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 35.270 Up 0.610 35.180 35.300 34.640 35.370 34.160 2,156,536 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLSW7 30/07/2015 Call 0.010 35.315 35.315 0.000   4,212 35.315
WPLGK8 30/07/2015 Call 0.110 35.160 35.160 0.000   40 35.160
WPLGL8 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WPLZD7 30/07/2015 Call 27.500 7.850 7.850 0.000   0 7.850
WPLZE7 30/07/2015 Put 27.500 0.002 0.002 0.000   525 0.002
WPLZG7 30/07/2015 Call 28.000 7.355 7.355 0.000   0 7.355
WPLZF7 30/07/2015 Put 28.000 0.004 0.004 0.000   415 0.004
WPLZH7 30/07/2015 Call 28.500 6.860 6.860 0.000   0 6.860
WPLZI7 30/07/2015 Put 28.500 0.007 0.007 0.000   200 0.007
WPLSG7 30/07/2015 Call 30.000 5.390 5.390 0.000   106 5.390
WPLSH7 30/07/2015 Put 30.000 0.035 0.035 0.000   1,403 0.035
WPLS67 30/07/2015 Call 30.500 4.910 4.910 0.000   0 4.910
WPLS77 30/07/2015 Put 30.500 0.055 0.055 0.000   126 0.055
WPLSI7 30/07/2015 Call 31.000 4.425 4.425 0.000   0 4.425
WPLSJ7 30/07/2015 Put 31.000 0.080 0.080 0.000 100 970 0.080
WPLSC7 30/07/2015 Call 31.500 3.955 3.955 0.000   0 3.955
WPLSD7 30/07/2015 Put 31.500 0.110 0.110 0.000   405 0.110
WPLSU7 30/07/2015 Call 32.000 3.485 3.485 0.000   0 3.485
WPLSV7 30/07/2015 Put 32.000 0.145 0.145 0.000 100 519 0.145
WPLBP8 30/07/2015 Call 32.010 3.475 3.475 3.350 50 270 3.475
WPLBQ8 30/07/2015 Put 32.010 0.145 0.145 0.000   75 0.145
WPLSE7 30/07/2015 Call 32.500 3.025 3.025 0.000   137 3.025
WPLSF7 30/07/2015 Put 32.500 0.195 0.195 0.000   1,734 0.195
WPLSS7 30/07/2015 Call 33.000 2.585 2.585 0.000   348 2.585
WPLST7 30/07/2015 Put 33.000 0.255 0.255 0.235 400 3,116 0.255
WPLBO8 30/07/2015 Call 33.010 2.575 2.575 0.000   0 2.575
WPLBM8 30/07/2015 Put 33.010 0.255 0.255 0.000   181 0.255
WPLSA7 30/07/2015 Call 33.500 2.160 2.160 0.000   296 2.160
WPLSB7 30/07/2015 Put 33.500 0.335 0.335 0.000   1,460 0.335
WPLSQ7 30/07/2015 Call 34.000 1.760 1.760 1.450 70 950 1.760
WPLSR7 30/07/2015 Put 34.000 0.440 0.440 0.000   1,499 0.440
WPLVQ7 30/07/2015 Call 34.010 1.750 1.750 0.000   245 1.750
WPLVR7 30/07/2015 Put 34.010 0.440 0.440 0.000   1,003 0.440
WPLS87 30/07/2015 Call 34.500 1.395 1.395 1.200 10 714 1.395
WPLS97 30/07/2015 Put 34.500 0.580 0.580 0.900 74 1,289 0.580
WPLSO7 30/07/2015 Call 35.000 1.065 1.065 0.000   238 1.065
WPLSP7 30/07/2015 Put 35.000 0.755 0.755 0.800 300 2,417 0.755
WPLVT7 30/07/2015 Call 35.010 1.060 1.060 0.000   70 1.060
WPLVS7 30/07/2015 Put 35.010 0.755 0.755 0.000   450 0.755
WPLSM7 30/07/2015 Call 35.500 0.790 0.790 0.770 30 560 0.790
WPLSN7 30/07/2015 Put 35.500 0.980 0.980 0.000   1,861 0.980
WPLUN7 30/07/2015 Call 35.510 0.780 0.780 0.000   60 0.780
WPLUO7 30/07/2015 Put 35.510 0.975 0.975 0.000   215 0.975
WPLS27 30/07/2015 Call 36.000 0.560 0.560 0.560 182 2,300 0.560
WPLS37 30/07/2015 Put 36.000 1.250 1.250 1.200 220 812 1.250
WPLUM7 30/07/2015 Call 36.010 0.555 0.555 0.475 105 1,128 0.555
WPLUL7 30/07/2015 Put 36.010 1.250 1.250 0.000   380 1.250
WPLSK7 30/07/2015 Call 36.500 0.380 0.380 0.355 215 3,353 0.380
WPLSL7 30/07/2015 Put 36.500 1.575 1.575 0.000   710 1.575
WPLUJ7 30/07/2015 Call 36.510 0.380 0.380 0.000   297 0.380
WPLUK7 30/07/2015 Put 36.510 1.575 1.575 0.000   540 1.575
WPLS47 30/07/2015 Call 37.000 0.250 0.250 0.250 30 4,673 0.250
WPLS57 30/07/2015 Put 37.000 1.950 1.950 0.000   316 1.950
WPLUI7 30/07/2015 Call 37.010 0.250 0.250 0.000   1,046 0.250
WPLUH7 30/07/2015 Put 37.010 1.950 1.950 0.000   860 1.950
WPLSX7 30/07/2015 Call 37.500 0.160 0.160 0.000   4,003 0.160
WPLSY7 30/07/2015 Put 37.500 2.370 2.370 0.000   110 2.370
WPLUF7 30/07/2015 Call 37.510 0.160 0.160 0.000   385 0.160
WPLUG7 30/07/2015 Put 37.510 2.365 2.365 0.000   315 2.365
WPLSZ7 30/07/2015 Call 38.000 0.100 0.100 0.000   980 0.100
WPLT17 30/07/2015 Put 38.000 2.820 2.820 0.000   598 2.820
