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 27.320 Down -0.030 27.300 27.410 27.160 27.430 27.160 2,632,289 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLG39 29/09/2016 Call 0.010 27.315 27.315 0.000   1,850 27.315
WPLY77 29/09/2016 Call 0.110 27.210 27.210 0.000   10 27.210
WPLY67 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPU7 29/09/2016 Call 20.000 7.325 7.325 0.000   0 7.325
WPLPT7 29/09/2016 Put 20.000 0.000 0.000 0.000   180 0.000
WPLPR7 29/09/2016 Call 20.010 7.315 7.315 0.000   15 7.315
WPLPS7 29/09/2016 Put 20.010 0.000 0.000 0.000   0 0.000
WPLRP7 29/09/2016 Call 20.500 6.825 6.825 0.000   0 6.825
WPLRQ7 29/09/2016 Put 20.500 0.000 0.000 0.000   0 0.000
WPLMY7 29/09/2016 Call 21.000 6.330 6.330 0.000   0 6.330
WPLMX7 29/09/2016 Put 21.000 0.000 0.000 0.000   0 0.000
WPLMV7 29/09/2016 Call 21.010 6.320 6.320 0.000   100 6.320
WPLMW7 29/09/2016 Put 21.010 0.000 0.000 0.000   0 0.000
WPLZQ9 29/09/2016 Call 21.500 5.830 5.830 0.000   0 5.830
WPLZR9 29/09/2016 Put 21.500 0.000 0.000 0.000   200 0.000
WPLYU9 29/09/2016 Call 22.000 5.330 5.330 0.000   0 5.330
WPLYV9 29/09/2016 Put 22.000 0.000 0.000 0.000   750 0.000
WPLMZ7 29/09/2016 Call 22.010 5.320 5.320 0.000   110 5.320
WPLN17 29/09/2016 Put 22.010 0.000 0.000 0.000   0 0.000
WPLW39 29/09/2016 Call 22.500 4.830 4.830 0.000   0 4.830
WPLW49 29/09/2016 Put 22.500 0.000 0.000 0.000   400 0.000
WPLIH7 29/09/2016 Call 22.510 4.820 4.820 0.000   105 4.820
WPLIK7 29/09/2016 Put 22.510 0.000 0.000 0.000   1,500 0.000
WPLUV9 29/09/2016 Call 23.000 4.330 4.330 0.000   0 4.330
WPLUW9 29/09/2016 Put 23.000 0.000 0.000 0.000   760 0.000
WPLIG7 29/09/2016 Call 23.010 4.320 4.320 0.000   4 4.320
WPLIF7 29/09/2016 Put 23.010 0.000 0.000 0.000   317 0.000
WPLST9 29/09/2016 Call 23.500 3.830 3.830 0.000   0 3.830
WPLSU9 29/09/2016 Put 23.500 0.000 0.000 0.000   2,600 0.000
WPLUG9 29/09/2016 Call 23.510 3.825 3.825 0.000   65 3.825
WPLUF9 29/09/2016 Put 23.510 0.000 0.000 0.000   30 0.000
WPLCJ9 29/09/2016 Call 24.000 3.335 3.335 0.000   0 3.335
WPLCK9 29/09/2016 Put 24.000 0.000 0.000 0.000   1,059 0.000
WPLUD9 29/09/2016 Call 24.010 3.325 3.325 0.000   50 3.325
WPLUE9 29/09/2016 Put 24.010 0.000 0.000 0.000   122 0.000
WPLGW9 29/09/2016 Call 24.500 2.835 2.835 0.000   0 2.835
WPLGX9 29/09/2016 Put 24.500 0.000 0.000 0.000   684 0.000
WPLUC9 29/09/2016 Call 24.510 2.825 2.825 0.000   92 2.825
WPLUB9 29/09/2016 Put 24.510 0.000 0.000 0.000   182 0.000
WPLBP9 29/09/2016 Call 25.000 2.340 2.340 0.000   0 2.340
WPLBQ9 29/09/2016 Put 25.000 0.000 0.000 0.000   1,992 0.000
WPLU99 29/09/2016 Call 25.010 2.330 2.330 0.000   214 2.330
WPLUA9 29/09/2016 Put 25.010 0.001 0.001 0.000   870 0.001
WPLG49 29/09/2016 Call 25.500 1.855 1.855 0.000   12 1.855
WPLG59 29/09/2016 Put 25.500 0.003 0.003 0.000   1,099 0.003
WPLUS8 29/09/2016 Call 26.000 1.380 1.380 0.000   20 1.380
WPLUT8 29/09/2016 Put 26.000 0.015 0.015 0.000 100 1,210 0.015
WPLWD7 29/09/2016 Call 26.010 1.370 1.370 0.000   85 1.370
WPLWC7 29/09/2016 Put 26.010 0.015 0.015 0.000   480 0.015
WPLES9 29/09/2016 Call 26.500 0.940 0.940 0.000   136 0.940
WPLET9 29/09/2016 Put 26.500 0.065 0.065 0.000   2,246 0.065
WPLJL8 29/09/2016 Call 26.510 0.930 0.930 0.000   100 0.930
WPLJM8 29/09/2016 Put 26.510 0.065 0.065 0.000   230 0.065
WPLUU8 29/09/2016 Call 27.000 0.565 0.565 0.000   362 0.565
WPLUV8 29/09/2016 Put 27.000 0.190 0.190 0.180 12 3,369 0.190
WPLDY8 29/09/2016 Call 27.010 0.560 0.560 0.000   403 0.560
WPLDZ8 29/09/2016 Put 27.010 0.195 0.195 0.000 100 1,165 0.195
WPLEI9 29/09/2016 Call 27.500 0.295 0.295 0.000   282 0.295
WPLEJ9 29/09/2016 Put 27.500 0.430 0.430 0.420 25 870 0.430
WPLE48 29/09/2016 Call 27.510 0.220 0.220 0.230 40 895 0.220
WPLE38 29/09/2016 Put 27.510 0.435 0.435 0.000 50 710 0.435
WPLRR8 29/09/2016 Call 28.000 0.135 0.135 0.000 22 668 0.135
WPLRS8 29/09/2016 Put 28.000 0.790 0.790 0.000   1,167 0.790
WPLE58 29/09/2016 Call 28.010 0.115 0.115 0.000   2,434 0.115
WPLE68 29/09/2016 Put 28.010 0.795 0.795 0.000   610 0.795
WPLEK9 29/09/2016 Call 28.500 0.055 0.055 0.000   5,523 0.055
WPLEL9 29/09/2016 Put 28.500 1.225 1.225 0.000   2,173 1.225
WPLE88 29/09/2016 Call 28.510 0.055 0.055 0.000   3,417 0.055
WPLE78 29/09/2016 Put 28.510 1.230 1.230 0.000   1,050 1.230
WPLMB8 29/09/2016 Call 29.000 0.020 0.020 0.020 60 1,960 0.020
WPLMC8 29/09/2016 Put 29.000 1.700 1.700 0.000   917 1.700
WPLMF9 29/09/2016 Call 29.010 0.020 0.020 0.520 330 1,414 0.020
WPLME9 29/09/2016 Put 29.010 1.705 1.705 1.410 330 436 1.705
WPLEG9 29/09/2016 Call 29.500 0.007 0.007 0.010 15 5,317 0.007
WPLEH9 29/09/2016 Put 29.500 2.190 2.190 0.000   202 2.190
WPLMG9 29/09/2016 Call 29.510 0.007 0.007 0.000   1,410 0.007
WPLMH9 29/09/2016 Put 29.510 2.195 2.195 0.000   147 2.195
WPLLB8 29/09/2016 Call 30.000 0.003 0.003 0.000   2,811 0.003
WPLLC8 29/09/2016 Put 30.000 2.685 2.685 0.000   266 2.685
WPLMJ9 29/09/2016 Call 30.010 0.003 0.003 0.000   882 0.003
WPLMI9 29/09/2016 Put 30.010 2.690 2.690 0.000   385 2.690
WPLEM9 29/09/2016 Call 30.500 0.001 0.001 0.000   1,827 0.001
WPLEN9 29/09/2016 Put 30.500 3.185 3.185 0.000   800 3.185
WPLMK9 29/09/2016 Call 30.510 0.001 0.001 0.000   3,145 0.001
WPLML9 29/09/2016 Put 30.510 3.190 3.190 0.000   175 3.190
WPLKY8 29/09/2016 Call 31.000 0.000 0.000 0.000   735 0.000
WPLKZ8 29/09/2016 Put 31.000 3.680 3.680 0.000   0 3.680
WPLMN9 29/09/2016 Call 31.010 0.000 0.000 0.000   151 0.000
WPLMM9 29/09/2016 Put 31.010 3.690 3.690 0.000   145 3.690
WPLEQ9 29/09/2016 Call 31.500 0.000 0.000 0.000   1,574 0.000
WPLER9 29/09/2016 Put 31.500 4.180 4.180 0.000   74 4.180
WPLYO7 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
WPLYP7 29/09/2016 Put 31.510 4.190 4.190 0.000   50 4.190
WPLK18 29/09/2016 Call 32.000 0.000 0.000 0.000   470 0.000
WPLK28 29/09/2016 Put 32.000 4.685 4.685 0.000   0 4.685
WPLLW9 29/09/2016 Call 32.010 0.000 0.000 0.000   836 0.000
WPLLU9 29/09/2016 Put 32.010 4.690 4.690 0.000   288 4.690
WPLEO9 29/09/2016 Call 32.500 0.000 0.000 0.000   80 0.000
WPLEP9 29/09/2016 Put 32.500 5.185 5.185 0.000   0 5.185
WPLJS8 29/09/2016 Call 33.000 0.000 0.000 0.000   210 0.000
WPLJT8 29/09/2016 Put 33.000 5.680 5.680 0.000   0 5.680
WPLJ19 29/09/2016 Call 33.010 0.000 0.000 0.000   450 0.000
WPLJ29 29/09/2016 Put 33.010 5.685 5.685 0.000 20 278 5.685
WPLG89 29/09/2016 Call 33.500 0.000 0.000 0.000   150 0.000
WPLG99 29/09/2016 Put 33.500 6.180 6.180 0.000   0 6.180
WPLJ39 29/09/2016 Call 33.510 0.000 0.000 0.000   10 0.000
WPLJ49 29/09/2016 Put 33.510 6.185 6.185 0.000   350 6.185
WPLJU8 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
WPLJV8 29/09/2016 Put 34.000 6.680 6.680 0.000   0 6.680
WPLLS9 29/09/2016 Call 34.010 0.000 0.000 0.000   14 0.000
WPLLT9 29/09/2016 Put 34.010 6.685 6.685 6.730 37 277 6.685
WPLIO9 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
WPLIP9 29/09/2016 Put 34.500 7.180 7.180 0.000   0 7.180
WPLI87 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
WPLI97 29/09/2016 Put 34.510 7.180 7.180 0.000 150 218 7.180
WPLK78 29/09/2016 Call 35.000 0.000 0.000 0.000   60 0.000
WPLK88 29/09/2016 Put 35.000 7.680 7.680 0.000   0 7.680
WPLE97 29/09/2016 Call 35.010 0.000 0.000 0.000   14 0.000
