.035 4.035 0.000   4 4.035
WPLIF7 29/09/2016 Put 23.010 0.215 0.215 0.000   351 0.215
WPLST9 29/09/2016 Call 23.500 3.965 3.965 0.000   0 3.965
WPLSU9 29/09/2016 Put 23.500 0.265 0.265 0.280 200 3,010 0.265
WPLUG9 29/09/2016 Call 23.510 3.600 3.600 0.000   65 3.600
WPLUF9 29/09/2016 Put 23.510 0.270 0.270 0.000   30 0.270
WPLCJ9 29/09/2016 Call 24.000 3.510 3.510 0.000   0 3.510
WPLCK9 29/09/2016 Put 24.000 0.335 0.335 0.355 327 1,059 0.335
WPLUD9 29/09/2016 Call 24.010 3.180 3.180 0.000   50 3.180
WPLUE9 29/09/2016 Put 24.010 0.335 0.335 0.000   162 0.335
WPLGW9 29/09/2016 Call 24.500 3.070 3.070 0.000   0 3.070
WPLGX9 29/09/2016 Put 24.500 0.425 0.425 0.000   110 0.425
WPLUC9 29/09/2016 Call 24.510 2.775 2.775 0.000   92 2.775
WPLUB9 29/09/2016 Put 24.510 0.420 0.420 0.450 60 131 0.420
WPLBP9 29/09/2016 Call 25.000 2.650 2.650 0.000   14 2.650
WPLBQ9 29/09/2016 Put 25.000 0.530 0.530 0.000   1,457 0.530
WPLU99 29/09/2016 Call 25.010 2.395 2.395 0.000   64 2.395
WPLUA9 29/09/2016 Put 25.010 0.525 0.525 0.000   1,505 0.525
WPLG49 29/09/2016 Call 25.500 2.255 2.255 0.000   12 2.255
WPLG59 29/09/2016 Put 25.500 0.655 0.655 0.000   310 0.655
WPLUS8 29/09/2016 Call 26.000 1.890 1.890 0.000   10 1.890
WPLUT8 29/09/2016 Put 26.000 0.810 0.810 0.000   623 0.810
WPLWD7 29/09/2016 Call 26.010 1.720 1.720 0.000   60 1.720
WPLWC7 29/09/2016 Put 26.010 0.810 0.810 0.000   200 0.810
WPLES9 29/09/2016 Call 26.500 1.560 1.560 0.000   50 1.560
WPLET9 29/09/2016 Put 26.500 0.995 0.995 0.000   726 0.995
WPLUU8 29/09/2016 Call 27.000 1.270 1.270 0.000   2,295 1.270
WPLUV8 29/09/2016 Put 27.000 1.210 1.210 1.240 15 1,932 1.210
WPLDY8 29/09/2016 Call 27.010 1.165 1.165 0.000 9 9 1.165
WPLDZ8 29/09/2016 Put 27.010 1.205 1.205 0.000 9 9 1.205
WPLEI9 29/09/2016 Call 27.500 1.010 1.010 1.030 35 1,270 1.010
WPLEJ9 29/09/2016 Put 27.500 1.460 1.460 0.000   45 1.460
WPLE48 29/09/2016 Call 27.510 0.935 0.935 0.880 40 56 0.935
WPLE38 29/09/2016 Put 27.510 1.455 1.455 0.000   0 1.455
WPLRR8 29/09/2016 Call 28.000 0.790 0.790 0.000   282 0.790
WPLRS8 29/09/2016 Put 28.000 1.750 1.750 0.000   136 1.750
WPLE58 29/09/2016 Call 28.010 0.740 0.740 0.000   25 0.740
WPLE68 29/09/2016 Put 28.010 1.740 1.740 0.000   0 1.740
WPLEK9 29/09/2016 Call 28.500 0.610 0.610 0.000   4,182 0.610
WPLEL9 29/09/2016 Put 28.500 2.085 2.085 0.000   2,000 2.085
WPLE88 29/09/2016 Call 28.510 0.575 0.575 0.000   15 0.575
WPLE78 29/09/2016 Put 28.510 2.070 2.070 0.000   0 2.070
WPLMB8 29/09/2016 Call 29.000 0.465 0.465 0.470 200 1,218 0.465
WPLMC8 29/09/2016 Put 29.000 2.460 2.460 0.000   522 2.460
WPLMF9 29/09/2016 Call 29.010 0.440 0.440 0.000   237 0.440
WPLME9 29/09/2016 Put 29.010 2.445 2.445 0.000   106 2.445
WPLEG9 29/09/2016 Call 29.500 0.345 0.345 0.000   4,505 0.345
WPLEH9 29/09/2016 Put 29.500 2.875 2.875 0.000   2 2.875
WPLMG9 29/09/2016 Call 29.510 0.335 0.335 0.000   629 0.335
WPLMH9 29/09/2016 Put 29.510 2.855 2.855 4.190 4 118 2.855
WPLLB8 29/09/2016 Call 30.000 0.255 0.255 0.000   1,455 0.255
WPLLC8 29/09/2016 Put 30.000 3.325 3.325 0.000   254 3.325
WPLMJ9 29/09/2016 Call 30.010 0.245 0.245 0.220 85 619 0.245
WPLMI9 29/09/2016 Put 30.010 3.295 3.295 0.000   377 3.295
WPLEM9 29/09/2016 Call 30.500 0.185 0.185 0.000   1,350 0.185
WPLEN9 29/09/2016 Put 30.500 3.795 3.795 0.000   750 3.795
WPLMK9 29/09/2016 Call 30.510 0.180 0.180 0.000   0 0.180
WPLML9 29/09/2016 Put 30.510 3.760 3.760 0.000   41 3.760
WPLKY8 29/09/2016 Call 31.000 0.130 0.130 0.135 200 1,304 0.130
WPLKZ8 29/09/2016 Put 31.000 4.285 4.285 0.000   10 4.285
WPLMN9 29/09/2016 Call 31.010 0.130 0.130 0.000   78 0.130
WPLMM9 29/09/2016 Put 31.010 4.245 4.245 0.000   135 4.245
WPLEQ9 29/09/2016 Call 31.500 0.095 0.095 0.000   1,460 0.095
WPLER9 29/09/2016 Put 31.500 4.775 4.775 0.000   24 4.775
WPLYO7 29/09/2016 Call 31.510 0.095 0.095 0.000   0 0.095
WPLYP7 29/09/2016 Put 31.510 4.735 4.735 0.000   0 4.735
WPLK18 29/09/2016 Call 32.000 0.065 0.065 0.000   10 0.065
WPLK28 29/09/2016 Put 32.000 5.275 5.275 0.000   50 5.275
WPLLW9 29/09/2016 Call 32.010 0.065 0.065 0.000   886 0.065
WPLLU9 29/09/2016 Put 32.010 5.225 5.225 0.000   298 5.225
WPLEO9 29/09/2016 Call 32.500 0.045 0.045 0.000   80 0.045
WPLEP9 29/09/2016 Put 32.500 5.770 5.770 0.000   0 5.770
WPLJS8 29/09/2016 Call 33.000 0.030 0.030 0.000   10 0.030
WPLJT8 29/09/2016 Put 33.000 6.270 6.270 0.000   10 6.270
WPLJ19 29/09/2016 Call 33.010 0.030 0.030 0.000   190 0.030
WPLJ29 29/09/2016 Put 33.010 6.220 6.220 0.000   738 6.220
WPLG89 29/09/2016 Call 33.500 0.020 0.020 0.000   150 0.020
WPLG99 29/09/2016 Put 33.500 6.770 6.770 0.000   100 6.770
WPLJ39 29/09/2016 Call 33.510 0.020 0.020 0.000   10 0.020
WPLJ49 29/09/2016 Put 33.510 6.720 6.720 0.000   350 6.720
WPLJU8 29/09/2016 Call 34.000 0.015 0.015 0.000   0 0.015
WPLJV8 29/09/2016 Put 34.000 7.265 7.265 0.000   15 7.265
WPLLS9 29/09/2016 Call 34.010 0.015 0.015 0.000   14 0.015
WPLLT9 29/09/2016 Put 34.010 7.215 7.215 0.000   293 7.215
WPLIO9 29/09/2016 Call 34.500 0.010 0.010 0.000   0 0.010
WPLIP9 29/09/2016 Put 34.500 7.765 7.765 0.000   20 7.765
WPLI87 29/09/2016 Call 34.510 0.010 0.010 0.000   0 0.010
WPLI97 29/09/2016 Put 34.510 7.715 7.715 0.000   563 7.715
WPLK78 29/09/2016 Call 35.000 0.007 0.007 0.000   60 0.007
WPLK88 29/09/2016 Put 35.000 8.265 8.265 0.000   170 8.265
WPLE97 29/09/2016 Call 35.010 0.007 0.007 0.000   14 0.007