WPLXO7 30/07/2015 Call 38.010 0.095 0.095 0.000   913 0.095
WPLXR7 30/07/2015 Put 38.010 2.815 2.815 0.000   880 2.815
WPLTK7 30/07/2015 Call 38.500 0.060 0.060 0.000   1,779 0.060
WPLTL7 30/07/2015 Put 38.500 3.290 3.290 0.000   0 3.290
WPLTM7 30/07/2015 Call 39.000 0.035 0.035 0.000   400 0.035
WPLTN7 30/07/2015 Put 39.000 3.765 3.765 0.000   6 3.765
WPLXT7 30/07/2015 Call 39.010 0.035 0.035 0.000   190 0.035
WPLXS7 30/07/2015 Put 39.010 3.750 3.750 0.000   378 3.750
WPLTO7 30/07/2015 Call 39.500 0.020 0.020 0.000   163 0.020
WPLTR7 30/07/2015 Put 39.500 4.250 4.250 0.000   0 4.250
WPLU77 30/07/2015 Call 40.000 0.010 0.010 0.000   220 0.010
WPLU87 30/07/2015 Put 40.000 4.735 4.735 0.000   0 4.735
WPLXU7 30/07/2015 Call 40.010 0.010 0.010 0.000   205 0.010
WPLXV7 30/07/2015 Put 40.010 4.710 4.710 0.000 50 40 4.710
WPLJ68 30/07/2015 Call 40.500 0.005 0.005 0.000   0 0.005
WPLJ78 30/07/2015 Put 40.500 5.230 5.230 0.000   0 5.230
WPLB38 30/07/2015 Call 40.510 0.005 0.005 0.000   0 0.005
WPLB48 30/07/2015 Put 40.510 5.195 5.195 0.000 100 50 5.195
WPLB68 30/07/2015 Call 41.010 0.003 0.003 0.000   460 0.003
WPLB58 30/07/2015 Put 41.010 5.690 5.690 0.000 70 326 5.690
WPLB78 30/07/2015 Call 41.510 0.001 0.001 0.000   200 0.001
WPLB88 30/07/2015 Put 41.510 6.185 6.185 0.000   424 6.185
WPLX27 27/08/2015 Call 0.010 34.305 34.305 0.000   0 34.305
WPLZJ7 27/08/2015 Call 28.500 6.980 6.980 0.000   0 6.980
WPLZK7 27/08/2015 Put 28.500 0.160 0.160 0.000   126 0.160
WPLY87 27/08/2015 Call 30.500 5.075 5.075 0.000   0 5.075
WPLY97 27/08/2015 Put 30.500 0.270 0.270 0.000   105 0.270
WPLY47 27/08/2015 Call 31.000 4.615 4.615 0.000   0 4.615
WPLY57 27/08/2015 Put 31.000 0.320 0.320 0.000   400 0.320
WPLWB7 27/08/2015 Call 31.500 4.155 4.155 0.000   0 4.155
WPLWC7 27/08/2015 Put 31.500 0.380 0.380 0.000   0 0.380
WPLWT7 27/08/2015 Call 32.000 3.700 3.700 0.000   0 3.700
WPLWU7 27/08/2015 Put 32.000 0.455 0.455 0.000   220 0.455
WPLBK8 27/08/2015 Call 32.010 2.905 2.905 0.000   0 2.905
WPLBL8 27/08/2015 Put 32.010 0.455 0.455 0.000   23 0.455
WPLWD7 27/08/2015 Call 32.500 3.265 3.265 0.000   0 3.265
WPLWE7 27/08/2015 Put 32.500 0.545 0.545 0.000   113 0.545
WPLLF8 27/08/2015 Call 32.510 2.500 2.500 0.000   0 2.500
WPLLG8 27/08/2015 Put 32.510 0.545 0.545 0.000   0 0.545
WPLWX7 27/08/2015 Call 33.000 2.840 2.840 0.000   0 2.840
WPLWY7 27/08/2015 Put 33.000 0.650 0.650 0.000   200 0.650
WPLBJ8 27/08/2015 Call 33.010 2.120 2.120 0.000   0 2.120
WPLBI8 27/08/2015 Put 33.010 0.655 0.655 0.000   80 0.655
WPLWJ7 27/08/2015 Call 33.500 2.445 2.445 0.000   0 2.445
WPLWK7 27/08/2015 Put 33.500 0.785 0.785 0.000   0 0.785
WPLWZ7 27/08/2015 Call 34.000 2.065 2.065 0.000   0 2.065
WPLX17 27/08/2015 Put 34.000 0.950 0.950 0.950 10 122 0.950
WPLWR7 27/08/2015 Call 34.500 1.715 1.715 0.000   40 1.715
WPLWS7 27/08/2015 Put 34.500 1.145 1.145 1.165 5 16 1.145
WPLWH7 27/08/2015 Call 35.000 1.400 1.400 1.420 75 275 1.400
WPLWI7 27/08/2015 Put 35.000 1.375 1.375 0.000   183 1.375
WPLZX7 27/08/2015 Call 35.010 0.930 0.930 0.000   0 0.930
WPLZY7 27/08/2015 Put 35.010 1.375 1.375 0.000   304 1.375
WPLWN7 27/08/2015 Call 35.500 1.120 1.120 0.000   136 1.120
WPLWO7 27/08/2015 Put 35.500 1.650 1.650 0.000   138 1.650
WPLWF7 27/08/2015 Call 36.000 0.890 0.890 0.800 14 1,198 0.890
WPLWG7 27/08/2015 Put 36.000 1.970 1.970 0.000   100 1.970
WPLZW7 27/08/2015 Call 36.010 0.545 0.545 0.000   34 0.545
WPLZV7 27/08/2015 Put 36.010 1.980 1.980 0.000   0 1.980
WPLWP7 27/08/2015 Call 36.500 0.685 0.685 0.000   1,369 0.685
WPLWQ7 27/08/2015 Put 36.500 2.350 2.350 2.700 20 51 2.350
WPLZM7 27/08/2015 Call 36.510 0.405 0.405 0.000   0 0.405
WPLZL7 27/08/2015 Put 36.510 2.355 2.355 0.000   0 2.355
WPLW77 27/08/2015 Call 37.000 0.520 0.520 0.400 30 831 0.520