WPLEF7 29/09/2016 Put 35.010 7.680 7.680 0.000   1,835 7.680
WPLIM9 29/09/2016 Call 35.500 0.000 0.000 0.000   115 0.000
WPLIN9 29/09/2016 Put 35.500 8.180 8.180 0.000   0 8.180
WPLEH7 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WPLEG7 29/09/2016 Put 35.510 8.180 8.180 0.000   137 8.180
WPLK98 29/09/2016 Call 36.000 0.000 0.000 0.000   852 0.000
WPLKA8 29/09/2016 Put 36.000 8.680 8.680 0.000   0 8.680
WPLF77 29/09/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLF87 29/09/2016 Put 36.010 8.680 8.680 0.000   365 8.680
WPLY57 29/09/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WPLY47 29/09/2016 Put 36.500 9.180 9.180 0.000   0 9.180
WPLY27 29/09/2016 Call 36.510 0.000 0.000 0.000   0 0.000
WPLY37 29/09/2016 Put 36.510 9.180 9.180 0.000   0 9.180
WPLK58 29/09/2016 Call 37.000 0.000 0.000 0.000   45 0.000
WPLK68 29/09/2016 Put 37.000 9.680 9.680 0.000   0 9.680
WPLF67 29/09/2016 Call 37.010 0.000 0.000 0.000   0 0.000
WPLF57 29/09/2016 Put 37.010 9.680 9.680 0.000 330 840 9.680
WPLZP8 29/09/2016 Call 37.500 0.000 0.000 0.000   10 0.000
WPLZQ8 29/09/2016 Put 37.500 10.180 10.180 0.000   0 10.180
WPLZO8 29/09/2016 Call 37.510 0.000 0.000 0.000   0 0.000
WPLZN8 29/09/2016 Put 37.510 10.180 10.180 0.000   326 10.180
WPLK38 29/09/2016 Call 38.000 0.000 0.000 0.000   89 0.000
WPLK48 29/09/2016 Put 38.000 10.680 10.680 0.000   0 10.680
WPLEM7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
WPLF47 29/09/2016 Put 38.010 10.680 10.680 0.000   205 10.680
WPLX77 29/09/2016 Call 38.500 0.000 0.000 0.000   0 0.000
WPLX87 29/09/2016 Put 38.500 11.180 11.180 0.000   0 11.180
WPLX67 29/09/2016 Call 38.510 0.000 0.000 0.000   0 0.000
WPLX57 29/09/2016 Put 38.510 11.180 11.180 0.000   50 11.180
WPLJW8 29/09/2016 Call 39.000 0.000 0.000 0.000   50 0.000
WPLJX8 29/09/2016 Put 39.000 11.680 11.680 0.000   0 11.680
WPLEL7 29/09/2016 Call 39.010 0.000 0.000 0.000   0 0.000
WPLEK7 29/09/2016 Put 39.010 11.680 11.680 0.000   165 11.680
WPLTD9 29/09/2016 Call 39.500 0.000 0.000 0.000   0 0.000
WPLTC9 29/09/2016 Put 39.500 12.180 12.180 0.000   0 12.180
WPLTA9 29/09/2016 Call 39.510 0.000 0.000 0.000   0 0.000
WPLTB9 29/09/2016 Put 39.510 12.180 12.180 0.000   85 12.180
WPLJY8 29/09/2016 Call 40.000 0.000 0.000 0.000   90 0.000
WPLJZ8 29/09/2016 Put 40.000 12.680 12.680 0.000   0 12.680
WPLEI7 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
WPLEJ7 29/09/2016 Put 40.010 12.680 12.680 0.000   30 12.680
WPLXO7 29/09/2016 Call 41.000 0.000 0.000 0.000   0 0.000
WPLXP7 29/09/2016 Put 41.000 13.680 13.680 0.000   0 13.680
WPLXN7 29/09/2016 Call 41.010 0.000 0.000 0.000   0 0.000
WPLXM7 29/09/2016 Put 41.010 13.680 13.680 0.000   33 13.680
WPLUM7 27/10/2016 Call 0.010 27.350 27.350 0.000   0 27.350
WPLXD7 27/10/2016 Call 22.500 4.910 4.910 0.000   0 4.910
WPLXF7 27/10/2016 Put 22.500 0.015 0.015 0.000   1,300 0.015
WPLV67 27/10/2016 Call 23.000 4.415 4.415 0.000   0 4.415
WPLV77 27/10/2016 Put 23.000 0.030 0.030 0.000   831 0.030
WPLUX7 27/10/2016 Call 23.500 3.930 3.930 0.000   0 3.930
WPLUY7 27/10/2016 Put 23.500 0.050 0.050 0.000   980 0.050
WPLU27 27/10/2016 Call 24.000 3.450 3.450 0.000   0 3.450
WPLU37 27/10/2016 Put 24.000 0.080 0.080 0.000   516 0.080
WPLUC7 27/10/2016 Call 24.500 2.980 2.980 0.000   0 2.980
WPLUD7 27/10/2016 Put 24.500 0.115 0.115 0.000   392 0.115
WPLU47 27/10/2016 Call 25.000 2.525 2.525 0.000   0 2.525
WPLU57 27/10/2016 Put 25.000 0.160 0.160 0.000   724 0.160
WPLUG7 27/10/2016 Call 25.500 2.090 2.090 0.000   45 2.090
WPLUH7 27/10/2016 Put 25.500 0.225 0.225 0.000   905 0.225
WPLTV7 27/10/2016 Call 26.000 1.680 1.680 0.000   10 1.680
WPLTW7 27/10/2016 Put 26.000 0.315 0.315 0.000   326 0.315
WPLWF7 27/10/2016 Call 26.010 1.670 1.670 0.000   0 1.670
WPLWE7 27/10/2016 Put 26.010 0.320 0.320 0.320 300 1,145 0.320
WPLUE7 27/10/2016 Call 26.500 1.305 1.305 0.000   1,621 1.305
WPLUF7 27/10/2016 Put 26.500 0.440 0.440 0.000   350 0.440
WPLTR7 27/10/2016 Call 27.000 0.980 0.980 0.000   123 0.980
WPLTS7 27/10/2016 Put 27.000 0.610 0.610 0.630 1 431 0.610
WPLUI7 27/10/2016 Call 27.500 0.710 0.710 0.715 5 1,691 0.710
WPLUJ7 27/10/2016 Put 27.500 0.835 0.835 0.810 10 557 0.835
WPLNR8 27/10/2016 Call 27.510 0.700 0.700 0.000   0 0.700
WPLNS8 27/10/2016 Put 27.510 0.835 0.835 0.000   0 0.835
WPLTT7 27/10/2016 Call 28.000 0.490 0.490 0.450 108 1,117 0.490
WPLTU7 27/10/2016 Put 28.000 1.115 1.115 0.000   155 1.115
WPLE98 27/10/2016 Call 28.010 0.485 0.485 0.000 330 2,041 0.485
WPLEF8 27/10/2016 Put 28.010 1.115 1.115 0.000 330 419 1.115
WPLUK7 27/10/2016 Call 28.500 0.325 0.325 0.320 20 600 0.325
WPLUL7 27/10/2016 Put 28.500 1.450 1.450 0.000   897 1.450
WPLEH8 27/10/2016 Call 28.510 0.320 0.320 0.000   696 0.320
WPLEG8 27/10/2016 Put 28.510 1.450 1.450 0.000   36 1.450
WPLU67 27/10/2016 Call 29.000 0.205 0.205 0.000   1,421 0.205
WPLU77 27/10/2016 Put 29.000 1.840 1.840 0.000   216 1.840
WPLEI8 27/10/2016 Call 29.010 0.205 0.205 0.000   1,884 0.205
WPLEJ8 27/10/2016 Put 29.010 1.840 1.840 0.000   37 1.840
WPLTX7 27/10/2016 Call 29.500 0.125 0.125 0.000   1,198 0.125
WPLTY7 27/10/2016 Put 29.500 2.270 2.270 0.000   60 2.270
WPLEL8 27/10/2016 Call 29.510 0.125 0.125 0.000   135 0.125
WPLEK8 27/10/2016 Put 29.510 2.265 2.265 0.000   0 2.265
WPLU87 27/10/2016 Call 30.000 0.070 0.070 0.075 300 1,729 0.070
WPLU97 27/10/2016 Put 30.000 2.730 2.730 0.000   643 2.730
WPLEM8 27/10/2016 Call 30.010 0.075 0.075 0.000   4,274 0.075
WPLEN8 27/10/2016 Put 30.010 2.725 2.725 0.000   0 2.725
WPLTZ7 27/10/2016 Call 30.500 0.040 0.040 0.000 330 2,201 0.040
WPLU17 27/10/2016 Put 30.500 3.205 3.205 0.000   82 3.205
WPLUA7 27/10/2016 Call 31.000 0.025 0.025 0.000   350 0.025
WPLUB7 27/10/2016 Put 31.000 3.695 3.695 0.000   260 3.695
WPLPM8 27/10/2016 Call 31.010 0.025 0.025 0.000   0 0.025
WPLPN8 27/10/2016 Put 31.010 3.680 3.680 0.000   0 3.680
WPLUN7 27/10/2016 Call 31.500 0.015 0.015 0.000   0 0.015
WPLUO7 27/10/2016 Put 31.500 4.190 4.190 0.000   0 4.190
WPLPP8 27/10/2016 Call 31.510 0.015 0.015 0.000   0 0.015
WPLPO8 27/10/2016 Put 31.510 4.170 4.170 0.000   0 4.170
WPLUP7 27/10/2016 Call 32.000 0.007 0.007 0.000   37 0.007
WPLUQ7 27/10/2016 Put 32.000 4.685 4.685 0.000   0 4.685
WPLJ78 27/10/2016 Call 32.500 0.003 0.003 0.000   145 0.003
WPLJ88 27/10/2016 Put 32.500 5.185 5.185 0.000   0 5.185
WPLJF8 27/10/2016 Call 33.000 0.002 0.002 0.000   30 0.002
WPLJG8 27/10/2016 Put 33.000 5.685 5.685 0.000   0 5.685
WPLJR8 27/10/2016 Call 33.500 0.001 0.001 0.000   60 0.001
WPLKT8 27/10/2016 Put 33.500 6.185 6.185 0.000   0 6.185
WPLPU8 27/10/2016 Call 35.000 0.000 0.000 0.000   0 0.000
WPLPV8 27/10/2016 Put 35.000 7.680 7.680 0.000   0 7.680
WPLPR8 27/10/2016 Call 35.010 0.000 0.000 0.000   0 0.000
WPLPQ8 27/10/2016 Put 35.010 7.655 7.655 0.000   0 7.655
WPLPX8 27/10/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLPW8 27/10/2016 Put 36.000 8.680 8.680 0.000   0 8.680
WPLPS8 27/10/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WPLPT8 27/10/2016 Put 36.010 8.650 8.650 0.000 330 330 8.650
WPLW57 24/11/2016 Call 0.010 27.390 27.390 0.000   0 27.390
WPLXG7 24/11/2016 Call 22.500 5.005 5.005 0.000   0 5.005
WPLXH7 24/11/2016 Put 22.500 0.110 0.110 0.000   75 0.110