WPLEF7 29/09/2016 Put 35.010 8.210 8.210 0.000   1,085 8.210
WPLIM9 29/09/2016 Call 35.500 0.004 0.004 0.000   115 0.004
WPLIN9 29/09/2016 Put 35.500 8.765 8.765 0.000   0 8.765
WPLEH7 29/09/2016 Call 35.510 0.005 0.005 0.000   0 0.005
WPLEG7 29/09/2016 Put 35.510 8.710 8.710 0.000   87 8.710
WPLK98 29/09/2016 Call 36.000 0.003 0.003 0.000   852 0.003
WPLKA8 29/09/2016 Put 36.000 9.265 9.265 0.000   55 9.265
WPLF77 29/09/2016 Call 36.010 0.003 0.003 0.000   0 0.003
WPLF87 29/09/2016 Put 36.010 9.210 9.210 0.000   235 9.210
WPLY57 29/09/2016 Call 36.500 0.002 0.002 0.000   0 0.002
WPLY47 29/09/2016 Put 36.500 9.765 9.765 0.000   0 9.765
WPLY27 29/09/2016 Call 36.510 0.002 0.002 0.000   0 0.002
WPLY37 29/09/2016 Put 36.510 9.705 9.705 0.000   0 9.705
WPLK58 29/09/2016 Call 37.000 0.001 0.001 0.000   45 0.001
WPLK68 29/09/2016 Put 37.000 10.260 10.260 0.000   315 10.260
WPLF67 29/09/2016 Call 37.010 0.001 0.001 0.000   0 0.001
WPLF57 29/09/2016 Put 37.010 10.205 10.205 0.000   703 10.205
WPLZP8 29/09/2016 Call 37.500 0.001 0.001 0.000   10 0.001
WPLZQ8 29/09/2016 Put 37.500 10.760 10.760 0.000   0 10.760
WPLZO8 29/09/2016 Call 37.510 0.001 0.001 0.000   0 0.001
WPLZN8 29/09/2016 Put 37.510 10.705 10.705 0.000   847 10.705
WPLK38 29/09/2016 Call 38.000 0.000 0.000 0.000   89 0.000
WPLK48 29/09/2016 Put 38.000 11.260 11.260 0.000   0 11.260
WPLEM7 29/09/2016 Call 38.010 0.001 0.001 0.000   0 0.001
WPLF47 29/09/2016 Put 38.010 11.200 11.200 0.000   215 11.200
WPLX77 29/09/2016 Call 38.500 0.000 0.000 0.000   0 0.000
WPLX87 29/09/2016 Put 38.500 11.760 11.760 0.000   0 11.760
WPLX67 29/09/2016 Call 38.510 0.000 0.000 0.000   0 0.000
WPLX57 29/09/2016 Put 38.510 11.700 11.700 0.000   50 11.700
WPLJW8 29/09/2016 Call 39.000 0.000 0.000 0.000   50 0.000
WPLJX8 29/09/2016 Put 39.000 12.260 12.260 0.000   0 12.260
WPLEL7 29/09/2016 Call 39.010 0.000 0.000 0.000   0 0.000
WPLEK7 29/09/2016 Put 39.010 12.195 12.195 0.000   165 12.195
WPLTD9 29/09/2016 Call 39.500 0.000 0.000 0.000   0 0.000
WPLTC9 29/09/2016 Put 39.500 12.755 12.755 0.000   0 12.755
WPLTA9 29/09/2016 Call 39.510 0.000 0.000 0.000   0 0.000
WPLTB9 29/09/2016 Put 39.510 12.695 12.695 0.000   85 12.695
WPLJY8 29/09/2016 Call 40.000 0.000 0.000 0.000   90 0.000
WPLJZ8 29/09/2016 Put 40.000 13.255 13.255 0.000   0 13.255
WPLEI7 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
WPLEJ7 29/09/2016 Put 40.010 13.195 13.195 0.000   230 13.195
WPLXO7 29/09/2016 Call 41.000 0.000 0.000 0.000   0 0.000
WPLXP7 29/09/2016 Put 41.000 14.255 14.255 0.000   0 14.255
WPLXN7 29/09/2016 Call 41.010 0.000 0.000 0.000   0 0.000
WPLXM7 29/09/2016 Put 41.010 14.190 14.190 0.000   33 14.190
WPLUM7 27/10/2016 Call 0.010 26.795 26.795 0.000   0 26.795
WPLXD7 27/10/2016 Call 22.500 4.930 4.930 0.000   0 4.930
WPLXF7 27/10/2016 Put 22.500 0.265 0.265 0.000   150 0.265
WPLV67 27/10/2016 Call 23.000 4.485 4.485 0.000   0 4.485
WPLV77 27/10/2016 Put 23.000 0.325 0.325 0.000   25 0.325
WPLUX7 27/10/2016 Call 23.500 4.035 4.035 4.065 10 74 4.035
WPLUY7 27/10/2016 Put 23.500 0.395 0.395 0.000   95 0.395
WPLU27 27/10/2016 Call 24.000 3.595 3.595 0.000   0 3.595
WPLU37 27/10/2016 Put 24.000 0.480 0.480 0.000   188 0.480
WPLUC7 27/10/2016 Call 24.500 3.165 3.165 0.000   0 3.165
WPLUD7 27/10/2016 Put 24.500 0.580 0.580 0.000   300 0.580
WPLU47 27/10/2016 Call 25.000 2.765 2.765 0.000   3 2.765
WPLU57 27/10/2016 Put 25.000 0.710 0.710 0.000   24 0.710
WPLUG7 27/10/2016 Call 25.500 2.390 2.390 0.000   0 2.390
WPLUH7 27/10/2016 Put 25.500 0.860 0.860 0.000   0 0.860
WPLTV7 27/10/2016 Call 26.000 2.045 2.045 0.000   0 2.045
WPLTW7 27/10/2016 Put 26.000 1.025 1.025 0.000   25 1.025
WPLWF7 27/10/2016 Call 26.010 1.960 1.960 0.000   0 1.960
WPLWE7 27/10/2016 Put 26.010 1.025 1.025 0.000   30 1.025
WPLUE7 27/10/2016 Call 26.500 1.740 1.740 0.000   18 1.740
WPLUF7 27/10/2016 Put 26.500 1.220 1.220 0.000   100 1.220
WPLTR7 27/10/2016 Call 27.000 1.465 1.465 0.000   124 1.465
WPLTS7 27/10/2016 Put 27.000 1.445 1.445 0.000   115 1.445
WPLUI7 27/10/2016 Call 27.500 1.220 1.220 0.000   2 1.220
WPLUJ7 27/10/2016 Put 27.500 1.695 1.695 0.000   251 1.695
WPLTT7 27/10/2016 Call 28.000 1.005 1.005 0.000   639 1.005
WPLTU7 27/10/2016 Put 28.000 1.975 1.975 0.000   0 1.975
WPLE98 27/10/2016 Call 28.010 0.985 0.985 0.000   0 0.985
WPLEF8 27/10/2016 Put 28.010 1.960 1.960 0.000   0 1.960
WPLUK7 27/10/2016 Call 28.500 0.820 0.820 0.000   130 0.820
WPLUL7 27/10/2016 Put 28.500 2.280 2.280 0.000   46 2.280
WPLEH8 27/10/2016 Call 28.510 0.805 0.805 0.000   131 0.805
WPLEG8 27/10/2016 Put 28.510 2.265 2.265 0.000   0 2.265
WPLU67 27/10/2016 Call 29.000 0.655 0.655 0.000   296 0.655
WPLU77 27/10/2016 Put 29.000 2.620 2.620 0.000   96 2.620
WPLEI8 27/10/2016 Call 29.010 0.650 0.650 0.000   0 0.650
WPLEJ8 27/10/2016 Put 29.010 2.595 2.595 0.000   0 2.595
WPLTX7 27/10/2016 Call 29.500 0.525 0.525 0.000   13 0.525
WPLTY7 27/10/2016 Put 29.500 2.990 2.990 0.000   60 2.990
WPLEL8 27/10/2016 Call 29.510 0.520 0.520 0.000   0 0.520
WPLEK8 27/10/2016 Put 29.510 2.960 2.960 0.000   0 2.960
WPLU87 27/10/2016 Call 30.000 0.415 0.415 0.000   310 0.415
WPLU97 27/10/2016 Put 30.000 3.395 3.395 0.000   200 3.395
WPLEM8 27/10/2016 Call 30.010 0.410 0.410 0.000   2,500 0.410
WPLEN8 27/10/2016 Put 30.010 3.355 3.355 0.000   0 3.355
WPLTZ7 27/10/2016 Call 30.500 0.320 0.320 0.000   0 0.320