WPLW87 27/08/2015 Put 37.000 2.770 2.770 0.000   23 2.770
WPLB28 27/08/2015 Call 37.010 0.300 0.300 0.000   562 0.300
WPLB18 27/08/2015 Put 37.010 2.780 2.780 0.000 220 587 2.780
WPLWL7 27/08/2015 Call 37.500 0.390 0.390 0.365 12 127 0.390
WPLWM7 27/08/2015 Put 37.500 3.225 3.225 0.000   0 3.225
WPLG18 27/08/2015 Call 37.510 0.215 0.215 0.000   596 0.215
WPLFZ8 27/08/2015 Put 37.510 3.230 3.230 0.000   0 3.230
WPLW97 27/08/2015 Call 38.000 0.290 0.290 0.000   2,526 0.290
WPLWA7 27/08/2015 Put 38.000 3.695 3.695 0.000   20 3.695
WPLFJ8 27/08/2015 Call 38.010 0.160 0.160 0.000 14 733 0.160
WPLFK8 27/08/2015 Put 38.010 3.705 3.705 0.000   305 3.705
WPLWV7 27/08/2015 Call 38.500 0.215 0.215 0.000   1,890 0.215
WPLWW7 27/08/2015 Put 38.500 4.180 4.180 0.000   252 4.180
WPLXW7 27/08/2015 Call 39.000 0.165 0.165 0.000   1,505 0.165
WPLXY7 27/08/2015 Put 39.000 4.675 4.675 0.000   0 4.675
WPLJ48 27/08/2015 Call 39.010 0.085 0.085 0.000   0 0.085
WPLJ58 27/08/2015 Put 39.010 4.685 4.685 0.000   20 4.685
WPLD18 27/08/2015 Call 39.500 0.125 0.125 0.000   100 0.125
WPLD28 27/08/2015 Put 39.500 5.170 5.170 0.000   0 5.170
WPLZT7 27/08/2015 Call 39.510 0.065 0.065 0.000   0 0.065
WPLZU7 27/08/2015 Put 39.510 5.175 5.175 0.000   30 5.175
WPLG28 27/08/2015 Call 40.000 0.090 0.090 0.000   105 0.090
WPLG38 27/08/2015 Put 40.000 5.665 5.665 0.000   1 5.665
WPLJ88 27/08/2015 Call 40.500 0.065 0.065 0.000   0 0.065
WPLJ98 27/08/2015 Put 40.500 6.160 6.160 0.000   0 6.160
WPLP19 24/09/2015 Call 0.010 34.360 34.360 0.000   41 34.360
WPLUQ7 24/09/2015 Call 25.000 10.395 10.395 0.000   0 10.395
WPLUP7 24/09/2015 Put 25.000 0.120 0.120 0.000   744 0.120
WPLUR7 24/09/2015 Call 27.000 8.425 8.425 0.000   0 8.425
WPLUS7 24/09/2015 Put 27.000 0.185 0.185 0.000   850 0.185
WPLN17 24/09/2015 Call 29.000 6.490 6.490 0.000   0 6.490
WPLN27 24/09/2015 Put 29.000 0.290 0.290 0.000   190 0.290
WPLN57 24/09/2015 Call 29.500 6.010 6.010 0.000   0 6.010
WPLN67 24/09/2015 Put 29.500 0.325 0.325 0.000   62 0.325
WPLN37 24/09/2015 Call 30.000 5.540 5.540 0.000   0 5.540
WPLN47 24/09/2015 Put 30.000 0.370 0.370 0.000   608 0.370
WPLUU7 24/09/2015 Call 30.010 4.815 4.815 0.000   203 4.815
WPLUT7 24/09/2015 Put 30.010 0.370 0.370 0.000   930 0.370
WPLE67 24/09/2015 Call 30.500 5.070 5.070 0.000   0 5.070
WPLE77 24/09/2015 Put 30.500 0.420 0.420 0.000   50 0.420
WPLE87 24/09/2015 Call 31.000 4.610 4.610 0.000   0 4.610
WPLE97 24/09/2015 Put 31.000 0.485 0.485 0.000   100 0.485
WPLUV7 24/09/2015 Call 31.010 3.955 3.955 0.000   0 3.955
WPLUW7 24/09/2015 Put 31.010 0.485 0.485 0.000   280 0.485
WPLEF7 24/09/2015 Call 31.500 4.160 4.160 0.000   0 4.160
WPLEG7 24/09/2015 Put 31.500 0.565 0.565 0.600 6,295 6,482 0.565
WPLEH7 24/09/2015 Call 32.000 3.725 3.725 0.000   102 3.725
WPLEI7 24/09/2015 Put 32.000 0.655 0.655 0.000   400 0.655
WPLUY7 24/09/2015 Call 32.010 3.145 3.145 0.000   0 3.145
WPLUX7 24/09/2015 Put 32.010 0.655 0.655 0.000   10 0.655
WPLBS7 24/09/2015 Call 32.500 3.300 3.300 0.000   0 3.300
WPLBT7 24/09/2015 Put 32.500 0.770 0.770 0.000   541 0.770
WPLZ67 24/09/2015 Call 32.510 2.775 2.775 0.000   0 2.775
WPLZ57 24/09/2015 Put 32.510 0.765 0.765 0.000   65 0.765
WPLBU7 24/09/2015 Call 33.000 2.900 2.900 0.000   0 2.900
WPLBV7 24/09/2015 Put 33.000 0.900 0.900 0.000   1,377 0.900
WPLZ77 24/09/2015 Call 33.010 2.420 2.420 0.000   0 2.420
WPLZ87 24/09/2015 Put 33.010 0.895 0.895 0.850 10 30 0.895
WPLBW7 24/09/2015 Call 33.500 2.525 2.525 0.000   0 2.525
WPLBX7 24/09/2015 Put 33.500 1.045 1.045 0.000   1,623 1.045
WPLZA7 24/09/2015 Call 33.510 2.095 2.095 0.000   150 2.095
WPLZ97 24/09/2015 Put 33.510 1.045 1.045 0.000   50 1.045
WPLTP7 24/09/2015 Call 34.000 2.165 2.165 0.000   152 2.165
WPLTQ7 24/09/2015 Put 34.000 1.230 1.230 1.350 6,295 6,768 1.230
WPLVU7 24/09/2015 Call 34.010 1.790 1.790 0.000   0 1.790