WPLXI7 24/11/2016 Call 23.000 4.530 4.530 0.000   0 4.530
WPLXJ7 24/11/2016 Put 23.000 0.135 0.135 0.000   2,393 0.135
WPLWA7 24/11/2016 Call 23.500 4.055 4.055 0.000   0 4.055
WPLWB7 24/11/2016 Put 23.500 0.165 0.165 0.000   0 0.165
WPLVG7 24/11/2016 Call 24.000 3.600 3.600 0.000   0 3.600
WPLVH7 24/11/2016 Put 24.000 0.210 0.210 0.000   0 0.210
WPLVW7 24/11/2016 Call 24.500 3.150 3.150 0.000   0 3.150
WPLVX7 24/11/2016 Put 24.500 0.260 0.260 0.000   1,680 0.260
WPLVI7 24/11/2016 Call 25.000 2.715 2.715 0.000   2 2.715
WPLVJ7 24/11/2016 Put 25.000 0.325 0.325 0.000   1,420 0.325
WPLP28 24/11/2016 Call 25.010 2.710 2.710 0.000   0 2.710
WPLP38 24/11/2016 Put 25.010 0.325 0.325 0.000   0 0.325
WPLVY7 24/11/2016 Call 25.500 2.310 2.310 0.000   20 2.310
WPLVZ7 24/11/2016 Put 25.500 0.415 0.415 0.000   1,440 0.415
WPLVO7 24/11/2016 Call 26.000 1.930 1.930 0.000   0 1.930
WPLVP7 24/11/2016 Put 26.000 0.530 0.530 0.000   1,425 0.530
WPLW37 24/11/2016 Call 26.500 1.580 1.580 0.000   24 1.580
WPLW47 24/11/2016 Put 26.500 0.675 0.675 0.000   53 0.675
WPLVK7 24/11/2016 Call 27.000 1.260 1.260 0.000   560 1.260
WPLVL7 24/11/2016 Put 27.000 0.860 0.860 0.000   150 0.860
WPLW17 24/11/2016 Call 27.500 0.985 0.985 0.000   100 0.985
WPLW27 24/11/2016 Put 27.500 1.085 1.085 0.000   165 1.085
WPLNU8 24/11/2016 Call 27.510 0.980 0.980 0.000   20 0.980
WPLNT8 24/11/2016 Put 27.510 1.080 1.080 0.000   0 1.080
WPLVM7 24/11/2016 Call 28.000 0.750 0.750 0.000   310 0.750
WPLVN7 24/11/2016 Put 28.000 1.355 1.355 0.000   190 1.355
WPLVC7 24/11/2016 Call 28.500 0.560 0.560 0.000   220 0.560
WPLVD7 24/11/2016 Put 28.500 1.670 1.670 0.000   55 1.670
WPLVQ7 24/11/2016 Call 29.000 0.405 0.405 0.400 35 569 0.405
WPLVR7 24/11/2016 Put 29.000 2.020 2.020 0.000   35 2.020
WPLVA7 24/11/2016 Call 29.500 0.285 0.285 0.000   212 0.285
WPLVB7 24/11/2016 Put 29.500 2.410 2.410 0.000   56 2.410
WPLNX8 24/11/2016 Call 29.510 0.285 0.285 0.000   36 0.285
WPLNY8 24/11/2016 Put 29.510 2.400 2.400 0.000   0 2.400
WPLVS7 24/11/2016 Call 30.000 0.195 0.195 0.000   1,227 0.195
WPLVT7 24/11/2016 Put 30.000 2.830 2.830 0.000   110 2.830
WPLVE7 24/11/2016 Call 30.500 0.135 0.135 0.000   250 0.135
WPLVF7 24/11/2016 Put 30.500 3.265 3.265 0.000   0 3.265
WPLP88 24/11/2016 Call 30.510 0.130 0.130 0.000   0 0.130
WPLP98 24/11/2016 Put 30.510 3.245 3.245 0.000   0 3.245
WPLVU7 24/11/2016 Call 31.000 0.090 0.090 0.000   1,452 0.090
WPLVV7 24/11/2016 Put 31.000 3.725 3.725 0.000   0 3.725
WPLW67 24/11/2016 Call 31.500 0.055 0.055 0.000   1,700 0.055
WPLW77 24/11/2016 Put 31.500 4.195 4.195 0.000   0 4.195
WPLI78 24/11/2016 Call 32.000 0.035 0.035 0.000   256 0.035
WPLI88 24/11/2016 Put 32.000 4.680 4.680 0.000   0 4.680
WPLJ98 24/11/2016 Call 32.500 0.020 0.020 0.000   26 0.020
WPLJA8 24/11/2016 Put 32.500 5.180 5.180 0.000   0 5.180
WPLJH8 24/11/2016 Call 33.000 0.015 0.015 0.000   0 0.015
WPLJI8 24/11/2016 Put 33.000 5.680 5.680 0.000   0 5.680
WPLKU8 24/11/2016 Call 33.500 0.008 0.008 0.000   0 0.008
WPLKV8 24/11/2016 Put 33.500 6.180 6.180 0.000   0 6.180
WPLP58 24/11/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WPLP48 24/11/2016 Put 36.000 8.680 8.680 0.000   0 8.680
WPLP78 24/11/2016 Call 36.010 0.001 0.001 0.000   0 0.001
WPLP68 24/11/2016 Put 36.010 8.595 8.595 0.000   0 8.595
WPLXA9 22/12/2016 Call 0.010 27.425 27.425 0.000   0 27.425
WPLXW7 22/12/2016 Call 0.100 27.220 27.220 0.000   0 27.220
WPLXY7 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WPLY17 22/12/2016 Call 0.110 27.210 27.210 0.000   0 27.210
WPLXZ7 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WPLPV7 22/12/2016 Call 20.000 7.455 7.455 0.000   0 7.455
WPLPW7 22/12/2016 Put 20.000 0.050 0.050 0.000   120 0.050
WPLPY7 22/12/2016 Call 20.010 7.445 7.445 0.000   0 7.445
WPLPX7 22/12/2016 Put 20.010 0.050 0.050 0.000   50 0.050
WPLRR7 22/12/2016 Call 20.500 6.975 6.975 0.000   0 6.975
WPLRS7 22/12/2016 Put 20.500 0.065 0.065 0.000   0 0.065
WPLRT7 22/12/2016 Call 21.000 6.500 6.500 0.000   0 6.500
WPLRU7 22/12/2016 Put 21.000 0.090 0.090 0.000   50 0.090
WPLC78 22/12/2016 Call 21.010 6.495 6.495 0.000   0 6.495
WPLC68 22/12/2016 Put 21.010 0.090 0.090 0.000   0 0.090
WPLZS9 22/12/2016 Call 21.500 6.030 6.030 0.000   0 6.030
WPLZT9 22/12/2016 Put 21.500 0.115 0.115 0.000   50 0.115
WPLV49 22/12/2016 Call 22.000 5.565 5.565 0.000   0 5.565
WPLV59 22/12/2016 Put 22.000 0.145 0.145 0.000   210 0.145
WPLY29 22/12/2016 Call 22.010 5.555 5.555 0.000   33 5.555
WPLY39 22/12/2016 Put 22.010 0.145 0.145 0.000   374 0.145
WPLY89 22/12/2016 Call 22.500 5.100 5.100 0.000   0 5.100
WPLY99 22/12/2016 Put 22.500 0.180 0.180 0.000   0 0.180
WPLTE7 22/12/2016 Call 22.510 5.095 5.095 0.000   40 5.095
WPLTD7 22/12/2016 Put 22.510 0.180 0.180 0.000   10 0.180
WPLSV9 22/12/2016 Call 23.000 4.645 4.645 0.000   0 4.645
WPLSW9 22/12/2016 Put 23.000 0.215 0.215 0.000   225 0.215
WPLWB9 22/12/2016 Call 23.500 4.190 4.190 0.000   0 4.190
WPLWC9 22/12/2016 Put 23.500 0.265 0.265 0.000   145 0.265
WPLCL9 22/12/2016 Call 24.000 3.750 3.750 0.000   0 3.750
WPLCM9 22/12/2016 Put 24.000 0.320 0.320 0.000   600 0.320
WPLW99 22/12/2016 Call 24.500 3.320 3.320 0.000   0 3.320
WPLWA9 22/12/2016 Put 24.500 0.390 0.390 0.000   1,040 0.390
WPLBR9 22/12/2016 Call 25.000 2.915 2.915 0.000   60 2.915
WPLBS9 22/12/2016 Put 25.000 0.480 0.480 0.000   188 0.480
WPLNZ8 22/12/2016 Call 25.010 2.905 2.905 0.000   10 2.905
WPLP18 22/12/2016 Put 25.010 0.480 0.480 0.000   0 0.480
WPLWD9 22/12/2016 Call 25.500 2.525 2.525 0.000   0 2.525
WPLWE9 22/12/2016 Put 25.500 0.590 0.590 0.000   213 0.590
WPLPM7 22/12/2016 Call 25.510 2.515 2.515 0.000   286 2.515
WPLPL7 22/12/2016 Put 25.510 0.590 0.590 0.000   440 0.590
WPLUW8 22/12/2016 Call 26.000 2.150 2.150 0.000   95 2.150
WPLUX8 22/12/2016 Put 26.000 0.720 0.720 0.000   1,081 0.720
WPLZ99 22/12/2016 Call 26.010 2.145 2.145 0.000   0 2.145
WPLZ89 22/12/2016 Put 26.010 0.720 0.720 0.000   285 0.720
WPLWF9 22/12/2016 Call 26.500 1.815 1.815 0.000   4 1.815
WPLWG9 22/12/2016 Put 26.500 0.885 0.885 0.000   913 0.885
WPLPK7 22/12/2016 Call 26.510 1.805 1.805 0.000   5 1.805
WPLP97 22/12/2016 Put 26.510 0.880 0.880 0.000   61 0.880
WPLUY8 22/12/2016 Call 27.000 1.505 1.505 0.000   850 1.505
WPLUZ8 22/12/2016 Put 27.000 1.075 1.075 0.000 50 1,601 1.075
WPLZA9 22/12/2016 Call 27.010 1.500 1.500 0.000   90 1.500
WPLZB9 22/12/2016 Put 27.010 1.070 1.070 0.000   446 1.070
WPLWL9 22/12/2016 Call 27.500 1.230 1.230 0.000   210 1.230
WPLWM9 22/12/2016 Put 27.500 1.300 1.300 0.000   635 1.300
WPLNV7 22/12/2016 Call 28.000 0.985 0.985 0.000   280 0.985
WPLNW7 22/12/2016 Put 28.000 1.555 1.555 0.000   1,785 1.555
WPLXQ9 22/12/2016 Call 28.010 0.980 0.980 0.000   372 0.980
WPLXR9 22/12/2016 Put 28.010 1.550 1.550 0.000   502 1.550
WPLWH9 22/12/2016 Call 28.500 0.775 0.775 0.000   501 0.775
WPLWK9 22/12/2016 Put 28.500 1.850 1.850 0.000   24 1.850
WPLNT7 22/12/2016 Call 29.000 0.605 0.605 0.000   333 0.605
WPLNU7 22/12/2016 Put 29.000 2.185 2.185 0.000   240 2.185
WPLXT9 22/12/2016 Call 29.010 0.600 0.600 0.000   472 0.600
WPLXS9 22/12/2016 Put 29.010 2.170 2.170 0.000   78 2.170
WPLW79 22/12/2016 Call 29.500 0.465 0.465 0.000   1,326 0.465