WPLU17 27/10/2016 Put 30.500 3.835 3.835 0.000   82 3.835
WPLUA7 27/10/2016 Call 31.000 0.250 0.250 0.000   62 0.250
WPLUB7 27/10/2016 Put 31.000 4.305 4.305 0.000   260 4.305
WPLUN7 27/10/2016 Call 31.500 0.185 0.185 0.000   0 0.185
WPLUO7 27/10/2016 Put 31.500 4.785 4.785 0.000   0 4.785
WPLUP7 27/10/2016 Call 32.000 0.130 0.130 0.000   0 0.130
WPLUQ7 27/10/2016 Put 32.000 5.280 5.280 0.000   0 5.280
WPLW57 24/11/2016 Call 0.010 26.840 26.840 0.000   0 26.840
WPLXG7 24/11/2016 Call 22.500 4.995 4.995 0.000   0 4.995
WPLXH7 24/11/2016 Put 22.500 0.350 0.350 0.000   0 0.350
WPLXI7 24/11/2016 Call 23.000 4.520 4.520 0.000   0 4.520
WPLXJ7 24/11/2016 Put 23.000 0.420 0.420 0.000   1,000 0.420
WPLWA7 24/11/2016 Call 23.500 4.080 4.080 0.000   0 4.080
WPLWB7 24/11/2016 Put 23.500 0.505 0.505 0.000   0 0.505
WPLVG7 24/11/2016 Call 24.000 3.665 3.665 0.000   0 3.665
WPLVH7 24/11/2016 Put 24.000 0.605 0.605 0.000   0 0.605
WPLVW7 24/11/2016 Call 24.500 3.270 3.270 0.000   0 3.270
WPLVX7 24/11/2016 Put 24.500 0.725 0.725 0.000   0 0.725
WPLVI7 24/11/2016 Call 25.000 2.895 2.895 0.000   4 2.895
WPLVJ7 24/11/2016 Put 25.000 0.860 0.860 0.000   0 0.860
WPLVY7 24/11/2016 Call 25.500 2.545 2.545 0.000   0 2.545
WPLVZ7 24/11/2016 Put 25.500 1.020 1.020 0.000   0 1.020
WPLVO7 24/11/2016 Call 26.000 2.210 2.210 0.000   0 2.210
WPLVP7 24/11/2016 Put 26.000 1.195 1.195 0.000   0 1.195
WPLW37 24/11/2016 Call 26.500 1.910 1.910 0.000   0 1.910
WPLW47 24/11/2016 Put 26.500 1.395 1.395 0.000   0 1.395
WPLVK7 24/11/2016 Call 27.000 1.635 1.635 0.000   0 1.635
WPLVL7 24/11/2016 Put 27.000 1.625 1.625 0.000   0 1.625
WPLW17 24/11/2016 Call 27.500 1.385 1.385 0.000   8 1.385
WPLW27 24/11/2016 Put 27.500 1.875 1.875 0.000   0 1.875
WPLVM7 24/11/2016 Call 28.000 1.175 1.175 0.000   40 1.175
WPLVN7 24/11/2016 Put 28.000 2.150 2.150 0.000   0 2.150
WPLVC7 24/11/2016 Call 28.500 0.980 0.980 0.000   0 0.980
WPLVD7 24/11/2016 Put 28.500 2.455 2.455 0.000   0 2.455
WPLVQ7 24/11/2016 Call 29.000 0.815 0.815 0.000   0 0.815
WPLVR7 24/11/2016 Put 29.000 2.780 2.780 0.000   0 2.780
WPLVA7 24/11/2016 Call 29.500 0.675 0.675 0.000   0 0.675
WPLVB7 24/11/2016 Put 29.500 3.130 3.130 0.000   0 3.130
WPLVS7 24/11/2016 Call 30.000 0.545 0.545 0.000   235 0.545
WPLVT7 24/11/2016 Put 30.000 3.505 3.505 0.000   0 3.505
WPLVE7 24/11/2016 Call 30.500 0.445 0.445 0.000   0 0.445
WPLVF7 24/11/2016 Put 30.500 3.905 3.905 0.000   0 3.905
WPLVU7 24/11/2016 Call 31.000 0.350 0.350 0.000   0 0.350
WPLVV7 24/11/2016 Put 31.000 4.340 4.340 0.000   0 4.340
WPLW67 24/11/2016 Call 31.500 0.275 0.275 0.000   0 0.275
WPLW77 24/11/2016 Put 31.500 4.805 4.805 0.000   0 4.805
WPLXA9 22/12/2016 Call 0.010 26.885 26.885 0.000   0 26.885
WPLXW7 22/12/2016 Call 0.100 27.200 27.200 0.000   0 27.200
WPLXY7 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WPLY17 22/12/2016 Call 0.110 26.560 26.560 0.000   0 26.560
WPLXZ7 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPV7 22/12/2016 Call 20.000 7.375 7.375 0.000   0 7.375
WPLPW7 22/12/2016 Put 20.000 0.180 0.180 0.000   0 0.180
WPLPY7 22/12/2016 Call 20.010 7.070 7.070 0.000   0 7.070
WPLPX7 22/12/2016 Put 20.010 0.180 0.180 0.000   50 0.180
WPLRR7 22/12/2016 Call 20.500 6.895 6.895 0.000   0 6.895
WPLRS7 22/12/2016 Put 20.500 0.225 0.225 0.000   0 0.225
WPLRT7 22/12/2016 Call 21.000 6.425 6.425 0.000   0 6.425
WPLRU7 22/12/2016 Put 21.000 0.275 0.275 0.000   50 0.275
WPLC78 22/12/2016 Call 21.010 6.195 6.195 0.000   0 6.195
WPLC68 22/12/2016 Put 21.010 0.275 0.275 0.000   0 0.275
WPLZS9 22/12/2016 Call 21.500 5.965 5.965 0.000   0 5.965
WPLZT9 22/12/2016 Put 21.500 0.330 0.330 0.000   50 0.330
WPLV49 22/12/2016 Call 22.000 5.510 5.510 0.000   0 5.510
WPLV59 22/12/2016 Put 22.000 0.390 0.390 0.000   130 0.390
WPLY29 22/12/2016 Call 22.010 5.340 5.340 0.000   33 5.340
WPLY39 22/12/2016 Put 22.010 0.390 0.390 0.430 15 374 0.390
WPLY89 22/12/2016 Call 22.500 5.060 5.060 0.000   0 5.060
WPLY99 22/12/2016 Put 22.500 0.460 0.460 0.000   0 0.460
WPLTE7 22/12/2016 Call 22.510 4.920 4.920 0.000   0 4.920
WPLTD7 22/12/2016 Put 22.510 0.460 0.460 0.000   30 0.460
WPLSV9 22/12/2016 Call 23.000 4.625 4.625 0.000   0 4.625
WPLSW9 22/12/2016 Put 23.000 0.540 0.540 0.000   50 0.540
WPLWB9 22/12/2016 Call 23.500 4.205 4.205 0.000   0 4.205
WPLWC9 22/12/2016 Put 23.500 0.635 0.635 0.000   10 0.635
WPLCL9 22/12/2016 Call 24.000 3.800 3.800 0.000   400 3.800
WPLCM9 22/12/2016 Put 24.000 0.745 0.745 0.000   320 0.745
WPLW99 22/12/2016 Call 24.500 3.420 3.420 0.000   0 3.420
WPLWA9 22/12/2016 Put 24.500 0.875 0.875 0.000   40 0.875
WPLBR9 22/12/2016 Call 25.000 3.060 3.060 0.000   98 3.060
WPLBS9 22/12/2016 Put 25.000 1.015 1.015 0.000   120 1.015
WPLWD9 22/12/2016 Call 25.500 2.720 2.720 0.000   0 2.720
WPLWE9 22/12/2016 Put 25.500 1.180 1.180 0.000   3 1.180
WPLPM7 22/12/2016 Call 25.510 2.690 2.690 0.000   0 2.690
WPLPL7 22/12/2016 Put 25.510 1.170 1.170 1.300 23 188 1.170
WPLUW8 22/12/2016 Call 26.000 2.405 2.405 0.000   60 2.405
WPLUX8 22/12/2016 Put 26.000 1.365 1.365 0.000   85 1.365
WPLZ99 22/12/2016 Call 26.010 2.385 2.385 0.000   0 2.385
WPLZ89 22/12/2016 Put 26.010 1.355 1.355 0.000   173 1.355
WPLWF9 22/12/2016 Call 26.500 2.115 2.115 0.000   4 2.115
WPLWG9 22/12/2016 Put 26.500 1.565 1.565 0.000   84 1.565
WPLPK7 22/12/2016 Call 26.510 2.100 2.100 0.000   5 2.100
WPLP97 22/12/2016 Put 26.510 1.555 1.555 0.000   27 1.555