WPLVV7 24/09/2015 Put 34.010 1.220 1.220 0.000   770 1.220
WPLBY7 24/09/2015 Call 34.500 1.840 1.840 0.000   60 1.840
WPLBZ7 24/09/2015 Put 34.500 1.435 1.435 0.000   190 1.435
WPLTI7 24/09/2015 Call 35.000 1.530 1.530 0.000   1,064 1.530
WPLTJ7 24/09/2015 Put 35.000 1.665 1.665 0.000   1,335 1.665
WPLVX7 24/09/2015 Call 35.010 1.265 1.265 0.000   82 1.265
WPLVW7 24/09/2015 Put 35.010 1.655 1.655 0.000   40 1.655
WPLRL9 24/09/2015 Call 35.500 1.260 1.260 0.000   249 1.260
WPLRM9 24/09/2015 Put 35.500 1.930 1.930 0.000   2,081 1.930
WPLT87 24/09/2015 Call 36.000 1.025 1.025 0.980 250 1,038 1.025
WPLT97 24/09/2015 Put 36.000 2.235 2.235 0.000   1,808 2.235
WPLFL7 24/09/2015 Call 36.010 0.840 0.840 0.730 100 349 0.840
WPLFM7 24/09/2015 Put 36.010 2.220 2.220 0.000   343 2.220
WPLQH9 24/09/2015 Call 36.500 0.815 0.815 0.750 10 364 0.815
WPLQM9 24/09/2015 Put 36.500 2.575 2.575 0.000   410 2.575
WPLFO7 24/09/2015 Call 36.510 0.675 0.675 0.000   407 0.675
WPLFN7 24/09/2015 Put 36.510 2.555 2.555 0.000   10 2.555
WPLTA7 24/09/2015 Call 37.000 0.640 0.640 0.620 101 2,714 0.640
WPLTB7 24/09/2015 Put 37.000 2.950 2.950 0.000   197 2.950
WPLFP7 24/09/2015 Call 37.010 0.535 0.535 0.550 15 239 0.535
WPLFQ7 24/09/2015 Put 37.010 2.925 2.925 0.000   427 2.925
WPLNY9 24/09/2015 Call 37.500 0.500 0.500 0.380 30 268 0.500
WPLNZ9 24/09/2015 Put 37.500 3.360 3.360 0.000   78 3.360
WPLYE7 24/09/2015 Call 37.610 0.400 0.400 0.000   1,353 0.400
WPLYF7 24/09/2015 Put 37.610 3.415 3.415 0.000   90 3.415
WPLT27 24/09/2015 Call 38.000 0.380 0.380 0.330 15 436 0.380
WPLT37 24/09/2015 Put 38.000 3.790 3.790 0.000   734 3.790
WPLFI8 24/09/2015 Call 38.010 0.325 0.325 0.000   145 0.325
WPLFH8 24/09/2015 Put 38.010 3.755 3.755 0.000   100 3.755
WPLNW9 24/09/2015 Call 38.500 0.290 0.290 0.000   264 0.290
WPLNX9 24/09/2015 Put 38.500 4.245 4.245 0.000   760 4.245
WPLQB7 24/09/2015 Call 38.510 0.250 0.250 0.000   454 0.250
WPLQC7 24/09/2015 Put 38.510 4.205 4.205 0.000   348 4.205
WPLTE7 24/09/2015 Call 39.000 0.220 0.220 0.000   90 0.220
WPLTF7 24/09/2015 Put 39.000 4.715 4.715 0.000   295 4.715
WPLQE7 24/09/2015 Call 39.010 0.190 0.190 0.000   64 0.190
WPLQD7 24/09/2015 Put 39.010 4.670 4.670 0.000   270 4.670
WPLNS9 24/09/2015 Call 39.500 0.165 0.165 0.000   80 0.165
WPLNT9 24/09/2015 Put 39.500 5.195 5.195 0.000   0 5.195
WPLSE9 24/09/2015 Call 39.510 0.145 0.145 0.000   130 0.145
WPLSF9 24/09/2015 Put 39.510 5.145 5.145 0.000   330 5.145
WPLTC7 24/09/2015 Call 40.000 0.125 0.125 0.000   138 0.125
WPLTD7 24/09/2015 Put 40.000 5.680 5.680 0.000   288 5.680
WPLSH9 24/09/2015 Call 40.010 0.110 0.110 0.000   277 0.110
WPLSG9 24/09/2015 Put 40.010 5.630 5.630 0.000   640 5.630
WPLNU9 24/09/2015 Call 40.500 0.090 0.090 0.000   115 0.090
WPLNV9 24/09/2015 Put 40.500 6.170 6.170 0.000   0 6.170
WPLSQ9 24/09/2015 Call 40.510 0.085 0.085 0.000   15 0.085
WPLSR9 24/09/2015 Put 40.510 6.120 6.120 0.000   121 6.120
WPLTG7 24/09/2015 Call 41.000 0.065 0.065 0.000   61 0.065
WPLTH7 24/09/2015 Put 41.000 6.665 6.665 0.000   230 6.665
WPLST9 24/09/2015 Call 41.010 0.060 0.060 0.000   69 0.060
WPLSS9 24/09/2015 Put 41.010 6.610 6.610 0.000   620 6.610
WPLNK9 24/09/2015 Call 41.500 0.050 0.050 0.000   50 0.050
WPLNL9 24/09/2015 Put 41.500 7.160 7.160 0.000   106 7.160
WPLSI9 24/09/2015 Call 41.510 0.045 0.045 0.000   51 0.045
WPLSJ9 24/09/2015 Put 41.510 7.105 7.105 0.000   50 7.105
WPLT67 24/09/2015 Call 42.000 0.035 0.035 0.000   303 0.035
WPLT77 24/09/2015 Put 42.000 7.655 7.655 0.000   50 7.655
WPLSL9 24/09/2015 Call 42.010 0.035 0.035 0.000   0 0.035
WPLSK9 24/09/2015 Put 42.010 7.600 7.600 0.000   1,046 7.600
WPLNM9 24/09/2015 Call 42.500 0.025 0.025 0.000   140 0.025
WPLNN9 24/09/2015 Put 42.500 8.155 8.155 0.000   0 8.155
WPLSM9 24/09/2015 Call 42.510 0.025 0.025 0.000   0 0.025