WPLW89 22/12/2016 Put 29.500 2.550 2.550 0.000   80 2.550
WPLNM8 22/12/2016 Call 29.510 0.460 0.460 0.000   30 0.460
WPLNL8 22/12/2016 Put 29.510 2.530 2.530 0.000   0 2.530
WPLEV7 22/12/2016 Call 30.000 0.350 0.350 0.000   3,839 0.350
WPLEW7 22/12/2016 Put 30.000 2.940 2.940 0.000   309 2.940
WPLXU9 22/12/2016 Call 30.010 0.350 0.350 0.000   601 0.350
WPLXV9 22/12/2016 Put 30.010 2.915 2.915 0.000   342 2.915
WPLWN9 22/12/2016 Call 30.500 0.260 0.260 0.000   1,755 0.260
WPLWO9 22/12/2016 Put 30.500 3.355 3.355 0.000   125 3.355
WPLPK8 22/12/2016 Call 30.510 0.260 0.260 0.000   0 0.260
WPLPL8 22/12/2016 Put 30.510 3.330 3.330 0.000   80 3.330
WPLEX7 22/12/2016 Call 31.000 0.190 0.190 0.000   864 0.190
WPLEY7 22/12/2016 Put 31.000 3.795 3.795 0.000   10 3.795
WPLXY9 22/12/2016 Call 31.010 0.190 0.190 0.000   108 0.190
WPLXW9 22/12/2016 Put 31.010 3.760 3.760 0.000   58 3.760
WPLXK9 22/12/2016 Call 31.500 0.140 0.140 0.000   0 0.140
WPLXL9 22/12/2016 Put 31.500 4.255 4.255 0.000   289 4.255
WPLCG7 22/12/2016 Call 32.000 0.100 0.100 0.000   300 0.100
WPLCH7 22/12/2016 Put 32.000 4.725 4.725 0.000   154 4.725
WPLMA9 22/12/2016 Call 32.010 0.100 0.100 0.000   417 0.100
WPLMB9 22/12/2016 Put 32.010 4.670 4.670 0.000   460 4.670
WPLM89 22/12/2016 Call 32.500 0.070 0.070 0.000   50 0.070
WPLM99 22/12/2016 Put 32.500 5.205 5.205 0.000   0 5.205
WPLM79 22/12/2016 Call 32.510 0.070 0.070 0.000   32 0.070
WPLM69 22/12/2016 Put 32.510 5.145 5.145 0.000   10 5.145
WPLEQ8 22/12/2016 Call 33.000 0.050 0.050 0.000   57 0.050
WPLER8 22/12/2016 Put 33.000 5.695 5.695 0.000   6 5.695
WPLM49 22/12/2016 Call 33.010 0.050 0.050 0.000   92 0.050
WPLM59 22/12/2016 Put 33.010 5.625 5.625 0.000   590 5.625
WPLM39 22/12/2016 Call 33.500 0.035 0.035 0.000   477 0.035
WPLM29 22/12/2016 Put 33.500 6.185 6.185 0.000   0 6.185
WPLLZ9 22/12/2016 Call 33.510 0.035 0.035 0.000   250 0.035
WPLM19 22/12/2016 Put 33.510 6.105 6.105 0.000   103 6.105
WPLDN8 22/12/2016 Call 34.000 0.025 0.025 0.000   30 0.025
WPLDO8 22/12/2016 Put 34.000 6.680 6.680 0.000   206 6.680
WPLLY9 22/12/2016 Call 34.010 0.025 0.025 0.000   91 0.025
WPLLX9 22/12/2016 Put 34.010 6.595 6.595 7.800 200 783 6.595
WPLDL8 22/12/2016 Call 35.000 0.010 0.010 0.000   269 0.010
WPLDM8 22/12/2016 Put 35.000 7.680 7.680 0.000   0 7.680
WPLXZ9 22/12/2016 Call 35.010 0.010 0.010 0.000   40 0.010
WPLY19 22/12/2016 Put 35.010 7.580 7.580 0.000   432 7.580
WPLD98 22/12/2016 Call 36.000 0.005 0.005 0.000   252 0.005
WPLDK8 22/12/2016 Put 36.000 8.680 8.680 0.000   0 8.680
WPLB27 22/12/2016 Call 36.010 0.005 0.005 0.000   10 0.005
WPLB37 22/12/2016 Put 36.010 8.575 8.575 0.000   100 8.575
WPLXV7 22/12/2016 Call 36.500 0.003 0.003 0.000   0 0.003
WPLXU7 22/12/2016 Put 36.500 9.180 9.180 0.000   0 9.180
WPLXS7 22/12/2016 Call 36.510 0.003 0.003 0.000   0 0.003
WPLXT7 22/12/2016 Put 36.510 9.075 9.075 0.000   298 9.075
WPLD78 22/12/2016 Call 37.000 0.002 0.002 0.000   50 0.002
WPLD88 22/12/2016 Put 37.000 9.680 9.680 0.000   0 9.680
WPLMS8 22/12/2016 Call 37.010 0.002 0.002 0.000   0 0.002
WPLMT8 22/12/2016 Put 37.010 9.575 9.575 0.000   435 9.575
WPLMY8 22/12/2016 Call 37.500 0.001 0.001 0.000   0 0.001
WPLMZ8 22/12/2016 Put 37.500 10.180 10.180 0.000   0 10.180
WPLN28 22/12/2016 Call 37.510 0.001 0.001 0.000   0 0.001
WPLN18 22/12/2016 Put 37.510 10.075 10.075 0.000   0 10.075
WPLDP8 22/12/2016 Call 38.000 0.001 0.001 0.000   4,530 0.001
WPLDQ8 22/12/2016 Put 38.000 10.680 10.680 0.000   0 10.680
WPLMV8 22/12/2016 Call 38.010 0.001 0.001 0.000   0 0.001
WPLMU8 22/12/2016 Put 38.010 10.575 10.575 0.000   50 10.575
WPLN38 22/12/2016 Call 38.500 0.001 0.001 0.000   0 0.001
WPLN48 22/12/2016 Put 38.500 11.180 11.180 0.000   0 11.180
WPLN68 22/12/2016 Call 38.510 0.001 0.001 0.000   0 0.001
WPLN58 22/12/2016 Put 38.510 11.065 11.065 0.000   0 11.065
WPLDR8 22/12/2016 Call 39.000 0.000 0.000 0.000   50 0.000
WPLDS8 22/12/2016 Put 39.000 11.680 11.680 0.000   0 11.680
WPLW59 22/12/2016 Call 39.010 0.000 0.000 0.000   256 0.000
WPLW69 22/12/2016 Put 39.010 11.555 11.555 0.000   309 11.555
WPLTF9 22/12/2016 Call 39.500 0.000 0.000 0.000   50 0.000
WPLTE9 22/12/2016 Put 39.500 12.180 12.180 0.000   0 12.180
WPLTG9 22/12/2016 Call 39.510 0.000 0.000 0.000   50 0.000
WPLTH9 22/12/2016 Put 39.510 12.050 12.050 0.000   116 12.050
WPLDV8 22/12/2016 Call 40.000 0.000 0.000 0.000   261 0.000
WPLDW8 22/12/2016 Put 40.000 12.680 12.680 0.000   0 12.680
WPLMW8 22/12/2016 Call 40.010 0.000 0.000 0.000   0 0.000
WPLMX8 22/12/2016 Put 40.010 12.540 12.540 0.000   200 12.540
WPLDT8 22/12/2016 Call 41.000 0.000 0.000 0.000   150 0.000
WPLDU8 22/12/2016 Put 41.000 13.680 13.680 0.000   0 13.680
WPLXK7 22/12/2016 Call 41.010 0.000 0.000 0.000   0 0.000
WPLXL7 22/12/2016 Put 41.010 13.530 13.530 0.000   10 13.530
WPLD58 22/12/2016 Call 42.000 0.000 0.000 0.000   0 0.000
WPLD68 22/12/2016 Put 42.000 14.680 14.680 0.000   0 14.680
WPLE18 22/12/2016 Call 43.000 0.000 0.000 0.000   200 0.000
WPLE28 22/12/2016 Put 43.000 15.680 15.680 0.000   30 15.680
WPLTA8 22/12/2016 Call 44.000 0.000 0.000 0.000   100 0.000
WPLTB8 22/12/2016 Put 44.000 16.680 16.680 0.000   0 16.680
WPLVK8 22/12/2016 Call 45.000 0.000 0.000 0.000   0 0.000
WPLVL8 22/12/2016 Put 45.000 17.680 17.680 0.000   0 17.680
WPLV27 22/12/2016 Call 45.010 0.000 0.000 0.000   0 0.000
WPLV37 22/12/2016 Put 45.010 17.505 17.505 0.000   50 17.505
WPLYC8 22/12/2016 Call 46.000 0.000 0.000 0.000   0 0.000
WPLYD8 22/12/2016 Put 46.000 18.680 18.680 0.000   0 18.680
WPLDW9 22/12/2016 Call 47.000 0.000 0.000 0.000   0 0.000
WPLDX9 22/12/2016 Put 47.000 19.680 19.680 0.000   0 19.680
WPLKR9 22/12/2016 Call 48.000 0.000 0.000 0.000   0 0.000
WPLKS9 22/12/2016 Put 48.000 20.680 20.680 0.000   0 20.680
WPLV57 22/12/2016 Call 49.000 0.000 0.000 0.000   0 0.000
WPLV47 22/12/2016 Put 49.000 21.680 21.680 0.000   0 21.680
WPLV17 22/12/2016 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUZ7 22/12/2016 Put 49.010 21.485 21.485 0.000   453 21.485
WPLGP8 24/01/2017 Call 0.010 27.475 27.475 0.000   0 27.475
WPLGQ8 24/01/2017 Call 23.000 4.735 4.735 0.000   0 4.735
WPLGR8 24/01/2017 Put 23.000 0.310 0.310 0.000   0 0.310
WPLG78 24/01/2017 Call 23.500 4.295 4.295 0.000   0 4.295
WPLG88 24/01/2017 Put 23.500 0.355 0.355 0.000   0 0.355
WPLFQ8 24/01/2017 Call 24.000 3.875 3.875 0.000   0 3.875
WPLFR8 24/01/2017 Put 24.000 0.420 0.420 0.000   20 0.420
WPLG58 24/01/2017 Call 24.500 3.470 3.470 0.000   0 3.470
WPLG68 24/01/2017 Put 24.500 0.510 0.510 0.000   0 0.510
WPLFO8 24/01/2017 Call 25.000 3.075 3.075 0.000   0 3.075
WPLFP8 24/01/2017 Put 25.000 0.610 0.610 0.000   0 0.610
WPLFW8 24/01/2017 Call 25.500 2.705 2.705 0.000   0 2.705
WPLFX8 24/01/2017 Put 25.500 0.735 0.735 0.000   0 0.735
WPLGL8 24/01/2017 Call 26.000 2.350 2.350 0.000   0 2.350
WPLGM8 24/01/2017 Put 26.000 0.875 0.875 0.000   2 0.875
WPLFY8 24/01/2017 Call 26.500 2.015 2.015 0.000   0 2.015
WPLFZ8 24/01/2017 Put 26.500 1.040 1.040 0.000   0 1.040
WPLG98 24/01/2017 Call 27.000 1.710 1.710 0.000   8 1.710
WPLGK8 24/01/2017 Put 27.000 1.235 1.235 0.000   0 1.235
WPLFU8 24/01/2017 Call 27.500 1.430 1.430 0.000 11 51 1.430
WPLFV8 24/01/2017 Put 27.500 1.455 1.455 0.000   20 1.455