WPLUY8 22/12/2016 Call 27.000 1.850 1.850 0.000   720 1.850
WPLUZ8 22/12/2016 Put 27.000 1.795 1.795 1.830 8 791 1.795
WPLZA9 22/12/2016 Call 27.010 1.835 1.835 0.000   30 1.835
WPLZB9 22/12/2016 Put 27.010 1.775 1.775 0.000   289 1.775
WPLWL9 22/12/2016 Call 27.500 1.600 1.600 0.000   40 1.600
WPLWM9 22/12/2016 Put 27.500 2.035 2.035 0.000   45 2.035
WPLNV7 22/12/2016 Call 28.000 1.385 1.385 0.000   230 1.385
WPLNW7 22/12/2016 Put 28.000 2.310 2.310 0.000   500 2.310
WPLXQ9 22/12/2016 Call 28.010 1.375 1.375 0.000   162 1.375
WPLXR9 22/12/2016 Put 28.010 2.285 2.285 0.000   360 2.285
WPLWH9 22/12/2016 Call 28.500 1.180 1.180 0.000   75 1.180
WPLWK9 22/12/2016 Put 28.500 2.600 2.600 0.000   13 2.600
WPLNT7 22/12/2016 Call 29.000 1.015 1.015 0.000   313 1.015
WPLNU7 22/12/2016 Put 29.000 2.920 2.920 0.000   204 2.920
WPLXT9 22/12/2016 Call 29.010 1.005 1.005 0.000   39 1.005
WPLXS9 22/12/2016 Put 29.010 2.880 2.880 0.000   38 2.880
WPLW79 22/12/2016 Call 29.500 0.850 0.850 0.000   253 0.850
WPLW89 22/12/2016 Put 29.500 3.265 3.265 0.000   0 3.265
WPLEV7 22/12/2016 Call 30.000 0.720 0.720 0.000   3,221 0.720
WPLEW7 22/12/2016 Put 30.000 3.630 3.630 0.000   104 3.630
WPLXU9 22/12/2016 Call 30.010 0.715 0.715 0.000   340 0.715
WPLXV9 22/12/2016 Put 30.010 3.570 3.570 0.000   342 3.570
WPLWN9 22/12/2016 Call 30.500 0.600 0.600 0.000   138 0.600
WPLWO9 22/12/2016 Put 30.500 4.020 4.020 0.000   0 4.020
WPLEX7 22/12/2016 Call 31.000 0.505 0.505 0.000   94 0.505
WPLEY7 22/12/2016 Put 31.000 4.440 4.440 0.000   10 4.440
WPLXY9 22/12/2016 Call 31.010 0.500 0.500 0.000   64 0.500
WPLXW9 22/12/2016 Put 31.010 4.355 4.355 0.000   0 4.355
WPLXK9 22/12/2016 Call 31.500 0.415 0.415 0.000   0 0.415
WPLXL9 22/12/2016 Put 31.500 4.880 4.880 0.000   189 4.880
WPLCG7 22/12/2016 Call 32.000 0.345 0.345 0.000   150 0.345
WPLCH7 22/12/2016 Put 32.000 5.340 5.340 0.000   154 5.340
WPLMA9 22/12/2016 Call 32.010 0.345 0.345 0.000   326 0.345
WPLMB9 22/12/2016 Put 32.010 5.220 5.220 0.000   365 5.220
WPLM89 22/12/2016 Call 32.500 0.280 0.280 0.000   0 0.280
WPLM99 22/12/2016 Put 32.500 5.810 5.810 0.000   0 5.810
WPLM79 22/12/2016 Call 32.510 0.285 0.285 0.000   32 0.285
WPLM69 22/12/2016 Put 32.510 5.675 5.675 0.000   10 5.675
WPLEQ8 22/12/2016 Call 33.000 0.235 0.235 0.000   0 0.235
WPLER8 22/12/2016 Put 33.000 6.290 6.290 0.000   6 6.290
WPLM49 22/12/2016 Call 33.010 0.235 0.235 0.000   102 0.235
WPLM59 22/12/2016 Put 33.010 6.140 6.140 0.000   170 6.140
WPLM39 22/12/2016 Call 33.500 0.190 0.190 0.000   270 0.190
WPLM29 22/12/2016 Put 33.500 6.780 6.780 0.000   0 6.780
WPLLZ9 22/12/2016 Call 33.510 0.190 0.190 0.000   250 0.190
WPLM19 22/12/2016 Put 33.510 6.615 6.615 0.000   103 6.615
WPLDN8 22/12/2016 Call 34.000 0.155 0.155 0.000   30 0.155
WPLDO8 22/12/2016 Put 34.000 7.270 7.270 0.000   99 7.270
WPLLY9 22/12/2016 Call 34.010 0.155 0.155 0.000   111 0.155
WPLLX9 22/12/2016 Put 34.010 7.095 7.095 0.000   60 7.095
WPLDL8 22/12/2016 Call 35.000 0.105 0.105 0.000   269 0.105
WPLDM8 22/12/2016 Put 35.000 8.265 8.265 0.000   0 8.265
WPLXZ9 22/12/2016 Call 35.010 0.105 0.105 0.000   40 0.105
WPLY19 22/12/2016 Put 35.010 8.065 8.065 0.000   149 8.065
WPLD98 22/12/2016 Call 36.000 0.070 0.070 0.000   252 0.070
WPLDK8 22/12/2016 Put 36.000 9.260 9.260 0.000   100 9.260
WPLB27 22/12/2016 Call 36.010 0.070 0.070 0.000   10 0.070
WPLB37 22/12/2016 Put 36.010 9.045 9.045 0.000   90 9.045
WPLXV7 22/12/2016 Call 36.500 0.055 0.055 0.000   0 0.055
WPLXU7 22/12/2016 Put 36.500 9.760 9.760 0.000   0 9.760
WPLXS7 22/12/2016 Call 36.510 0.055 0.055 0.000   0 0.055
WPLXT7 22/12/2016 Put 36.510 9.540 9.540 0.000   0 9.540
WPLD78 22/12/2016 Call 37.000 0.045 0.045 0.000   50 0.045
WPLD88 22/12/2016 Put 37.000 10.255 10.255 0.000   10 10.255
WPLDP8 22/12/2016 Call 38.000 0.025 0.025 0.000   5,560 0.025
WPLDQ8 22/12/2016 Put 38.000 11.255 11.255 0.000   10 11.255
WPLDR8 22/12/2016 Call 39.000 0.015 0.015 0.000   50 0.015
WPLDS8 22/12/2016 Put 39.000 12.255 12.255 0.000   0 12.255
WPLW59 22/12/2016 Call 39.010 0.020 0.020 0.000   256 0.020
WPLW69 22/12/2016 Put 39.010 12.010 12.010 0.000   309 12.010
WPLTF9 22/12/2016 Call 39.500 0.015 0.015 0.000   50 0.015
WPLTE9 22/12/2016 Put 39.500 12.750 12.750 0.000   0 12.750
WPLTG9 22/12/2016 Call 39.510 0.015 0.015 0.000   50 0.015
WPLTH9 22/12/2016 Put 39.510 12.505 12.505 0.000   116 12.505
WPLDV8 22/12/2016 Call 40.000 0.010 0.010 0.000   261 0.010
WPLDW8 22/12/2016 Put 40.000 13.250 13.250 0.000   66 13.250
WPLDT8 22/12/2016 Call 41.000 0.007 0.007 0.000   150 0.007
WPLDU8 22/12/2016 Put 41.000 14.250 14.250 0.000   94 14.250
WPLXK7 22/12/2016 Call 41.010 0.007 0.007 0.000   0 0.007
WPLXL7 22/12/2016 Put 41.010 13.995 13.995 0.000   10 13.995
WPLD58 22/12/2016 Call 42.000 0.004 0.004 0.000   0 0.004
WPLD68 22/12/2016 Put 42.000 15.245 15.245 0.000   0 15.245
WPLE18 22/12/2016 Call 43.000 0.002 0.002 0.000   200 0.002
WPLE28 22/12/2016 Put 43.000 16.245 16.245 0.000   30 16.245
WPLTA8 22/12/2016 Call 44.000 0.002 0.002 0.000   100 0.002
WPLTB8 22/12/2016 Put 44.000 17.245 17.245 0.000   0 17.245
WPLVK8 22/12/2016 Call 45.000 0.001 0.001 0.000   0 0.001
WPLVL8 22/12/2016 Put 45.000 18.240 18.240 0.000   0 18.240
WPLV27 22/12/2016 Call 45.010 0.001 0.001 0.000   0 0.001
WPLV37 22/12/2016 Put 45.010 17.960 17.960 0.000   50 17.960
WPLYC8 22/12/2016 Call 46.000 0.001 0.001 0.000   0 0.001