WPLSN9 24/09/2015 Put 42.510 8.095 8.095 0.000   205 8.095
WPLT47 24/09/2015 Call 43.000 0.020 0.020 0.000   390 0.020
WPLT57 24/09/2015 Put 43.000 8.650 8.650 0.000   136 8.650
WPLNO9 24/09/2015 Call 43.500 0.015 0.015 0.000   103 0.015
WPLNP9 24/09/2015 Put 43.500 9.150 9.150 0.000   0 9.150
WPLT28 24/09/2015 Call 44.000 0.009 0.009 0.000   95 0.009
WPLT38 24/09/2015 Put 44.000 9.645 9.645 0.000   1 9.645
WPLNQ9 24/09/2015 Call 44.500 0.006 0.006 0.000   100 0.006
WPLNR9 24/09/2015 Put 44.500 10.145 10.145 0.000   0 10.145
WPLVC8 24/09/2015 Call 45.000 0.005 0.005 0.000   0 0.005
WPLVD8 24/09/2015 Put 45.000 10.645 10.645 0.000   100 10.645
WPLQZ7 24/09/2015 Call 45.510 0.003 0.003 0.000   0 0.003
WPLR17 24/09/2015 Put 45.510 11.080 11.080 0.000   410 11.080
WPLY48 24/09/2015 Call 46.000 0.002 0.002 0.000   50 0.002
WPLY58 24/09/2015 Put 46.000 11.640 11.640 0.000   34 11.640
WPLDO9 24/09/2015 Call 47.000 0.001 0.001 0.000   0 0.001
WPLDP9 24/09/2015 Put 47.000 12.635 12.635 0.000   0 12.635
WPLKL9 24/09/2015 Call 48.000 0.000 0.000 0.000   50 0.000
WPLKM9 24/09/2015 Put 48.000 13.635 13.635 0.000   0 13.635
WPLS79 24/09/2015 Call 49.000 0.000 0.000 0.000   0 0.000
WPLS69 24/09/2015 Put 49.000 14.630 14.630 0.000   100 14.630
WPLS99 24/09/2015 Call 49.010 0.000 0.000 0.000   0 0.000
WPLS89 24/09/2015 Put 49.010 14.560 14.560 0.000   67 14.560
WPLCX8 29/10/2015 Call 0.010 34.435 34.435 0.000   0 34.435
WPLEV8 29/10/2015 Call 30.500 5.095 5.095 0.000   0 5.095
WPLEW8 29/10/2015 Put 30.500 0.560 0.560 0.000   26 0.560
WPLEX8 29/10/2015 Call 31.000 4.650 4.650 0.000   0 4.650
WPLEY8 29/10/2015 Put 31.000 0.665 0.665 0.000   0 0.665
WPLCH8 29/10/2015 Call 31.500 4.220 4.220 0.000   0 4.220
WPLCI8 29/10/2015 Put 31.500 0.775 0.775 0.000   0 0.775
WPLC68 29/10/2015 Call 32.000 3.805 3.805 0.000   0 3.805
WPLC78 29/10/2015 Put 32.000 0.890 0.890 0.000   4 0.890
WPLCJ8 29/10/2015 Call 32.500 3.410 3.410 0.000   0 3.410
WPLCK8 29/10/2015 Put 32.500 1.005 1.005 0.000   8 1.005
WPLC48 29/10/2015 Call 33.000 3.035 3.035 0.000   0 3.035
WPLC58 29/10/2015 Put 33.000 1.140 1.140 0.000   0 1.140
WPLCL8 29/10/2015 Call 33.500 2.680 2.680 0.000   0 2.680
WPLCM8 29/10/2015 Put 33.500 1.290 1.290 0.000   60 1.290
WPLCF8 29/10/2015 Call 34.000 2.350 2.350 0.000   0 2.350
WPLCG8 29/10/2015 Put 34.000 1.470 1.470 0.000   109 1.470
WPLCN8 29/10/2015 Call 34.500 2.040 2.040 0.000   0 2.040
WPLCO8 29/10/2015 Put 34.500 1.670 1.670 0.000   5 1.670
WPLKU8 29/10/2015 Call 34.510 1.865 1.865 0.000   0 1.865
WPLKV8 29/10/2015 Put 34.510 1.650 1.650 0.000   0 1.650
WPLC88 29/10/2015 Call 35.000 1.755 1.755 0.000   0 1.755
WPLC98 29/10/2015 Put 35.000 1.885 1.885 0.000   0 1.885
WPLF28 29/10/2015 Call 35.010 1.615 1.615 0.000   0 1.615
WPLF38 29/10/2015 Put 35.010 1.870 1.870 0.000   43 1.870
WPLCR8 29/10/2015 Call 35.500 1.500 1.500 0.000   0 1.500
WPLCS8 29/10/2015 Put 35.500 2.135 2.135 0.000   0 2.135
WPLF48 29/10/2015 Call 35.510 1.385 1.385 0.000   0 1.385
WPLF58 29/10/2015 Put 35.510 2.110 2.110 0.000   60 2.110
WPLBX8 29/10/2015 Call 36.000 1.255 1.255 0.000   0 1.255
WPLBY8 29/10/2015 Put 36.000 2.410 2.410 0.000   0 2.410
WPLF88 29/10/2015 Call 36.010 1.175 1.175 1.085 40 40 1.175
WPLF98 29/10/2015 Put 36.010 2.375 2.375 0.000   150 2.375
WPLCP8 29/10/2015 Call 36.500 1.055 1.055 0.000   0 1.055
WPLCQ8 29/10/2015 Put 36.500 2.710 2.710 0.000   0 2.710
WPLF78 29/10/2015 Call 36.510 0.985 0.985 0.000   12 0.985
WPLF68 29/10/2015 Put 36.510 2.665 2.665 0.000   350 2.665
WPLBZ8 29/10/2015 Call 37.000 0.860 0.860 0.000   485 0.860
WPLC18 29/10/2015 Put 37.000 3.040 3.040 0.000   0 3.040
WPLFG8 29/10/2015 Call 37.010 0.815 0.815 0.000   176 0.815
WPLFF8 29/10/2015 Put 37.010 2.990 2.990 0.000   0 2.990
WPLCT8 29/10/2015 Call 37.500 0.700 0.700 0.000   95 0.700