WPLGN8 24/01/2017 Call 28.000 1.175 1.175 0.000   0 1.175
WPLGO8 24/01/2017 Put 28.000 1.705 1.705 0.000   0 1.705
WPLFS8 24/01/2017 Call 28.500 0.965 0.965 0.000   3 0.965
WPLFT8 24/01/2017 Put 28.500 2.000 2.000 0.000   0 2.000
WPLG18 24/01/2017 Call 29.000 0.780 0.780 0.000   6 0.780
WPLG28 24/01/2017 Put 29.000 2.320 2.320 0.000   1 2.320
WPLFM8 24/01/2017 Call 29.500 0.615 0.615 0.000   18 0.615
WPLFN8 24/01/2017 Put 29.500 2.665 2.665 0.000   10 2.665
WPLG38 24/01/2017 Call 30.000 0.490 0.490 0.470 63 71 0.490
WPLG48 24/01/2017 Put 30.000 3.040 3.040 0.000   0 3.040
WPLFK8 24/01/2017 Call 30.500 0.385 0.385 0.000   574 0.385
WPLFL8 24/01/2017 Put 30.500 3.440 3.440 0.000   33 3.440
WPLGU8 24/01/2017 Call 31.000 0.295 0.295 0.000   300 0.295
WPLGV8 24/01/2017 Put 31.000 3.855 3.855 0.000   0 3.855
WPLI98 24/01/2017 Call 31.500 0.225 0.225 0.000   3 0.225
WPLIF8 24/01/2017 Put 31.500 4.290 4.290 0.000   0 4.290
WPLIG8 24/01/2017 Call 32.000 0.175 0.175 0.000   10 0.175
WPLIH8 24/01/2017 Put 32.000 4.745 4.745 0.000   0 4.745
WPLJB8 24/01/2017 Call 32.500 0.130 0.130 0.000   0 0.130
WPLJC8 24/01/2017 Put 32.500 5.215 5.215 0.000   0 5.215
WPLJJ8 24/01/2017 Call 33.000 0.095 0.095 0.000   0 0.095
WPLJK8 24/01/2017 Put 33.000 5.695 5.695 0.000   0 5.695
WPLKW8 24/01/2017 Call 33.500 0.070 0.070 0.000   0 0.070
WPLKX8 24/01/2017 Put 33.500 6.190 6.190 0.000   0 6.190
WPLM98 23/02/2017 Call 0.010 26.935 26.935 0.000   0 26.935
WPLPY8 23/02/2017 Call 23.500 4.470 4.470 0.000   0 4.470
WPLPZ8 23/02/2017 Put 23.500 0.485 0.485 0.000   0 0.485
WPLNV8 23/02/2017 Call 24.000 4.060 4.060 0.000   70 4.060
WPLNW8 23/02/2017 Put 24.000 0.585 0.585 0.000   0 0.585
WPLN98 23/02/2017 Call 24.500 3.670 3.670 0.000   50 3.670
WPLNK8 23/02/2017 Put 24.500 0.700 0.700 0.000   0 0.700
WPLN78 23/02/2017 Call 25.000 3.290 3.290 0.000   0 3.290
WPLN88 23/02/2017 Put 25.000 0.820 0.820 0.000   0 0.820
WPLMI8 23/02/2017 Call 25.500 2.940 2.940 0.000   0 2.940
WPLMJ8 23/02/2017 Put 25.500 0.960 0.960 0.000   0 0.960
WPLMG8 23/02/2017 Call 26.000 2.590 2.590 0.000   0 2.590
WPLMH8 23/02/2017 Put 26.000 1.115 1.115 0.000   60 1.115
WPLLW8 23/02/2017 Call 26.500 2.280 2.280 0.000   0 2.280
WPLLX8 23/02/2017 Put 26.500 1.300 1.300 0.000   0 1.300
WPLM18 23/02/2017 Call 27.000 1.975 1.975 0.000   0 1.975
WPLM28 23/02/2017 Put 27.000 1.510 1.510 0.000   0 1.510
WPLLY8 23/02/2017 Call 27.500 1.705 1.705 0.000   0 1.705
WPLLZ8 23/02/2017 Put 27.500 1.735 1.735 0.000   0 1.735
WPLL38 23/02/2017 Call 28.000 1.460 1.460 0.000   0 1.460
WPLL48 23/02/2017 Put 28.000 1.985 1.985 0.000   104 1.985
WPLLJ8 23/02/2017 Call 28.500 1.230 1.230 0.000   22 1.230
WPLLK8 23/02/2017 Put 28.500 2.255 2.255 0.000   0 2.255
WPLL98 23/02/2017 Call 29.000 1.040 1.040 0.000   100 1.040
WPLLA8 23/02/2017 Put 29.000 2.545 2.545 0.000   56 2.545
WPLLL8 23/02/2017 Call 29.500 0.860 0.860 0.000   100 0.860
WPLLM8 23/02/2017 Put 29.500 2.865 2.865 0.000   14 2.865
WPLLF8 23/02/2017 Call 30.000 0.710 0.710 0.000   0 0.710
WPLLG8 23/02/2017 Put 30.000 3.225 3.225 0.000   0 3.225
WPLLN8 23/02/2017 Call 30.500 0.580 0.580 0.000   250 0.580
WPLLO8 23/02/2017 Put 30.500 3.625 3.625 0.000   0 3.625
WPLLH8 23/02/2017 Call 31.000 0.460 0.460 0.000   323 0.460
WPLLI8 23/02/2017 Put 31.000 4.070 4.070 0.000   1 4.070
WPLLP8 23/02/2017 Call 31.500 0.375 0.375 0.000   502 0.375
WPLLQ8 23/02/2017 Put 31.500 4.540 4.540 0.000   0 4.540
WPLLT8 23/02/2017 Call 32.000 0.295 0.295 0.000   200 0.295
WPLLU8 23/02/2017 Put 32.000 5.020 5.020 0.000   0 5.020
WPLL58 23/02/2017 Call 32.500 0.235 0.235 0.000   100 0.235
WPLL68 23/02/2017 Put 32.500 5.510 5.510 0.000   0 5.510
WPLLR8 23/02/2017 Call 33.000 0.185 0.185 0.000   200 0.185
WPLLS8 23/02/2017 Put 33.000 6.000 6.000 0.000   0 6.000
WPLL78 23/02/2017 Call 33.500 0.150 0.150 0.000   92 0.150
WPLL88 23/02/2017 Put 33.500 6.495 6.495 0.000   176 6.495
WPLQG7 30/03/2017 Call 0.010 26.995 26.995 0.000   0 26.995
WPLRV7 30/03/2017 Call 20.500 7.150 7.150 0.000   0 7.150
WPLRW7 30/03/2017 Put 20.500 0.300 0.300 0.000   100 0.300
WPLYW9 30/03/2017 Call 21.000 6.695 6.695 0.000   0 6.695
WPLYX9 30/03/2017 Put 21.000 0.345 0.345 0.000   0 0.345
WPLGW8 30/03/2017 Call 21.010 6.275 6.275 0.000   0 6.275
WPLGX8 30/03/2017 Put 21.010 0.340 0.340 0.000   0 0.340
WPLQZ7 30/03/2017 Call 21.500 6.240 6.240 0.000   0 6.240
WPLR17 30/03/2017 Put 21.500 0.390 0.390 0.000   0 0.390
WPLGZ8 30/03/2017 Call 21.510 5.840 5.840 0.000   0 5.840
WPLGY8 30/03/2017 Put 21.510 0.395 0.395 0.000   0 0.395
WPLV69 30/03/2017 Call 22.000 5.795 5.795 0.000   0 5.795
WPLV79 30/03/2017 Put 22.000 0.460 0.460 0.000   2,055 0.460
WPLCO8 30/03/2017 Call 22.010 5.410 5.410 0.000   0 5.410
WPLCN8 30/03/2017 Put 22.010 0.455 0.455 0.000   0 0.455
WPLQH7 30/03/2017 Call 22.500 5.355 5.355 0.000   0 5.355
WPLQI7 30/03/2017 Put 22.500 0.530 0.530 0.000   0 0.530
WPLSX9 30/03/2017 Call 23.000 4.930 4.930 0.000   0 4.930
WPLSY9 30/03/2017 Put 23.000 0.620 0.620 0.000   89 0.620
WPLCP8 30/03/2017 Call 23.010 4.585 4.585 0.000   0 4.585
WPLCQ8 30/03/2017 Put 23.010 0.615 0.615 0.000   0 0.615
WPLQE7 30/03/2017 Call 23.500 4.515 4.515 0.000   0 4.515
WPLQF7 30/03/2017 Put 23.500 0.715 0.715 0.000   0 0.715
WPLGY9 30/03/2017 Call 24.000 4.115 4.115 0.000   0 4.115
WPLGZ9 30/03/2017 Put 24.000 0.830 0.830 0.000   199 0.830
WPLCL8 30/03/2017 Call 24.010 3.815 3.815 0.000   0 3.815
WPLCM8 30/03/2017 Put 24.010 0.825 0.825 0.000   5 0.825
WPLQ87 30/03/2017 Call 24.500 3.730 3.730 0.000   0 3.730
WPLQ97 30/03/2017 Put 24.500 0.955 0.955 0.000   20 0.955
WPLG69 30/03/2017 Call 25.000 3.365 3.365 0.000   0 3.365
WPLG79 30/03/2017 Put 25.000 1.100 1.100 0.000   61 1.100
WPLCK8 30/03/2017 Call 25.010 3.105 3.105 0.000   0 3.105
WPLCJ8 30/03/2017 Put 25.010 1.095 1.095 0.000   20 1.095
WPLQC7 30/03/2017 Call 25.500 3.015 3.015 0.000   0 3.015
WPLQD7 30/03/2017 Put 25.500 1.260 1.260 0.000   101 1.260
WPLFO9 30/03/2017 Call 26.000 2.685 2.685 0.000   502 2.685
WPLFP9 30/03/2017 Put 26.000 1.445 1.445 0.000   102 1.445
WPLCH8 30/03/2017 Call 26.010 2.470 2.470 0.000   3 2.470
WPLCI8 30/03/2017 Put 26.010 1.435 1.435 0.000   20 1.435
WPLQA7 30/03/2017 Call 26.500 2.370 2.370 0.000   0 2.370
WPLQB7 30/03/2017 Put 26.500 1.645 1.645 0.000   257 1.645
WPLFK9 30/03/2017 Call 27.000 2.085 2.085 0.000   124 2.085
WPLFN9 30/03/2017 Put 27.000 1.870 1.870 0.000   26 1.870
WPLQ27 30/03/2017 Call 27.500 1.815 1.815 0.000   40 1.815
WPLQ37 30/03/2017 Put 27.500 2.110 2.110 0.000   103 2.110
WPLFQ9 30/03/2017 Call 28.000 1.575 1.575 0.000   70 1.575
WPLFR9 30/03/2017 Put 28.000 2.380 2.380 0.000   2,630 2.380
WPLQ18 30/03/2017 Call 28.010 1.445 1.445 0.000   0 1.445
WPLQ28 30/03/2017 Put 28.010 2.365 2.365 0.000   0 2.365
WPLPZ7 30/03/2017 Call 28.500 1.350 1.350 0.000   64 1.350
WPLQ17 30/03/2017 Put 28.500 2.665 2.665 0.000   299 2.665
WPLQ48 30/03/2017 Call 28.510 1.240 1.240 0.000   0 1.240
WPLQ38 30/03/2017 Put 28.510 2.650 2.650 0.000   0 2.650
WPLFS9 30/03/2017 Call 29.000 1.155 1.155 0.000   674 1.155
WPLFT9 30/03/2017 Put 29.000 2.980 2.980 0.000   41 2.980
WPLQ58 30/03/2017 Call 29.010 1.060 1.060 0.000   770 1.060
WPLQ68 30/03/2017 Put 29.010 2.960 2.960 0.000   0 2.960