WPLYD8 22/12/2016 Put 46.000 19.240 19.240 0.000   0 19.240
WPLDW9 22/12/2016 Call 47.000 0.000 0.000 0.000   0 0.000
WPLDX9 22/12/2016 Put 47.000 20.235 20.235 0.000   0 20.235
WPLKR9 22/12/2016 Call 48.000 0.000 0.000 0.000   0 0.000
WPLKS9 22/12/2016 Put 48.000 21.235 21.235 0.000   0 21.235
WPLV57 22/12/2016 Call 49.000 0.000 0.000 0.000   0 0.000
WPLV47 22/12/2016 Put 49.000 22.235 22.235 0.000   0 22.235
WPLV17 22/12/2016 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUZ7 22/12/2016 Put 49.010 21.925 21.925 0.000   20 21.925
WPLQG7 30/03/2017 Call 0.010 26.385 26.385 0.000   0 26.385
WPLRV7 30/03/2017 Call 20.500 6.990 6.990 0.000   0 6.990
WPLRW7 30/03/2017 Put 20.500 0.530 0.530 0.000   0 0.530
WPLYW9 30/03/2017 Call 21.000 6.535 6.535 0.000   0 6.535
WPLYX9 30/03/2017 Put 21.000 0.580 0.580 0.000   0 0.580
WPLQZ7 30/03/2017 Call 21.500 6.100 6.100 0.000   0 6.100
WPLR17 30/03/2017 Put 21.500 0.655 0.655 0.000   0 0.655
WPLV69 30/03/2017 Call 22.000 5.690 5.690 0.000   0 5.690
WPLV79 30/03/2017 Put 22.000 0.760 0.760 0.000   15 0.760
WPLCO8 30/03/2017 Call 22.010 5.285 5.285 0.000   0 5.285
WPLCN8 30/03/2017 Put 22.010 0.750 0.750 0.000   0 0.750
WPLQH7 30/03/2017 Call 22.500 5.280 5.280 0.000   0 5.280
WPLQI7 30/03/2017 Put 22.500 0.860 0.860 0.000   0 0.860
WPLSX9 30/03/2017 Call 23.000 4.895 4.895 0.000   0 4.895
WPLSY9 30/03/2017 Put 23.000 0.985 0.985 1.040 10 134 0.985
WPLCP8 30/03/2017 Call 23.010 4.550 4.550 0.000   0 4.550
WPLCQ8 30/03/2017 Put 23.010 0.980 0.980 0.000   0 0.980
WPLQE7 30/03/2017 Call 23.500 4.515 4.515 0.000   0 4.515
WPLQF7 30/03/2017 Put 23.500 1.110 1.110 0.000   0 1.110
WPLGY9 30/03/2017 Call 24.000 4.155 4.155 0.000   0 4.155
WPLGZ9 30/03/2017 Put 24.000 1.245 1.245 0.000   312 1.245
WPLCL8 30/03/2017 Call 24.010 3.865 3.865 0.000   0 3.865
WPLCM8 30/03/2017 Put 24.010 1.240 1.240 0.000   0 1.240
WPLQ87 30/03/2017 Call 24.500 3.815 3.815 0.000   0 3.815
WPLQ97 30/03/2017 Put 24.500 1.400 1.400 0.000   20 1.400
WPLG69 30/03/2017 Call 25.000 3.480 3.480 0.000   0 3.480
WPLG79 30/03/2017 Put 25.000 1.560 1.560 0.000   11 1.560
WPLCK8 30/03/2017 Call 25.010 3.235 3.235 0.000   0 3.235
WPLCJ8 30/03/2017 Put 25.010 1.555 1.555 0.000   10 1.555
WPLQC7 30/03/2017 Call 25.500 3.170 3.170 0.000   0 3.170
WPLQD7 30/03/2017 Put 25.500 1.755 1.755 0.000   5 1.755
WPLFO9 30/03/2017 Call 26.000 2.865 2.865 0.000   0 2.865
WPLFP9 30/03/2017 Put 26.000 1.950 1.950 0.000   2 1.950
WPLCH8 30/03/2017 Call 26.010 2.660 2.660 0.000   0 2.660
WPLCI8 30/03/2017 Put 26.010 1.940 1.940 1.975 20 20 1.940
WPLQA7 30/03/2017 Call 26.500 2.585 2.585 0.000   0 2.585
WPLQB7 30/03/2017 Put 26.500 2.180 2.180 0.000   5 2.180
WPLFK9 30/03/2017 Call 27.000 2.325 2.325 0.000   64 2.325
WPLFN9 30/03/2017 Put 27.000 2.410 2.410 0.000   33 2.410
WPLQ27 30/03/2017 Call 27.500 2.075 2.075 0.000   30 2.075
WPLQ37 30/03/2017 Put 27.500 2.675 2.675 0.000   0 2.675
WPLFQ9 30/03/2017 Call 28.000 1.845 1.845 0.000   60 1.845
WPLFR9 30/03/2017 Put 28.000 2.940 2.940 0.000 4 2,517 2.940
WPLPZ7 30/03/2017 Call 28.500 1.630 1.630 0.000   50 1.630
WPLQ17 30/03/2017 Put 28.500 3.240 3.240 0.000   2 3.240
WPLFS9 30/03/2017 Call 29.000 1.440 1.440 0.000   100 1.440
WPLFT9 30/03/2017 Put 29.000 3.545 3.545 0.000   0 3.545
WPLQ47 30/03/2017 Call 29.500 1.260 1.260 0.000   120 1.260
WPLQ57 30/03/2017 Put 29.500 3.880 3.880 0.000   0 3.880
WPLFU9 30/03/2017 Call 30.000 1.100 1.100 0.000   50 1.100
WPLFV9 30/03/2017 Put 30.000 4.225 4.225 0.000   5 4.225
WPLQ67 30/03/2017 Call 30.500 0.960 0.960 0.000   60 0.960
WPLQ77 30/03/2017 Put 30.500 4.590 4.590 0.000   0 4.590
WPLEU9 30/03/2017 Call 31.000 0.830 0.830 0.000   70 0.830
WPLEV9 30/03/2017 Put 31.000 4.975 4.975 0.000   0 4.975
WPLT37 30/03/2017 Call 31.500 0.725 0.725 0.000   0 0.725
WPLT47 30/03/2017 Put 31.500 5.370 5.370 0.000   0 5.370
WPLFW9 30/03/2017 Call 32.000 0.620 0.620 0.000   122 0.620
WPLFX9 30/03/2017 Put 32.000 5.790 5.790 0.000   0 5.790
WPLFY9 30/03/2017 Call 33.000 0.465 0.465 0.000   80 0.465
WPLFZ9 30/03/2017 Put 33.000 6.670 6.670 0.000   0 6.670
WPLWY7 30/03/2017 Call 33.010 0.435 0.435 0.000   50 0.435
WPLWZ7 30/03/2017 Put 33.010 6.625 6.625 0.000   0 6.625
WPLG19 30/03/2017 Call 34.000 0.345 0.345 0.000 30 148 0.345
WPLG29 30/03/2017 Put 34.000 7.600 7.600 0.000   0 7.600
WPLX27 30/03/2017 Call 34.010 0.320 0.320 0.000   55 0.320
WPLX17 30/03/2017 Put 34.010 7.550 7.550 0.000   0 7.550
WPLIS9 30/03/2017 Call 35.000 0.250 0.250 0.000   0 0.250
WPLIT9 30/03/2017 Put 35.000 8.560 8.560 0.000   0 8.560
WPLX37 30/03/2017 Call 35.010 0.240 0.240 0.000   0 0.240
WPLX47 30/03/2017 Put 35.010 8.510 8.510 0.000   0 8.510
WPLIQ9 30/03/2017 Call 36.000 0.185 0.185 0.000   0 0.185
WPLIR9 30/03/2017 Put 36.000 9.530 9.530 0.000   9 9.530
WPLJ59 30/03/2017 Call 37.000 0.140 0.140 0.000   89 0.140
WPLJ69 30/03/2017 Put 37.000 10.510 10.510 0.000   200 10.510
WPLQJ7 30/03/2017 Call 44.000 0.015 0.015 0.000   0 0.015
WPLQK7 30/03/2017 Put 44.000 17.415 17.415 0.000   0 17.415
WPLQM7 30/03/2017 Call 44.010 0.015 0.015 0.000   0 0.015
WPLQL7 30/03/2017 Put 44.010 17.345 17.345 0.000   0 17.345
WPLBH8 29/06/2017 Call 0.010 26.485 26.485 0.000   0 26.485
WPLRX7 29/06/2017 Call 20.000 7.530 7.530 0.000   0 7.530
WPLRY7 29/06/2017 Put 20.000 0.610 0.610 0.000   0 0.610
WPLYZ9 29/06/2017 Call 21.000 6.705 6.705 0.000   0 6.705