WPLCU8 29/10/2015 Put 37.500 3.405 3.405 0.000   0 3.405
WPLFM8 29/10/2015 Call 37.510 0.665 0.665 0.000   0 0.665
WPLFL8 29/10/2015 Put 37.510 3.345 3.345 0.000   73 3.345
WPLC28 29/10/2015 Call 38.000 0.560 0.560 0.000   344 0.560
WPLC38 29/10/2015 Put 38.000 3.810 3.810 0.000   0 3.810
WPLFN8 29/10/2015 Call 38.010 0.535 0.535 0.000   0 0.535
WPLFO8 29/10/2015 Put 38.010 3.735 3.735 0.000   456 3.735
WPLCV8 29/10/2015 Call 38.500 0.445 0.445 0.000   250 0.445
WPLCW8 29/10/2015 Put 38.500 4.245 4.245 0.000   0 4.245
WPLFQ8 29/10/2015 Call 38.510 0.430 0.430 0.000   0 0.430
WPLFP8 29/10/2015 Put 38.510 4.155 4.155 0.000   1,158 4.155
WPLCY8 29/10/2015 Call 39.000 0.355 0.355 0.000   379 0.355
WPLCZ8 29/10/2015 Put 39.000 4.700 4.700 0.000   0 4.700
WPLFR8 29/10/2015 Call 39.010 0.340 0.340 0.000   0 0.340
WPLFS8 29/10/2015 Put 39.010 4.600 4.600 0.000   100 4.600
WPLD38 29/10/2015 Call 39.500 0.275 0.275 0.000   200 0.275
WPLD48 29/10/2015 Put 39.500 5.180 5.180 0.000   0 5.180
WPLIV8 29/10/2015 Call 39.510 0.270 0.270 0.000   0 0.270
WPLIW8 29/10/2015 Put 39.510 5.065 5.065 0.000   0 5.065
WPLFT8 29/10/2015 Call 40.000 0.220 0.220 0.000   60 0.220
WPLFU8 29/10/2015 Put 40.000 5.665 5.665 0.000   0 5.665
WPLIY8 29/10/2015 Call 40.010 0.210 0.210 0.000   106 0.210
WPLIX8 29/10/2015 Put 40.010 5.545 5.545 0.000   170 5.545
WPLFW8 29/10/2015 Call 40.500 0.165 0.165 0.000   0 0.165
WPLFV8 29/10/2015 Put 40.500 6.160 6.160 0.000   42 6.160
WPLIZ8 29/10/2015 Call 40.510 0.165 0.165 0.000   0 0.165
WPLJ18 29/10/2015 Put 40.510 6.030 6.030 0.000   0 6.030
WPLFX8 29/10/2015 Call 41.000 0.130 0.130 0.000   0 0.130
WPLFY8 29/10/2015 Put 41.000 6.655 6.655 0.000   0 6.655
WPLJ38 29/10/2015 Call 41.010 0.130 0.130 0.000   0 0.130
WPLJ28 29/10/2015 Put 41.010 6.520 6.520 0.000   0 6.520
WPLIO8 26/11/2015 Call 0.010 34.500 34.500 0.000   0 34.500
WPLIT8 26/11/2015 Call 31.500 4.370 4.370 0.000   0 4.370
WPLIU8 26/11/2015 Put 31.500 0.880 0.880 0.000   0 0.880
WPLIR8 26/11/2015 Call 32.000 3.945 3.945 0.000   0 3.945
WPLIS8 26/11/2015 Put 32.000 1.010 1.010 0.000   15 1.010
WPLIP8 26/11/2015 Call 32.500 3.545 3.545 0.000   0 3.545
WPLIQ8 26/11/2015 Put 32.500 1.160 1.160 0.000   0 1.160
WPLGO8 26/11/2015 Call 33.000 3.160 3.160 0.000   0 3.160
WPLGP8 26/11/2015 Put 33.000 1.315 1.315 0.000   100 1.315
WPLGQ8 26/11/2015 Call 33.500 2.810 2.810 0.000   0 2.810
WPLGR8 26/11/2015 Put 33.500 1.485 1.485 0.000   0 1.485
WPLGS8 26/11/2015 Call 34.000 2.470 2.470 0.000   0 2.470
WPLGT8 26/11/2015 Put 34.000 1.670 1.670 1.730 10 20 1.670
WPLGU8 26/11/2015 Call 34.500 2.165 2.165 0.000   0 2.165
WPLGV8 26/11/2015 Put 34.500 1.880 1.880 0.000   100 1.880
WPLGW8 26/11/2015 Call 35.000 1.880 1.880 0.000   0 1.880
WPLGX8 26/11/2015 Put 35.000 2.105 2.105 0.000   0 2.105
WPLGY8 26/11/2015 Call 35.500 1.635 1.635 0.000   0 1.635
WPLGZ8 26/11/2015 Put 35.500 2.355 2.355 0.000   390 2.355
WPLI18 26/11/2015 Call 36.000 1.405 1.405 0.000   0 1.405
WPLI28 26/11/2015 Put 36.000 2.620 2.620 0.000   0 2.620
WPLI38 26/11/2015 Call 36.500 1.205 1.205 0.000   1,600 1.205
WPLI48 26/11/2015 Put 36.500 2.915 2.915 0.000   0 2.915
WPLI58 26/11/2015 Call 37.000 1.030 1.030 0.000   0 1.030
WPLI68 26/11/2015 Put 37.000 3.225 3.225 0.000   410 3.225
WPLI78 26/11/2015 Call 37.500 0.875 0.875 0.825 101 101 0.875
WPLI88 26/11/2015 Put 37.500 3.565 3.565 0.000   0 3.565
WPLI98 26/11/2015 Call 38.000 0.735 0.735 0.000   0 0.735
WPLIF8 26/11/2015 Put 38.000 3.930 3.930 0.000   0 3.930
WPLIG8 26/11/2015 Call 38.500 0.620 0.620 0.515 250 905 0.620
WPLIH8 26/11/2015 Put 38.500 4.330 4.330 0.000   0 4.330
WPLII8 26/11/2015 Call 39.000 0.520 0.520 0.000   25 0.520
WPLIJ8 26/11/2015 Put 39.000 4.755 4.755 0.000   0 4.755
WPLIK8 26/11/2015 Call 39.500 0.435 0.435 0.000   5 0.435
WPLIL8 26/11/2015 Put 39.500 5.215 5.215 0.000   0 5.215