WPLQ47 30/03/2017 Call 29.500 0.970 0.970 0.000   373 0.970
WPLQ57 30/03/2017 Put 29.500 3.305 3.305 0.000   295 3.305
WPLFU9 30/03/2017 Call 30.000 0.815 0.815 0.000   56 0.815
WPLFV9 30/03/2017 Put 30.000 3.655 3.655 0.000   52 3.655
WPLNN8 30/03/2017 Call 30.010 0.750 0.750 0.000   4 0.750
WPLNO8 30/03/2017 Put 30.010 3.630 3.630 0.000   0 3.630
WPLQ67 30/03/2017 Call 30.500 0.675 0.675 0.000   60 0.675
WPLQ77 30/03/2017 Put 30.500 4.025 4.025 0.000   0 4.025
WPLEU9 30/03/2017 Call 31.000 0.560 0.560 0.000   60 0.560
WPLEV9 30/03/2017 Put 31.000 4.405 4.405 0.000   0 4.405
WPLNQ8 30/03/2017 Call 31.010 0.520 0.520 0.000   0 0.520
WPLNP8 30/03/2017 Put 31.010 4.380 4.380 0.000   0 4.380
WPLT37 30/03/2017 Call 31.500 0.455 0.455 0.000   284 0.455
WPLT47 30/03/2017 Put 31.500 4.810 4.810 0.000   0 4.810
WPLFW9 30/03/2017 Call 32.000 0.375 0.375 0.000   156 0.375
WPLFX9 30/03/2017 Put 32.000 5.225 5.225 0.000   0 5.225
WPLI18 30/03/2017 Call 32.010 0.350 0.350 0.000   0 0.350
WPLI28 30/03/2017 Put 32.010 5.190 5.190 5.200 23 173 5.190
WPLI58 30/03/2017 Call 32.500 0.305 0.305 0.000   0 0.305
WPLI68 30/03/2017 Put 32.500 5.655 5.655 0.000   0 5.655
WPLI48 30/03/2017 Call 32.510 0.285 0.285 0.000   0 0.285
WPLI38 30/03/2017 Put 32.510 5.620 5.620 0.000   0 5.620
WPLFY9 30/03/2017 Call 33.000 0.245 0.245 0.000   820 0.245
WPLFZ9 30/03/2017 Put 33.000 6.105 6.105 0.000   0 6.105
WPLWY7 30/03/2017 Call 33.010 0.230 0.230 0.000   50 0.230
WPLWZ7 30/03/2017 Put 33.010 6.065 6.065 0.000   0 6.065
WPLM38 30/03/2017 Call 33.500 0.200 0.200 0.000   0 0.200
WPLM48 30/03/2017 Put 33.500 6.560 6.560 0.000   0 6.560
WPLG19 30/03/2017 Call 34.000 0.160 0.160 0.000   164 0.160
WPLG29 30/03/2017 Put 34.000 7.030 7.030 0.000   35 7.030
WPLX27 30/03/2017 Call 34.010 0.150 0.150 0.000   55 0.150
WPLX17 30/03/2017 Put 34.010 6.985 6.985 0.000   1,915 6.985
WPLIS9 30/03/2017 Call 35.000 0.105 0.105 0.000   105 0.105
WPLIT9 30/03/2017 Put 35.000 7.990 7.990 0.000   0 7.990
WPLX37 30/03/2017 Call 35.010 0.100 0.100 0.000   0 0.100
WPLX47 30/03/2017 Put 35.010 7.945 7.945 0.000   60 7.945
WPLIQ9 30/03/2017 Call 36.000 0.065 0.065 0.000   50 0.065
WPLIR9 30/03/2017 Put 36.000 8.970 8.970 0.000   9 8.970
WPLMA8 30/03/2017 Call 36.010 0.065 0.065 0.000   0 0.065
WPLMF8 30/03/2017 Put 36.010 8.920 8.920 0.000   30 8.920
WPLJ59 30/03/2017 Call 37.000 0.040 0.040 0.000   89 0.040
WPLJ69 30/03/2017 Put 37.000 9.955 9.955 0.000   200 9.955
WPLQ78 30/03/2017 Call 37.500            
WPLQ88 30/03/2017 Put 37.500            
WPLQA8 30/03/2017 Call 37.510            
WPLQ98 30/03/2017 Put 37.510            
WPLIR8 30/03/2017 Call 38.500 0.020 0.020 0.000   0 0.020
WPLIQ8 30/03/2017 Put 38.500 11.440 11.440 0.000   1 11.440
WPLIO8 30/03/2017 Call 38.510 0.020 0.020 0.000   0 0.020
WPLIP8 30/03/2017 Put 38.510 11.380 11.380 0.000   0 11.380
WPLIS8 30/03/2017 Call 39.000 0.015 0.015 0.000   0 0.015
WPLIT8 30/03/2017 Put 39.000 11.935 11.935 0.000   0 11.935
WPLIV8 30/03/2017 Call 39.010 0.015 0.015 0.000   0 0.015
WPLIU8 30/03/2017 Put 39.010 11.875 11.875 0.000   0 11.875
WPLMN8 30/03/2017 Call 40.000 0.009 0.009 0.000   0 0.009
WPLMM8 30/03/2017 Put 40.000 12.925 12.925 0.000   0 12.925
WPLMK8 30/03/2017 Call 40.010 0.010 0.010 0.000   0 0.010
WPLML8 30/03/2017 Put 40.010 12.865 12.865 0.000   0 12.865
WPLMR8 30/03/2017 Call 41.000 0.006 0.006 0.000   0 0.006
WPLMQ8 30/03/2017 Put 41.000 13.920 13.920 0.000   0 13.920
WPLMO8 30/03/2017 Call 41.010 0.006 0.006 0.000   0 0.006
WPLMP8 30/03/2017 Put 41.010 13.855 13.855 0.000   0 13.855
WPLQJ7 30/03/2017 Call 44.000 0.001 0.001 0.000   0 0.001
WPLQK7 30/03/2017 Put 44.000 16.895 16.895 0.000   0 16.895
WPLQM7 30/03/2017 Call 44.010 0.001 0.001 0.000   0 0.001
WPLQL7 30/03/2017 Put 44.010 16.825 16.825 0.000   0 16.825
WPLBH8 29/06/2017 Call 0.010 27.100 27.100 0.000   0 27.100
WPLRX7 29/06/2017 Call 20.000 7.700 7.700 0.000   30 7.700
WPLRY7 29/06/2017 Put 20.000 0.450 0.450 0.000   0 0.450
WPLYZ9 29/06/2017 Call 21.000 6.815 6.815 0.000   0 6.815
WPLZ19 29/06/2017 Put 21.000 0.555 0.555 0.000   0 0.555
WPLV89 29/06/2017 Call 22.000 5.955 5.955 0.000   0 5.955
WPLV99 29/06/2017 Put 22.000 0.705 0.705 0.000   0 0.705
WPLCV8 29/06/2017 Call 22.010 5.770 5.770 0.000   0 5.770
WPLCW8 29/06/2017 Put 22.010 0.700 0.700 0.000   0 0.700
WPLBI8 29/06/2017 Call 22.500 5.550 5.550 0.000   0 5.550
WPLBJ8 29/06/2017 Put 22.500 0.800 0.800 0.000   0 0.800
WPLSZ9 29/06/2017 Call 23.000 5.140 5.140 0.000   0 5.140
WPLT19 29/06/2017 Put 23.000 0.895 0.895 0.000   0 0.895
WPLCY8 29/06/2017 Call 23.010 4.990 4.990 0.000   0 4.990
WPLCX8 29/06/2017 Put 23.010 0.895 0.895 0.000   0 0.895
WPLZ47 29/06/2017 Call 23.500 4.755 4.755 0.000   0 4.755
WPLZ57 29/06/2017 Put 23.500 1.020 1.020 0.000   0 1.020
WPLCN9 29/06/2017 Call 24.000 4.380 4.380 0.000   20 4.380
WPLCO9 29/06/2017 Put 24.000 1.150 1.150 0.000   0 1.150
WPLCZ8 29/06/2017 Call 24.010 4.255 4.255 0.000   0 4.255
WPLD18 29/06/2017 Put 24.010 1.140 1.140 1.130 20 20 1.140
WPLZ27 29/06/2017 Call 24.500 4.015 4.015 0.000   0 4.015
WPLZ37 29/06/2017 Put 24.500 1.290 1.290 0.000   50 1.290
WPLBT9 29/06/2017 Call 25.000 3.675 3.675 0.000   0 3.675
WPLBU9 29/06/2017 Put 25.000 1.460 1.460 0.000   0 1.460
WPLD38 29/06/2017 Call 25.010 3.580 3.580 0.000   0 3.580
WPLD28 29/06/2017 Put 25.010 1.440 1.440 0.000   15 1.440
WPLZ87 29/06/2017 Call 25.500 3.340 3.340 0.000   0 3.340
WPLZ97 29/06/2017 Put 25.500 1.625 1.625 0.000   46 1.625
WPLV18 29/06/2017 Call 26.000 3.035 3.035 3.080 60 160 3.035
WPLV28 29/06/2017 Put 26.000 1.825 1.825 0.000   10 1.825
WPLD48 29/06/2017 Call 26.010 2.965 2.965 0.000   0 2.965
WPLDX8 29/06/2017 Put 26.010 1.800 1.800 0.000   117 1.800
WPLZ67 29/06/2017 Call 26.500 2.740 2.740 0.000   15 2.740
WPLZ77 29/06/2017 Put 26.500 2.030 2.030 0.000   15 2.030
WPLV38 29/06/2017 Call 27.000 2.465 2.465 0.000   0 2.465
WPLV48 29/06/2017 Put 27.000 2.255 2.255 0.000   0 2.255
WPLYU7 29/06/2017 Call 27.500 2.210 2.210 0.000   0 2.210
WPLYV7 29/06/2017 Put 27.500 2.500 2.500 0.000   32 2.500
WPLNZ7 29/06/2017 Call 28.000 1.965 1.965 0.000   0 1.965
WPLP17 29/06/2017 Put 28.000 2.755 2.755 0.000   110 2.755
WPLCU8 29/06/2017 Call 28.010 1.935 1.935 0.000   30 1.935
WPLCT8 29/06/2017 Put 28.010 2.720 2.720 0.000   12 2.720
WPLYW7 29/06/2017 Call 28.500 1.750 1.750 0.000   0 1.750
WPLYX7 29/06/2017 Put 28.500 3.045 3.045 0.000   0 3.045
WPLNX7 29/06/2017 Call 29.000 1.540 1.540 0.000   10 1.540
WPLNY7 29/06/2017 Put 29.000 3.335 3.335 0.000   48 3.335
WPLYZ7 29/06/2017 Call 29.500 1.365 1.365 0.000   0 1.365
WPLZ17 29/06/2017 Put 29.500 3.660 3.660 0.000   0 3.660
WPLEZ7 29/06/2017 Call 30.000 1.195 1.195 0.000   0 1.195
WPLF17 29/06/2017 Put 30.000 3.990 3.990 0.000   0 3.990
WPLCR8 29/06/2017 Call 30.010 1.180 1.180 0.000   40 1.180
WPLCS8 29/06/2017 Put 30.010 3.930 3.930 3.130 46 46 3.930
WPLC48 29/06/2017 Call 30.500 1.040 1.040 0.000   110 1.040
WPLC58 29/06/2017 Put 30.500 4.340 4.340 0.000   0 4.340
WPLF27 29/06/2017 Call 31.000 0.910 0.910 0.000   50 0.910
WPLF37 29/06/2017 Put 31.000 4.700 4.700 0.000   0 4.700
WPLII8 29/06/2017 Call 31.500 0.780 0.780 0.000   50 0.780