WPLZ19 29/06/2017 Put 21.000 0.785 0.785 0.000   0 0.785
WPLV89 29/06/2017 Call 22.000 5.890 5.890 0.000   0 5.890
WPLV99 29/06/2017 Put 22.000 1.000 1.000 0.000   0 1.000
WPLCV8 29/06/2017 Call 22.010 5.690 5.690 0.000   0 5.690
WPLCW8 29/06/2017 Put 22.010 0.995 0.995 0.000   0 0.995
WPLBI8 29/06/2017 Call 22.500 5.500 5.500 0.000   0 5.500
WPLBJ8 29/06/2017 Put 22.500 1.135 1.135 0.000   0 1.135
WPLSZ9 29/06/2017 Call 23.000 5.120 5.120 0.000   0 5.120
WPLT19 29/06/2017 Put 23.000 1.270 1.270 0.000   0 1.270
WPLCY8 29/06/2017 Call 23.010 4.970 4.970 0.000   0 4.970
WPLCX8 29/06/2017 Put 23.010 1.255 1.255 0.000   0 1.255
WPLZ47 29/06/2017 Call 23.500 4.775 4.775 0.000   0 4.775
WPLZ57 29/06/2017 Put 23.500 1.410 1.410 0.000   0 1.410
WPLCN9 29/06/2017 Call 24.000 4.440 4.440 0.000   0 4.440
WPLCO9 29/06/2017 Put 24.000 1.575 1.575 0.000   0 1.575
WPLCZ8 29/06/2017 Call 24.010 4.310 4.310 0.000   0 4.310
WPLD18 29/06/2017 Put 24.010 1.550 1.550 0.000   0 1.550
WPLZ27 29/06/2017 Call 24.500 4.105 4.105 0.000   0 4.105
WPLZ37 29/06/2017 Put 24.500 1.735 1.735 0.000   0 1.735
WPLBT9 29/06/2017 Call 25.000 3.805 3.805 0.000   0 3.805
WPLBU9 29/06/2017 Put 25.000 1.920 1.920 0.000   0 1.920
WPLD38 29/06/2017 Call 25.010 3.705 3.705 0.000   0 3.705
WPLD28 29/06/2017 Put 25.010 1.895 1.895 0.000   0 1.895
WPLZ87 29/06/2017 Call 25.500 3.510 3.510 0.000   0 3.510
WPLZ97 29/06/2017 Put 25.500 2.120 2.120 0.000   46 2.120
WPLV18 29/06/2017 Call 26.000 3.215 3.215 0.000   0 3.215
WPLV28 29/06/2017 Put 26.000 2.320 2.320 0.000   10 2.320
WPLD48 29/06/2017 Call 26.010 3.145 3.145 0.000   0 3.145
WPLDX8 29/06/2017 Put 26.010 2.295 2.295 0.000   0 2.295
WPLZ67 29/06/2017 Call 26.500 2.955 2.955 0.000   0 2.955
WPLZ77 29/06/2017 Put 26.500 2.555 2.555 0.000   0 2.555
WPLV38 29/06/2017 Call 27.000 2.700 2.700 0.000   0 2.700
WPLV48 29/06/2017 Put 27.000 2.795 2.795 0.000   0 2.795
WPLYU7 29/06/2017 Call 27.500 2.450 2.450 0.000   0 2.450
WPLYV7 29/06/2017 Put 27.500 3.050 3.050 0.000   0 3.050
WPLNZ7 29/06/2017 Call 28.000 2.235 2.235 0.000   0 2.235
WPLP17 29/06/2017 Put 28.000 3.325 3.325 0.000   90 3.325
WPLCU8 29/06/2017 Call 28.010 2.185 2.185 0.000   0 2.185
WPLCT8 29/06/2017 Put 28.010 3.270 3.270 0.000   0 3.270
WPLYW7 29/06/2017 Call 28.500 2.020 2.020 0.000   0 2.020
WPLYX7 29/06/2017 Put 28.500 3.600 3.600 0.000   0 3.600
WPLNX7 29/06/2017 Call 29.000 1.810 1.810 0.000   0 1.810
WPLNY7 29/06/2017 Put 29.000 3.910 3.910 0.000   0 3.910
WPLYZ7 29/06/2017 Call 29.500 1.635 1.635 0.000   0 1.635
WPLZ17 29/06/2017 Put 29.500 4.220 4.220 0.000   0 4.220
WPLEZ7 29/06/2017 Call 30.000 1.460 1.460 0.000   0 1.460
WPLF17 29/06/2017 Put 30.000 4.550 4.550 0.000   0 4.550
WPLCR8 29/06/2017 Call 30.010 1.440 1.440 0.000   0 1.440
WPLCS8 29/06/2017 Put 30.010 4.465 4.465 0.000   0 4.465
WPLC48 29/06/2017 Call 30.500 1.300 1.300 0.000   0 1.300
WPLC58 29/06/2017 Put 30.500 4.890 4.890 0.000   0 4.890
WPLF27 29/06/2017 Call 31.000 1.165 1.165 0.000   0 1.165
WPLF37 29/06/2017 Put 31.000 5.245 5.245 0.000   0 5.245
WPLCI7 29/06/2017 Call 32.000 0.910 0.910 0.000   0 0.910
WPLCJ7 29/06/2017 Put 32.000 6.005 6.005 0.000   0 6.005
WPLBQ8 29/06/2017 Call 32.010 0.900 0.900 0.000   0 0.900
WPLBP8 29/06/2017 Put 32.010 5.880 5.880 0.000   0 5.880
WPLBR8 29/06/2017 Call 32.500 0.810 0.810 0.000   0 0.810
WPLBS8 29/06/2017 Put 32.500 6.405 6.405 0.000   0 6.405
WPLBU8 29/06/2017 Call 32.510 0.795 0.795 0.000   0 0.795
WPLBT8 29/06/2017 Put 32.510 6.275 6.275 0.000   0 6.275
WPLCK7 29/06/2017 Call 33.000 0.710 0.710 0.000   0 0.710
WPLCL7 29/06/2017 Put 33.000 6.825 6.825 0.000   0 6.825
WPLBV8 29/06/2017 Call 33.010 0.705 0.705 0.000 30 85 0.705
WPLBW8 29/06/2017 Put 33.010 6.680 6.680 0.000   0 6.680
WPLBY8 29/06/2017 Call 33.500 0.630 0.630 0.000   0 0.630
WPLBX8 29/06/2017 Put 33.500 7.255 7.255 0.000   0 7.255
WPLBZ8 29/06/2017 Call 33.510 0.625 0.625 0.000   10 0.625
WPLC18 29/06/2017 Put 33.510 7.105 7.105 0.000   0 7.105
WPLWV9 29/06/2017 Call 34.000 0.560 0.560 0.000   10 0.560
WPLWW9 29/06/2017 Put 34.000 7.705 7.705 0.000   40 7.705
WPLC38 29/06/2017 Call 34.010 0.550 0.550 0.000   15 0.550
WPLC28 29/06/2017 Put 34.010 7.545 7.545 0.000   0 7.545
WPLRN9 29/06/2017 Call 35.000 0.435 0.435 0.000   0 0.435
WPLRO9 29/06/2017 Put 35.000 8.635 8.635 0.000   0 8.635
WPLP89 29/06/2017 Call 36.000 0.340 0.340 0.000   0 0.340
WPLP99 29/06/2017 Put 36.000 9.585 9.585 0.000   0 9.585
WPLFL9 29/06/2017 Call 37.000 0.265 0.265 0.000   0 0.265
WPLFM9 29/06/2017 Put 37.000 10.560 10.560 0.000   51 10.560
WPLFI9 29/06/2017 Call 38.000 0.205 0.205 0.000   0 0.205
WPLFJ9 29/06/2017 Put 38.000 11.535 11.535 0.000   0 11.535
WPLEW9 29/06/2017 Call 39.000 0.165 0.165 0.000   0 0.165
WPLEX9 29/06/2017 Put 39.000 12.520 12.520 0.000   0 12.520
WPLEY9 29/06/2017 Call 40.000 0.125 0.125 0.000   0 0.125
WPLEZ9 29/06/2017 Put 40.000 13.505 13.505 0.000   6 13.505
WPLF39 29/06/2017 Call 41.000 0.100 0.100 0.000   0 0.100
WPLF49 29/06/2017 Put 41.000 14.490 14.490 0.000   0 14.490
WPLF19 29/06/2017 Call 42.000 0.075 0.075 0.000   0 0.075
WPLF29 29/06/2017 Put 42.000 15.480 15.480 0.000   0 15.480
WPLF59 29/06/2017 Call 43.000 0.060 0.060 0.000   0 0.060
WPLF69 29/06/2017 Put 43.000 16.470 16.470 0.000   0 16.470
WPLF79 29/06/2017 Call 44.000 0.045 0.045 0.000   0 0.045
WPLF89 29/06/2017 Put 44.000 17.455 17.455 0.000   30 17.455