WPLIM8 26/11/2015 Call 40.000 0.370 0.370 0.000   30 0.370
WPLIN8 26/11/2015 Put 40.000 5.690 5.690 0.000   0 5.690
WPLJA8 26/11/2015 Call 40.500 0.315 0.315 0.000   0 0.315
WPLJB8 26/11/2015 Put 40.500 6.175 6.175 0.000   15 6.175
WPLJX7 17/12/2015 Call 0.010 34.545 34.545 0.000   100 34.545
WPLRY7 17/12/2015 Call 24.600 10.790 10.790 0.000   0 10.790
WPLRX7 17/12/2015 Put 24.600 0.200 0.200 0.000   790 0.200
WPLRZ7 17/12/2015 Call 25.590 9.825 9.825 0.000   0 9.825
WPLS17 17/12/2015 Put 25.590 0.255 0.255 0.000   300 0.255
WPLN77 17/12/2015 Call 28.820 6.750 6.750 0.000   0 6.750
WPLN87 17/12/2015 Put 28.820 0.550 0.550 0.000   551 0.550
WPLQ49 17/12/2015 Call 29.530 6.100 6.100 0.000   0 6.100
WPLQ59 17/12/2015 Put 29.530 0.645 0.645 0.000   630 0.645
WPLK37 17/12/2015 Call 29.540 5.735 5.735 0.000   10 5.735
WPLK47 17/12/2015 Put 29.540 0.645 0.645 0.000   497 0.645
WPLN97 17/12/2015 Call 29.790 5.865 5.865 0.000   0 5.865
WPLNK7 17/12/2015 Put 29.790 0.690 0.690 0.000   200 0.690
WPLEJ7 17/12/2015 Call 30.280 5.430 5.430 0.000   0 5.430
WPLEK7 17/12/2015 Put 30.280 0.775 0.775 0.000   367 0.775
WPLLQ7 17/12/2015 Call 30.770 5.010 5.010 0.000   0 5.010
WPLLR7 17/12/2015 Put 30.770 0.860 0.860 0.000   10 0.860
WPLEL7 17/12/2015 Call 31.260 4.605 4.605 0.000   0 4.605
WPLEM7 17/12/2015 Put 31.260 0.970 0.970 0.000   214 0.970
WPLK67 17/12/2015 Call 31.270 4.360 4.360 0.000   0 4.360
WPLK57 17/12/2015 Put 31.270 0.960 0.960 0.000   90 0.960
WPLL67 17/12/2015 Call 31.750 4.210 4.210 0.000   70 4.210
WPLL77 17/12/2015 Put 31.750 1.080 1.080 0.000   35 1.080
WPLC17 17/12/2015 Call 32.230 3.845 3.845 0.000   50 3.845
WPLC27 17/12/2015 Put 32.230 1.205 1.205 0.000   215 1.205
WPLKN7 17/12/2015 Call 32.720 3.485 3.485 0.000   50 3.485
WPLKO7 17/12/2015 Put 32.720 1.350 1.350 0.000   198 1.350
WPLRR7 17/12/2015 Call 32.730 3.335 3.335 0.000   0 3.335
WPLRS7 17/12/2015 Put 32.730 1.335 1.335 0.000   99 1.335
WPLQI9 17/12/2015 Call 33.460 2.985 2.985 0.000   150 2.985
WPLQJ9 17/12/2015 Put 33.460 1.590 1.590 0.000   134 1.590
WPLJ37 17/12/2015 Call 33.700 2.830 2.830 0.000   35 2.830
WPLJ47 17/12/2015 Put 33.700 1.680 1.680 0.000   2,112 1.680
WPLRU7 17/12/2015 Call 33.710 2.725 2.725 0.000   0 2.725
WPLRT7 17/12/2015 Put 33.710 1.655 1.655 0.000   235 1.655
WPLQC9 17/12/2015 Call 34.450 2.370 2.370 0.000   223 2.370
WPLQD9 17/12/2015 Put 34.450 1.975 1.975 0.000   87 1.975
WPLJ17 17/12/2015 Call 34.670 2.250 2.250 0.000   0 2.250
WPLJ27 17/12/2015 Put 34.670 2.070 2.070 0.000   461 2.070
WPLRV7 17/12/2015 Call 34.680 2.185 2.185 0.000   0 2.185
WPLRW7 17/12/2015 Put 34.680 2.040 2.040 0.000   424 2.040
WPLQE9 17/12/2015 Call 35.430 1.840 1.840 0.000   50 1.840
WPLQF9 17/12/2015 Put 35.430 2.430 2.430 0.000   372 2.430
WPLJ57 17/12/2015 Call 35.660 1.735 1.735 0.000   608 1.735
WPLJ67 17/12/2015 Put 35.660 2.550 2.550 0.000   46 2.550
WPLQK9 17/12/2015 Call 36.410 1.390 1.390 0.000   245 1.390
WPLQL9 17/12/2015 Put 36.410 2.970 2.970 0.000   315 2.970
WPLJ77 17/12/2015 Call 36.630 1.310 1.310 0.000   52 1.310
WPLJ87 17/12/2015 Put 36.630 3.100 3.100 0.000   53 3.100
WPLQA9 17/12/2015 Call 37.400 1.025 1.025 0.000   108 1.025
WPLQB9 17/12/2015 Put 37.400 3.590 3.590 0.000   170 3.590
WPLJ97 17/12/2015 Call 37.610 0.965 0.965 0.000   59 0.965
WPLJA7 17/12/2015 Put 37.610 3.730 3.730 0.000   100 3.730
WPLQJ7 17/12/2015 Call 37.620 0.955 0.955 0.000   282 0.955
WPLQK7 17/12/2015 Put 37.620 3.645 3.645 0.000   990 3.645
WPLU37 17/12/2015 Call 37.900 0.875 0.875 0.000   63 0.875
WPLU47 17/12/2015 Put 37.900 3.835 3.835 0.000   240 3.835
WPLU67 17/12/2015 Call 38.110 0.820 0.820 0.000   85 0.820
WPLU57 17/12/2015 Put 38.110 3.980 3.980 0.000   130 3.980
WPLRW9 17/12/2015 Call 38.380 0.755 0.755 0.000   358 0.755