WPLIJ8 29/06/2017 Put 31.500 5.080 5.080 0.000   0 5.080
WPLCI7 29/06/2017 Call 32.000 0.680 0.680 0.000   5 0.680
WPLCJ7 29/06/2017 Put 32.000 5.470 5.470 0.000   0 5.470
WPLBQ8 29/06/2017 Call 32.010 0.670 0.670 0.000   122 0.670
WPLBP8 29/06/2017 Put 32.010 5.370 5.370 0.000   0 5.370
WPLBR8 29/06/2017 Call 32.500 0.580 0.580 0.000   0 0.580
WPLBS8 29/06/2017 Put 32.500 5.870 5.870 0.000   0 5.870
WPLBU8 29/06/2017 Call 32.510 0.580 0.580 0.000   45 0.580
WPLBT8 29/06/2017 Put 32.510 5.760 5.760 0.000   0 5.760
WPLCK7 29/06/2017 Call 33.000 0.500 0.500 0.000   0 0.500
WPLCL7 29/06/2017 Put 33.000 6.285 6.285 0.000   0 6.285
WPLBV8 29/06/2017 Call 33.010 0.495 0.495 0.000   152 0.495
WPLBW8 29/06/2017 Put 33.010 6.165 6.165 0.000   0 6.165
WPLBY8 29/06/2017 Call 33.500 0.425 0.425 0.000   50 0.425
WPLBX8 29/06/2017 Put 33.500 6.715 6.715 0.000   0 6.715
WPLBZ8 29/06/2017 Call 33.510 0.425 0.425 0.000   40 0.425
WPLC18 29/06/2017 Put 33.510 6.580 6.580 0.000   0 6.580
WPLWV9 29/06/2017 Call 34.000 0.360 0.360 0.000   10 0.360
WPLWW9 29/06/2017 Put 34.000 7.150 7.150 0.000   40 7.150
WPLC38 29/06/2017 Call 34.010 0.360 0.360 0.000   39 0.360
WPLC28 29/06/2017 Put 34.010 7.010 7.010 0.000   0 7.010
WPLRN9 29/06/2017 Call 35.000 0.260 0.260 0.000   0 0.260
WPLRO9 29/06/2017 Put 35.000 8.065 8.065 0.000   0 8.065
WPLP89 29/06/2017 Call 36.000 0.185 0.185 0.000   0 0.185
WPLP99 29/06/2017 Put 36.000 9.015 9.015 0.000   100 9.015
WPLFL9 29/06/2017 Call 37.000 0.135 0.135 0.000   0 0.135
WPLFM9 29/06/2017 Put 37.000 9.985 9.985 0.000   61 9.985
WPLGT8 29/06/2017 Call 37.010 0.130 0.130 0.000   0 0.130
WPLGS8 29/06/2017 Put 37.010 9.780 9.780 0.000   10 9.780
WPLJN8 29/06/2017 Call 37.500 0.110 0.110 0.000   0 0.110
WPLJO8 29/06/2017 Put 37.500 10.475 10.475 0.000   0 10.475
WPLJQ8 29/06/2017 Call 37.510 0.110 0.110 0.000   0 0.110
WPLJP8 29/06/2017 Put 37.510 10.265 10.265 0.000   120 10.265
WPLFI9 29/06/2017 Call 38.000 0.090 0.090 0.000   0 0.090
WPLFJ9 29/06/2017 Put 38.000 10.970 10.970 0.000   0 10.970
WPLIX8 29/06/2017 Call 38.010 0.095 0.095 0.000   0 0.095
WPLIW8 29/06/2017 Put 38.010 10.750 10.750 0.000   98 10.750
WPLJ48 29/06/2017 Call 38.500 0.080 0.080 0.000   0 0.080
WPLJ38 29/06/2017 Put 38.500 11.465 11.465 0.000   0 11.465
WPLIY8 29/06/2017 Call 38.510 0.080 0.080 0.000   0 0.080
WPLIZ8 29/06/2017 Put 38.510 11.240 11.240 0.000   0 11.240
WPLEW9 29/06/2017 Call 39.000 0.065 0.065 0.000   0 0.065
WPLEX9 29/06/2017 Put 39.000 11.960 11.960 0.000   0 11.960
WPLJ28 29/06/2017 Call 39.010 0.065 0.065 0.000   0 0.065
WPLJ18 29/06/2017 Put 39.010 11.730 11.730 0.000   34 11.730
WPLEY9 29/06/2017 Call 40.000 0.045 0.045 0.000   0 0.045
WPLEZ9 29/06/2017 Put 40.000 12.950 12.950 0.000   6 12.950
WPLF39 29/06/2017 Call 41.000 0.030 0.030 0.000   0 0.030
WPLF49 29/06/2017 Put 41.000 13.940 13.940 0.000   10 13.940
WPLF19 29/06/2017 Call 42.000 0.020 0.020 0.000   0 0.020
WPLF29 29/06/2017 Put 42.000 14.935 14.935 0.000   0 14.935
WPLF59 29/06/2017 Call 43.000 0.015 0.015 0.000   0 0.015
WPLF69 29/06/2017 Put 43.000 15.925 15.925 0.000   0 15.925
WPLF79 29/06/2017 Call 44.000 0.010 0.010 0.000   0 0.010
WPLF89 29/06/2017 Put 44.000 16.920 16.920 0.000   30 16.920
WPLFG9 29/06/2017 Call 45.000 0.008 0.008 0.000   0 0.008
WPLFH9 29/06/2017 Put 45.000 17.910 17.910 0.000   0 17.910
WPLF99 29/06/2017 Call 46.000 0.005 0.005 0.000   0 0.005
WPLFF9 29/06/2017 Put 46.000 18.905 18.905 0.000   0 18.905
WPLIX9 29/06/2017 Call 47.000 0.004 0.004 0.000   0 0.004
WPLIY9 29/06/2017 Put 47.000 19.895 19.895 0.000   0 19.895
WPLKT9 29/06/2017 Call 48.000 0.002 0.002 0.000   0 0.002
WPLKU9 29/06/2017 Put 48.000 20.890 20.890 0.000   0 20.890
WPLBK8 28/09/2017 Call 22.000 6.015 6.015 0.000   0 6.015
WPLBL8 28/09/2017 Put 22.000 1.010 1.010 0.000   0 1.010
WPLZA7 28/09/2017 Call 23.000 5.235 5.235 0.000   0 5.235
WPLZB7 28/09/2017 Put 23.000 1.285 1.285 0.000   213 1.285
WPLZK7 28/09/2017 Call 24.000 4.505 4.505 0.000   0 4.505
WPLZL7 28/09/2017 Put 24.000 1.600 1.600 0.000   0 1.600
WPLZM7 28/09/2017 Call 25.000 3.830 3.830 0.000   0 3.830
WPLZN7 28/09/2017 Put 25.000 1.965 1.965 0.000   0 1.965
WPLZI7 28/09/2017 Call 26.000 3.225 3.225 0.000   0 3.225
WPLZJ7 28/09/2017 Put 26.000 2.390 2.390 0.000   0 2.390
WPLZO7 28/09/2017 Call 27.000 2.690 2.690 0.000   0 2.690
WPLZP7 28/09/2017 Put 27.000 2.880 2.880 0.000   20 2.880
WPLZG7 28/09/2017 Call 28.000 2.205 2.205 0.000   0 2.205
WPLZH7 28/09/2017 Put 28.000 3.420 3.420 0.000   0 3.420
WPLZE7 28/09/2017 Call 29.000 1.780 1.780 0.000   0 1.780
WPLZF7 28/09/2017 Put 29.000 4.010 4.010 0.000   0 4.010
WPLZC7 28/09/2017 Call 30.000 1.425 1.425 0.000   0 1.425
WPLZD7 28/09/2017 Put 30.000 4.665 4.665 0.000   0 4.665
WPLZQ7 28/09/2017 Call 31.000 1.125 1.125 0.000   0 1.125
WPLZR7 28/09/2017 Put 31.000 5.375 5.375 0.000   0 5.375
WPLF18 28/09/2017 Call 32.000 0.875 0.875 0.000   20 0.875
WPLF28 28/09/2017 Put 32.000 6.130 6.130 0.000   0 6.130
WPLIK8 28/09/2017 Call 33.000 0.665 0.665 0.000   0 0.665
WPLIL8 28/09/2017 Put 33.000 6.925 6.925 0.000   0 6.925
WPLM58 28/09/2017 Call 34.000 0.510 0.510 0.000   0 0.510
WPLM68 28/09/2017 Put 34.000 7.760 7.760 0.000   0 7.760
WPLRZ7 21/12/2017 Call 20.000 7.735 7.735 0.000   0 7.735
WPLS17 21/12/2017 Put 20.000 0.530 0.530 0.000   0 0.530
WPLZ29 21/12/2017 Call 21.000 6.915 6.915 0.000   0 6.915
WPLZ39 21/12/2017 Put 21.000 0.705 0.705 0.000   20 0.705
WPLVA9 21/12/2017 Call 22.000 6.145 6.145 0.000   0 6.145
WPLVB9 21/12/2017 Put 22.000 0.930 0.930 0.000   0 0.930
WPLT29 21/12/2017 Call 23.000 5.430 5.430 0.000   0 5.430
WPLT39 21/12/2017 Put 23.000 1.205 1.205 0.000   0 1.205
WPLCP9 21/12/2017 Call 24.000 4.785 4.785 0.000   0 4.785
WPLCQ9 21/12/2017 Put 24.000 1.525 1.525 0.000   10 1.525
WPLBV9 21/12/2017 Call 25.000 4.195 4.195 0.000   0 4.195
WPLBW9 21/12/2017 Put 25.000 1.890 1.890 0.000   0 1.890
WPLV58 21/12/2017 Call 26.000 3.655 3.655 0.000   0 3.655
WPLV68 21/12/2017 Put 26.000 2.310 2.310 0.000   0 2.310
WPLV78 21/12/2017 Call 27.000 3.185 3.185 0.000   0 3.185
WPLV88 21/12/2017 Put 27.000 2.800 2.800 0.000   50 2.800
WPLP27 21/12/2017 Call 28.000 2.745 2.745 0.000   0 2.745
WPLP37 21/12/2017 Put 28.000 3.340 3.340 0.000   30 3.340
WPLP47 21/12/2017 Call 29.000 2.370 2.370 0.000   3 2.370
WPLP57 21/12/2017 Put 29.000 3.930 3.930 0.000   6 3.930
WPLLS7 21/12/2017 Call 30.000 2.030 2.030 0.000   0 2.030
WPLLT7 21/12/2017 Put 30.000 4.575 4.575 0.000   0 4.575
WPLL87 21/12/2017 Call 31.000 1.730 1.730 0.000   0 1.730
WPLL97 21/12/2017 Put 31.000 5.280 5.280 0.000   0 5.280
WPLKB7 21/12/2017 Call 32.000 1.470 1.470 0.000   0 1.470
WPLKC7 21/12/2017 Put 32.000 6.035 6.035 0.000   0 6.035
WPLJN7 21/12/2017 Call 33.000 1.240 1.240 0.000   0 1.240
WPLJO7 21/12/2017 Put 33.000 6.825 6.825 0.000   0 6.825
WPLJF7 21/12/2017 Call 34.000 1.050 1.050 0.000   0 1.050
WPLJG7 21/12/2017 Put 34.000 7.660 7.660 0.000   54 7.660
WPLJH7 21/12/2017 Call 35.000 0.870 0.870 0.000   0 0.870
WPLJI7 21/12/2017 Put 35.000 8.530 8.530 0.000   0 8.530
WPLJL7 21/12/2017 Call 36.000 0.730 0.730 0.000   0 0.730
WPLJM7 21/12/2017 Put 36.000 9.430 9.430 0.000   0 9.430
WPLJJ7 21/12/2017 Call 37.000 0.600 0.600 0.000   0 0.600