WPLFG9 29/06/2017 Call 45.000 0.035 0.035 0.000   0 0.035
WPLFH9 29/06/2017 Put 45.000 18.445 18.445 0.000   0 18.445
WPLF99 29/06/2017 Call 46.000 0.025 0.025 0.000   0 0.025
WPLFF9 29/06/2017 Put 46.000 19.435 19.435 0.000   0 19.435
WPLIX9 29/06/2017 Call 47.000 0.020 0.020 0.000   0 0.020
WPLIY9 29/06/2017 Put 47.000 20.420 20.420 0.000   0 20.420
WPLKT9 29/06/2017 Call 48.000 0.015 0.015 0.000   0 0.015
WPLKU9 29/06/2017 Put 48.000 21.410 21.410 0.000   0 21.410
WPLBK8 28/09/2017 Call 22.000 6.150 6.150 0.000   0 6.150
WPLBL8 28/09/2017 Put 22.000 1.495 1.495 0.000   0 1.495
WPLZA7 28/09/2017 Call 23.000 5.450 5.450 0.000   0 5.450
WPLZB7 28/09/2017 Put 23.000 1.815 1.815 0.000   198 1.815
WPLZK7 28/09/2017 Call 24.000 4.785 4.785 0.000   0 4.785
WPLZL7 28/09/2017 Put 24.000 2.170 2.170 0.000   0 2.170
WPLZM7 28/09/2017 Call 25.000 4.175 4.175 0.000   0 4.175
WPLZN7 28/09/2017 Put 25.000 2.570 2.570 0.000   0 2.570
WPLZI7 28/09/2017 Call 26.000 3.620 3.620 0.000   0 3.620
WPLZJ7 28/09/2017 Put 26.000 3.030 3.030 0.000   0 3.030
WPLZO7 28/09/2017 Call 27.000 3.100 3.100 0.000   0 3.100
WPLZP7 28/09/2017 Put 27.000 3.520 3.520 0.000   0 3.520
WPLZG7 28/09/2017 Call 28.000 2.650 2.650 0.000   0 2.650
WPLZH7 28/09/2017 Put 28.000 4.055 4.055 0.000   0 4.055
WPLZE7 28/09/2017 Call 29.000 2.225 2.225 0.000   0 2.225
WPLZF7 28/09/2017 Put 29.000 4.650 4.650 0.000   0 4.650
WPLZC7 28/09/2017 Call 30.000 1.870 1.870 0.000   0 1.870
WPLZD7 28/09/2017 Put 30.000 5.295 5.295 0.000   0 5.295
WPLZQ7 28/09/2017 Call 31.000 1.555 1.555 0.000   0 1.555
WPLZR7 28/09/2017 Put 31.000 6.000 6.000 0.000   0 6.000
WPLF18 28/09/2017 Call 32.000 1.305 1.305 0.000   0 1.305
WPLF28 28/09/2017 Put 32.000 6.780 6.780 0.000   0 6.780
WPLRZ7 21/12/2017 Call 20.000 7.415 7.415 0.000   0 7.415
WPLS17 21/12/2017 Put 20.000 0.755 0.755 0.000   0 0.755
WPLZ29 21/12/2017 Call 21.000 6.555 6.555 0.000   0 6.555
WPLZ39 21/12/2017 Put 21.000 0.980 0.980 0.000   20 0.980
WPLVA9 21/12/2017 Call 22.000 5.780 5.780 0.000   0 5.780
WPLVB9 21/12/2017 Put 22.000 1.260 1.260 0.000   0 1.260
WPLT29 21/12/2017 Call 23.000 5.100 5.100 0.000   0 5.100
WPLT39 21/12/2017 Put 23.000 1.585 1.585 0.000   0 1.585
WPLCP9 21/12/2017 Call 24.000 4.490 4.490 0.000   0 4.490
WPLCQ9 21/12/2017 Put 24.000 1.950 1.950 0.000   10 1.950
WPLBV9 21/12/2017 Call 25.000 3.930 3.930 0.000   0 3.930
WPLBW9 21/12/2017 Put 25.000 2.370 2.370 0.000   0 2.370
WPLV58 21/12/2017 Call 26.000 3.435 3.435 0.000   0 3.435
WPLV68 21/12/2017 Put 26.000 2.855 2.855 0.000   0 2.855
WPLV78 21/12/2017 Call 27.000 2.980 2.980 0.000   0 2.980
WPLV88 21/12/2017 Put 27.000 3.380 3.380 0.000   50 3.380
WPLP27 21/12/2017 Call 28.000 2.590 2.590 0.000   0 2.590
WPLP37 21/12/2017 Put 28.000 3.955 3.955 0.000   0 3.955
WPLP47 21/12/2017 Call 29.000 2.225 2.225 0.000   0 2.225
WPLP57 21/12/2017 Put 29.000 4.595 4.595 0.000   6 4.595
WPLLS7 21/12/2017 Call 30.000 1.920 1.920 0.000   0 1.920
WPLLT7 21/12/2017 Put 30.000 5.280 5.280 0.000   0 5.280
WPLL87 21/12/2017 Call 31.000 1.640 1.640 0.000   0 1.640
WPLL97 21/12/2017 Put 31.000 6.010 6.010 0.000   0 6.010
WPLKB7 21/12/2017 Call 32.000 1.405 1.405 0.000   0 1.405
WPLKC7 21/12/2017 Put 32.000 6.780 6.780 0.000   0 6.780
WPLJN7 21/12/2017 Call 33.000 1.190 1.190 0.000   0 1.190
WPLJO7 21/12/2017 Put 33.000 7.595 7.595 0.000   0 7.595
WPLJF7 21/12/2017 Call 34.000 1.010 1.010 0.000   0 1.010
WPLJG7 21/12/2017 Put 34.000 8.445 8.445 0.000   4 8.445
WPLJH7 21/12/2017 Call 35.000 0.845 0.845 0.000   0 0.845
WPLJI7 21/12/2017 Put 35.000 9.325 9.325 0.000   0 9.325
WPLJL7 21/12/2017 Call 36.000 0.715 0.715 0.000   0 0.715
WPLJM7 21/12/2017 Put 36.000 10.230 10.230 0.000   0 10.230
WPLJJ7 21/12/2017 Call 37.000 0.590 0.590 0.000   0 0.590
WPLJK7 21/12/2017 Put 37.000 11.155 11.155 0.000   0 11.155
WPLJP7 21/12/2017 Call 38.000 0.500 0.500 0.000   0 0.500
WPLJQ7 21/12/2017 Put 38.000 12.100 12.100 0.000   0 12.100
WPLJV7 21/12/2017 Call 39.000 0.405 0.405 0.000   0 0.405
WPLJW7 21/12/2017 Put 39.000 13.055 13.055 0.000   0 13.055
WPLJR7 21/12/2017 Call 40.000 0.340 0.340 0.000   0 0.340
WPLJS7 21/12/2017 Put 40.000 14.020 14.020 0.000   11 14.020
WPLJT7 21/12/2017 Call 41.000 0.275 0.275 0.000   0 0.275
WPLJU7 21/12/2017 Put 41.000 14.990 14.990 0.000   0 14.990
WPLK17 21/12/2017 Call 42.000 0.230 0.230 0.000   50 0.230
WPLK27 21/12/2017 Put 42.000 15.965 15.965 0.000   0 15.965
WPLK97 21/12/2017 Call 43.000 0.185 0.185 0.000   0 0.185
WPLKA7 21/12/2017 Put 43.000 16.945 16.945 0.000   0 16.945
WPLS27 28/06/2018 Call 20.000 7.335 7.335 0.000   0 7.335
WPLS37 28/06/2018 Put 20.000 0.795 0.795 0.000   0 0.795
WPLZ49 28/06/2018 Call 21.000 6.395 6.395 0.000   0 6.395
WPLZ59 28/06/2018 Put 21.000 1.055 1.055 0.000   0 1.055
WPLVC9 28/06/2018 Call 22.000 5.555 5.555 0.000   0 5.555
WPLVD9 28/06/2018 Put 22.000 1.360 1.360 0.000   0 1.360
WPLT49 28/06/2018 Call 23.000 4.825 4.825 0.000   0 4.825
WPLT59 28/06/2018 Put 23.000 1.715 1.715 0.000   0 1.715
WPLCR9 28/06/2018 Call 24.000 4.195 4.195 0.000   0 4.195
WPLCS9 28/06/2018 Put 24.000 2.135 2.135 0.000   0 2.135
WPLBX9 28/06/2018 Call 25.000 3.645 3.645 0.000   10 3.645
WPLBY9 28/06/2018 Put 25.000 2.610 2.610 0.000   0 2.610
WPLV98 28/06/2018 Call 26.000 3.145 3.145 0.000   0 3.145
WPLVA8 28/06/2018 Put 26.000 3.130 3.130 0.000   7 3.130