WPLJK7 21/12/2017 Put 37.000 10.355 10.355 0.000   0 10.355
WPLJP7 21/12/2017 Call 38.000 0.500 0.500 0.000   0 0.500
WPLJQ7 21/12/2017 Put 38.000 11.295 11.295 0.000   0 11.295
WPLJV7 21/12/2017 Call 39.000 0.410 0.410 0.000   0 0.410
WPLJW7 21/12/2017 Put 39.000 12.250 12.250 0.000   0 12.250
WPLJR7 21/12/2017 Call 40.000 0.335 0.335 0.000   0 0.335
WPLJS7 21/12/2017 Put 40.000 13.220 13.220 0.000   11 13.220
WPLJT7 21/12/2017 Call 41.000 0.275 0.275 0.000   0 0.275
WPLJU7 21/12/2017 Put 41.000 14.195 14.195 0.000   0 14.195
WPLK17 21/12/2017 Call 42.000 0.220 0.220 0.000   50 0.220
WPLK27 21/12/2017 Put 42.000 15.170 15.170 0.000   0 15.170
WPLK97 21/12/2017 Call 43.000 0.180 0.180 0.000   0 0.180
WPLKA7 21/12/2017 Put 43.000 16.155 16.155 0.000   0 16.155
WPLS27 28/06/2018 Call 20.000 7.615 7.615 0.000   0 7.615
WPLS37 28/06/2018 Put 20.000 0.555 0.555 0.000   0 0.555
WPLZ49 28/06/2018 Call 21.000 6.755 6.755 0.000   0 6.755
WPLZ59 28/06/2018 Put 21.000 0.760 0.760 0.000   0 0.760
WPLVC9 28/06/2018 Call 22.000 5.970 5.970 0.000   0 5.970
WPLVD9 28/06/2018 Put 22.000 1.010 1.010 0.000   0 1.010
WPLT49 28/06/2018 Call 23.000 5.245 5.245 0.000   0 5.245
WPLT59 28/06/2018 Put 23.000 1.305 1.305 0.000   0 1.305
WPLCR9 28/06/2018 Call 24.000 4.590 4.590 0.000   0 4.590
WPLCS9 28/06/2018 Put 24.000 1.660 1.660 0.000   0 1.660
WPLBX9 28/06/2018 Call 25.000 4.015 4.015 0.000   10 4.015
WPLBY9 28/06/2018 Put 25.000 2.075 2.075 0.000   0 2.075
WPLV98 28/06/2018 Call 26.000 3.490 3.490 0.000   0 3.490
WPLVA8 28/06/2018 Put 26.000 2.540 2.540 0.000   7 2.540
WPLVB8 28/06/2018 Call 27.000 3.020 3.020 0.000   90 3.020
WPLVM8 28/06/2018 Put 27.000 3.055 3.055 0.000   90 3.055
WPLRT8 28/06/2018 Call 28.000 2.615 2.615 0.000   0 2.615
WPLRU8 28/06/2018 Put 28.000 3.635 3.635 0.000   27 3.635
WPLMD8 28/06/2018 Call 29.000 2.240 2.240 0.000   0 2.240
WPLME8 28/06/2018 Put 29.000 4.265 4.265 0.000   4 4.265
WPLLD8 28/06/2018 Call 30.000 1.930 1.930 0.000   0 1.930
WPLLE8 28/06/2018 Put 30.000 4.940 4.940 0.000   35 4.940
WPLL18 28/06/2018 Call 31.000 1.645 1.645 0.000   0 1.645
WPLL28 28/06/2018 Put 31.000 5.660 5.660 0.000   30 5.660
WPLKL8 28/06/2018 Call 32.000 1.400 1.400 0.000   0 1.400
WPLKM8 28/06/2018 Put 32.000 6.430 6.430 0.000   25 6.430
WPLKJ8 28/06/2018 Call 33.000 1.185 1.185 0.000   0 1.185
WPLKK8 28/06/2018 Put 33.000 7.235 7.235 0.000   0 7.235
WPLKF8 28/06/2018 Call 34.000 1.005 1.005 0.000   0 1.005
WPLKG8 28/06/2018 Put 34.000 8.070 8.070 0.000   0 8.070
WPLKH8 28/06/2018 Call 35.000 0.845 0.845 0.000   10 0.845
WPLKI8 28/06/2018 Put 35.000 8.935 8.935 0.000   0 8.935
WPLKN8 28/06/2018 Call 36.000 0.710 0.710 0.000   0 0.710
WPLKO8 28/06/2018 Put 36.000 9.825 9.825 0.000   0 9.825
WPLKD8 28/06/2018 Call 37.000 0.590 0.590 0.000   0 0.590
WPLKE8 28/06/2018 Put 37.000 10.735 10.735 0.000   0 10.735
WPLKP8 28/06/2018 Call 38.000 0.495 0.495 0.000   0 0.495
WPLKQ8 28/06/2018 Put 38.000 11.660 11.660 0.000   0 11.660
WPLKR8 28/06/2018 Call 39.000 0.405 0.405 0.000   0 0.405
WPLKS8 28/06/2018 Put 39.000 12.600 12.600 0.000   0 12.600
WPLKB8 28/06/2018 Call 40.000 0.340 0.340 0.000   0 0.340
WPLKC8 28/06/2018 Put 40.000 13.550 13.550 0.000   1 13.550
WPLPZ9 28/06/2018 Call 43.000 0.185 0.185 0.000   0 0.185
WPLPY9 28/06/2018 Put 43.000 16.440 16.440 0.000   0 16.440
WPLS47 20/12/2018 Call 20.000 8.960 8.960 0.000   0 8.960
WPLS57 20/12/2018 Put 20.000 2.000 2.000 0.000   0 2.000
WPLZ69 20/12/2018 Call 21.000 8.350 8.350 0.000   0 8.350
WPLZ79 20/12/2018 Put 21.000 2.340 2.340 0.000   0 2.340
WPLY69 20/12/2018 Call 22.000 7.760 7.760 0.000   0 7.760
WPLY79 20/12/2018 Put 22.000 2.705 2.705 0.000   0 2.705
WPLX49 20/12/2018 Call 23.000 7.225 7.225 0.000   0 7.225
WPLX59 20/12/2018 Put 23.000 3.100 3.100 0.000   0 3.100
WPLX89 20/12/2018 Call 24.000 6.715 6.715 0.000   0 6.715
WPLX99 20/12/2018 Put 24.000 3.535 3.535 0.000   0 3.535
WPLWZ9 20/12/2018 Call 25.000 6.215 6.215 0.000   0 6.215
WPLX19 20/12/2018 Put 25.000 3.985 3.985 0.000   21 3.985
WPLX29 20/12/2018 Call 26.000 5.775 5.775 0.000   2 5.775
WPLX39 20/12/2018 Put 26.000 4.485 4.485 0.000   0 4.485
WPLWX9 20/12/2018 Call 27.000 5.340 5.340 0.000   2 5.340
WPLWY9 20/12/2018 Put 27.000 4.990 4.990 0.000   0 4.990
WPLWT9 20/12/2018 Call 28.000 4.915 4.915 0.000   2 4.915
WPLWU9 20/12/2018 Put 28.000 5.555 5.555 0.000   0 5.555
WPLX69 20/12/2018 Call 29.000 4.545 4.545 0.000   0 4.545
WPLX79 20/12/2018 Put 29.000 6.125 6.125 0.000   0 6.125
WPLWR9 20/12/2018 Call 30.000 4.185 4.185 0.000   0 4.185
WPLWS9 20/12/2018 Put 30.000 6.745 6.745 0.000 55 55 6.745
WPLWP9 20/12/2018 Call 31.000 3.820 3.820 0.000   0 3.820
WPLWQ9 20/12/2018 Put 31.000 7.380 7.380 0.000   0 7.380
WPLXG9 20/12/2018 Call 32.000 3.520 3.520 0.000   0 3.520
WPLXH9 20/12/2018 Put 32.000 8.045 8.045 0.000   0 8.045
WPLXM9 20/12/2018 Call 33.000 3.225 3.225 0.000   0 3.225
WPLXN9 20/12/2018 Put 33.000 8.740 8.740 0.000   0 8.740
WPLXO9 20/12/2018 Call 34.000 2.925 2.925 0.000   0 2.925
WPLXP9 20/12/2018 Put 34.000 9.455 9.455 0.000   0 9.455
WPLXB9 20/12/2018 Call 36.000 2.430 2.430 0.000   0 2.430
WPLXC9 20/12/2018 Put 36.000 10.970 10.970 0.000   0 10.970
WPLXF9 20/12/2018 Call 42.000 1.280 1.280 0.000   0 1.280
WPLXD9 20/12/2018 Put 42.000 16.045 16.045 0.000   0 16.045
WPLMI7 20/12/2018 Call 44.000 0.995 0.995 0.000   50 0.995
WPLMH7 20/12/2018 Put 44.000 17.865 17.865 0.000   21 17.865
WPLMJ7 20/12/2018 Call 46.000 0.780 0.780 0.000   0 0.780
WPLMK7 20/12/2018 Put 46.000 19.730 19.730 0.000   0 19.730
WPLMM7 20/12/2018 Call 48.000 0.590 0.590 0.000   0 0.590
WPLML7 20/12/2018 Put 48.000 21.625 21.625 0.000   1 21.625
WPLBM8 27/06/2019 Call 22.000 6.940 6.940 0.000   0 6.940
WPLBO8 27/06/2019 Put 22.000 2.920 2.920 0.000   0 2.920
WPLB28 27/06/2019 Call 23.000 6.410 6.410 0.000   0 6.410
WPLB38 27/06/2019 Put 23.000 3.255 3.255 0.000   0 3.255
WPLB48 27/06/2019 Call 24.000 5.895 5.895 0.000   0 5.895
WPLB58 27/06/2019 Put 24.000 3.585 3.585 0.000   0 3.585
WPLB88 27/06/2019 Call 25.000 5.460 5.460 0.000   0 5.460
WPLB98 27/06/2019 Put 25.000 3.970 3.970 0.000   0 3.970
WPLB68 27/06/2019 Call 26.000 5.040 5.040 0.000   0 5.040
WPLB78 27/06/2019 Put 26.000 4.355 4.355 0.000   0 4.355
WPLBF8 27/06/2019 Call 27.000 4.655 4.655 0.000   0 4.655
WPLBG8 27/06/2019 Put 27.000 4.795 4.795 0.000   0 4.795
WPLZU7 27/06/2019 Call 28.000 4.315 4.315 0.000   0 4.315
WPLZV7 27/06/2019 Put 28.000 5.245 5.245 0.000   0 5.245
WPLZS7 27/06/2019 Call 29.000 3.995 3.995 0.000   0 3.995
WPLZT7 27/06/2019 Put 29.000 5.755 5.755 0.000   0 5.755
WPLZW7 27/06/2019 Call 30.000 3.685 3.685 0.000   3 3.685
WPLZX7 27/06/2019 Put 30.000 6.300 6.300 0.000   0 6.300
WPLZY7 27/06/2019 Call 31.000 3.425 3.425 0.000   0 3.425
WPLB18 27/06/2019 Put 31.000 6.875 6.875 0.000   0 6.875
WPLF38 27/06/2019 Call 32.000 3.175 3.175 0.000   0 3.175
WPLF48 27/06/2019 Put 32.000 7.515 7.515 0.000   0 7.515
WPLIM8 27/06/2019 Call 33.000 2.930 2.930 0.000   0 2.930
WPLIN8 27/06/2019 Put 33.000 8.205 8.205 0.000   0 8.205
WPLM78 27/06/2019 Call 34.000 2.720 2.720 0.000   0 2.720
WPLM88 27/06/2019 Put 34.000 8.945 8.945 0.000   0 8.945

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.