WPLVB8 28/06/2018 Call 27.000 2.720 2.720 0.000   0 2.720
WPLVM8 28/06/2018 Put 27.000 3.705 3.705 0.000   0 3.705
WPLRT8 28/06/2018 Call 28.000 2.330 2.330 0.000   0 2.330
WPLRU8 28/06/2018 Put 28.000 4.335 4.335 0.000   7 4.335
WPLMD8 28/06/2018 Call 29.000 2.005 2.005 0.000   0 2.005
WPLME8 28/06/2018 Put 29.000 5.010 5.010 0.000   4 5.010
WPLLD8 28/06/2018 Call 30.000 1.710 1.710 0.000   0 1.710
WPLLE8 28/06/2018 Put 30.000 5.725 5.725 0.000   35 5.725
WPLL18 28/06/2018 Call 31.000 1.460 1.460 0.000   0 1.460
WPLL28 28/06/2018 Put 31.000 6.490 6.490 0.000   30 6.490
WPLKL8 28/06/2018 Call 32.000 1.235 1.235 0.000   0 1.235
WPLKM8 28/06/2018 Put 32.000 7.290 7.290 0.000   25 7.290
WPLKJ8 28/06/2018 Call 33.000 1.050 1.050 0.000   0 1.050
WPLKK8 28/06/2018 Put 33.000 8.115 8.115 0.000   0 8.115
WPLKF8 28/06/2018 Call 34.000 0.885 0.885 0.000   0 0.885
WPLKG8 28/06/2018 Put 34.000 8.975 8.975 0.000   0 8.975
WPLKH8 28/06/2018 Call 35.000 0.750 0.750 0.000   0 0.750
WPLKI8 28/06/2018 Put 35.000 9.860 9.860 0.000   0 9.860
WPLKN8 28/06/2018 Call 36.000 0.620 0.620 0.000   0 0.620
WPLKO8 28/06/2018 Put 36.000 10.760 10.760 0.000   0 10.760
WPLKD8 28/06/2018 Call 37.000 0.525 0.525 0.000   0 0.525
WPLKE8 28/06/2018 Put 37.000 11.675 11.675 0.000   0 11.675
WPLKP8 28/06/2018 Call 38.000 0.430 0.430 0.000   0 0.430
WPLKQ8 28/06/2018 Put 38.000 12.610 12.610 0.000   0 12.610
WPLKR8 28/06/2018 Call 39.000 0.365 0.365 0.000   0 0.365
WPLKS8 28/06/2018 Put 39.000 13.555 13.555 0.000   0 13.555
WPLKB8 28/06/2018 Call 40.000 0.300 0.300 0.000   0 0.300
WPLKC8 28/06/2018 Put 40.000 14.505 14.505 0.000   1 14.505
WPLPZ9 28/06/2018 Call 43.000 0.170 0.170 0.000   0 0.170
WPLPY9 28/06/2018 Put 43.000 17.390 17.390 0.000   0 17.390
WPLS47 20/12/2018 Call 20.000 8.330 8.330 0.000   0 8.330
WPLS57 20/12/2018 Put 20.000 2.485 2.485 0.000   0 2.485
WPLZ69 20/12/2018 Call 21.000 7.725 7.725 0.000   0 7.725
WPLZ79 20/12/2018 Put 21.000 2.860 2.860 0.000   0 2.860
WPLY69 20/12/2018 Call 22.000 7.160 7.160 0.000   0 7.160
WPLY79 20/12/2018 Put 22.000 3.290 3.290 0.000   0 3.290
WPLX49 20/12/2018 Call 23.000 6.625 6.625 0.000   0 6.625
WPLX59 20/12/2018 Put 23.000 3.730 3.730 0.000   0 3.730
WPLX89 20/12/2018 Call 24.000 6.135 6.135 0.000   0 6.135
WPLX99 20/12/2018 Put 24.000 4.220 4.220 0.000   0 4.220
WPLWZ9 20/12/2018 Call 25.000 5.670 5.670 0.000   0 5.670
WPLX19 20/12/2018 Put 25.000 4.725 4.725 0.000   21 4.725
WPLX29 20/12/2018 Call 26.000 5.230 5.230 0.000   2 5.230
WPLX39 20/12/2018 Put 26.000 5.265 5.265 0.000   0 5.265
WPLWX9 20/12/2018 Call 27.000 4.820 4.820 0.000   2 4.820
WPLWY9 20/12/2018 Put 27.000 5.835 5.835 0.000   0 5.835
WPLWT9 20/12/2018 Call 28.000 4.445 4.445 0.000   2 4.445
WPLWU9 20/12/2018 Put 28.000 6.425 6.425 0.000   0 6.425
WPLX69 20/12/2018 Call 29.000 4.080 4.080 0.000   0 4.080
WPLX79 20/12/2018 Put 29.000 7.060 7.060 0.000   0 7.060
WPLWR9 20/12/2018 Call 30.000 3.740 3.740 0.000   0 3.740
WPLWS9 20/12/2018 Put 30.000 7.700 7.700 0.000   0 7.700
WPLWP9 20/12/2018 Call 31.000 3.435 3.435 0.000   0 3.435
WPLWQ9 20/12/2018 Put 31.000 8.395 8.395 0.000   0 8.395
WPLXG9 20/12/2018 Call 32.000 3.135 3.135 0.000   0 3.135
WPLXH9 20/12/2018 Put 32.000 9.090 9.090 0.000   0 9.090
WPLXM9 20/12/2018 Call 33.000 2.845 2.845 0.000   0 2.845
WPLXN9 20/12/2018 Put 33.000 9.830 9.830 0.000   0 9.830
WPLXO9 20/12/2018 Call 34.000 2.605 2.605 0.000   0 2.605
WPLXP9 20/12/2018 Put 34.000 10.585 10.585 0.000   0 10.585
WPLXB9 20/12/2018 Call 36.000 2.125 2.125 0.000   0 2.125
WPLXC9 20/12/2018 Put 36.000 12.165 12.165 0.000   0 12.165
WPLXF9 20/12/2018 Call 42.000 1.110 1.110 0.000   0 1.110
WPLXD9 20/12/2018 Put 42.000 17.350 17.350 0.000   0 17.350
WPLMI7 20/12/2018 Call 44.000 0.870 0.870 0.000   50 0.870
WPLMH7 20/12/2018 Put 44.000 19.190 19.190 0.000   0 19.190
WPLMJ7 20/12/2018 Call 46.000 0.660 0.660 0.000   0 0.660
WPLMK7 20/12/2018 Put 46.000 21.065 21.065 0.000   0 21.065
WPLMM7 20/12/2018 Call 48.000 0.505 0.505 0.000   0 0.505
WPLML7 20/12/2018 Put 48.000 22.965 22.965 0.000   1 22.965
WPLBM8 27/06/2019 Call 22.000 6.215 6.215 0.000   0 6.215
WPLBO8 27/06/2019 Put 22.000 3.630 3.630 0.000   0 3.630
WPLB28 27/06/2019 Call 23.000 5.675 5.675 0.000   0 5.675
WPLB38 27/06/2019 Put 23.000 4.165 4.165 0.000   0 4.165
WPLB48 27/06/2019 Call 24.000 5.190 5.190 0.000   0 5.190
WPLB58 27/06/2019 Put 24.000 4.690 4.690 0.000   0 4.690
WPLB88 27/06/2019 Call 25.000 4.750 4.750 0.000   0 4.750
WPLB98 27/06/2019 Put 25.000 5.225 5.225 0.000   0 5.225
WPLB68 27/06/2019 Call 26.000 4.370 4.370 0.000   0 4.370
WPLB78 27/06/2019 Put 26.000 5.760 5.760 0.000   0 5.760
WPLBF8 27/06/2019 Call 27.000 4.030 4.030 0.000   0 4.030
WPLBG8 27/06/2019 Put 27.000 6.275 6.275 0.000   0 6.275
WPLZU7 27/06/2019 Call 28.000 3.720 3.720 0.000   0 3.720
WPLZV7 27/06/2019 Put 28.000 6.780 6.780 0.000   0 6.780
WPLZS7 27/06/2019 Call 29.000 3.470 3.470 0.000   0 3.470
WPLZT7 27/06/2019 Put 29.000 7.270 7.270 0.000   0 7.270
WPLZW7 27/06/2019 Call 30.000 3.205 3.205 3.300 2 2 3.205
WPLZX7 27/06/2019 Put 30.000 7.740 7.740 0.000   0 7.740
WPLZY7 27/06/2019 Call 31.000 2.915 2.915 0.000   0 2.915
WPLB18 27/06/2019 Put 31.000 8.225 8.225 0.000   0 8.225
WPLF38 27/06/2019 Call 32.000 2.640 2.640 0.000   0 2.640
WPLF48 27/06/2019 Put 32.000 8.760 8.760 0.000   0 8.760

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.