WPLRX9 17/12/2015 Put 38.380 4.295 4.295 0.000   150 4.295
WPLJD7 17/12/2015 Call 38.580 0.705 0.705 0.000   0 0.705
WPLJE7 17/12/2015 Put 38.580 4.460 4.460 0.000   43 4.460
WPLQF7 17/12/2015 Call 38.590 0.700 0.700 0.000   89 0.700
WPLQG7 17/12/2015 Put 38.590 4.330 4.330 0.000   55 4.330
WPLUZ9 17/12/2015 Call 39.370 0.545 0.545 0.000   153 0.545
WPLV19 17/12/2015 Put 39.370 5.125 5.125 0.000   525 5.125
WPLQI7 17/12/2015 Call 39.380 0.545 0.545 0.000   119 0.545
WPLQH7 17/12/2015 Put 39.380 4.965 4.965 0.000   142 4.965
WPLJB7 17/12/2015 Call 39.550 0.510 0.510 0.000   121 0.510
WPLJC7 17/12/2015 Put 39.550 5.285 5.285 0.000   10 5.285
WPLUX9 17/12/2015 Call 40.350 0.395 0.395 0.000   362 0.395
WPLUY9 17/12/2015 Put 40.350 6.035 6.035 0.000   10 6.035
WPLEZ8 17/12/2015 Call 40.360 0.395 0.395 0.000   235 0.395
WPLF18 17/12/2015 Put 40.360 5.830 5.830 0.000   80 5.830
WPLJY7 17/12/2015 Call 40.540 0.370 0.370 0.000   89 0.370
WPLJZ7 17/12/2015 Put 40.540 6.220 6.220 0.000   0 6.220
WPLV29 17/12/2015 Call 41.340 0.280 0.280 0.290 10 410 0.280
WPLV39 17/12/2015 Put 41.340 7.000 7.000 0.000   210 7.000
WPLK77 17/12/2015 Call 41.510 0.265 0.265 0.000   0 0.265
WPLK87 17/12/2015 Put 41.510 7.165 7.165 0.000   70 7.165
WPLWI9 17/12/2015 Call 42.320 0.195 0.195 0.000   2,491 0.195
WPLWJ9 17/12/2015 Put 42.320 7.970 7.970 0.000   122 7.970
WPLKJ7 17/12/2015 Call 42.980 0.150 0.150 0.000   60 0.150
WPLKK7 17/12/2015 Put 42.980 8.625 8.625 0.000   100 8.625
WPLT48 17/12/2015 Call 43.950 0.105 0.105 0.000   0 0.105
WPLT58 17/12/2015 Put 43.950 9.590 9.590 0.000   0 9.590
WPLYC7 17/12/2015 Call 43.960 0.105 0.105 0.000   79 0.105
WPLYD7 17/12/2015 Put 43.960 9.310 9.310 0.000   53 9.310
WPLVE8 17/12/2015 Call 44.930 0.075 0.075 0.000   0 0.075
WPLVF8 17/12/2015 Put 44.930 10.565 10.565 0.000   150 10.565
WPLRF7 17/12/2015 Call 44.940 0.075 0.075 0.000   0 0.075
WPLRG7 17/12/2015 Put 44.940 10.275 10.275 0.000   200 10.275
WPLY68 17/12/2015 Call 45.910 0.050 0.050 0.000   62 0.050
WPLY78 17/12/2015 Put 45.910 11.545 11.545 0.000   441 11.545
WPLDQ9 17/12/2015 Call 46.890 0.030 0.030 0.000   136 0.030
WPLDR9 17/12/2015 Put 46.890 12.520 12.520 0.000   50 12.520
WPLKN9 17/12/2015 Call 47.860 0.020 0.020 0.000   0 0.020
WPLKO9 17/12/2015 Put 47.860 13.485 13.485 0.000   0 13.485
WPLGM8 17/12/2015 Call 49.220 0.015 0.015 0.000   0 0.015
WPLGN8 17/12/2015 Put 49.220 14.510 14.510 0.000   20 14.510
WPLYZ7 23/03/2016 Call 0.010 33.320 33.320 0.000   0 33.320
WPLIV7 23/03/2016 Call 21.000 14.405 14.405 0.000   0 14.405
WPLIU7 23/03/2016 Put 21.000 0.210 0.210 0.000   0 0.210
WPLIW7 23/03/2016 Call 24.000 11.430 11.430 0.000   0 11.430
WPLIX7 23/03/2016 Put 24.000 0.370 0.370 0.000   0 0.370
WPLIZ7 23/03/2016 Call 27.000 8.550 8.550 0.000   0 8.550
WPLIY7 23/03/2016 Put 27.000 0.655 0.655 0.000   40 0.655
WPLNN7 23/03/2016 Call 28.000 7.625 7.625 0.000   0 7.625
WPLNO7 23/03/2016 Put 28.000 0.795 0.795 0.890 100 100 0.795
WPLNL7 23/03/2016 Call 29.000 6.740 6.740 0.000   0 6.740
WPLNM7 23/03/2016 Put 29.000 0.945 0.945 0.000   0 0.945
WPLEN7 23/03/2016 Call 30.000 5.895 5.895 0.000   0 5.895
WPLEO7 23/03/2016 Put 30.000 1.140 1.140 0.000   0 1.140
WPLZB7 23/03/2016 Call 30.500 5.495 5.495 0.000   0 5.495
WPLZC7 23/03/2016 Put 30.500 1.245 1.245 0.000   50 1.245
WPLEP7 23/03/2016 Call 31.000 5.095 5.095 0.000   0 5.095
WPLEQ7 23/03/2016 Put 31.000 1.375 1.375 0.000   0 1.375
WPLZ37 23/03/2016 Call 31.500 4.710 4.710 0.000   0 4.710
WPLZ47 23/03/2016 Put 31.500 1.505 1.505 0.000   15 1.505
WPLC37 23/03/2016 Call 32.000 4.350 4.350 0.000   0 4.350
WPLC47 23/03/2016 Put 32.000 1.655 1.655 0.000   12 1.655
WPLYQ7 23/03/2016 Call 32.500 3.990 3.990 0.000   0 3.990
WPLYR7 23/03/2016 Put 32.500 1.815 1.815 0.000   15 1.815
WPLC57 23/03/2016 Call 33.000 3.640 3.640 0.000   381 3.640
WPLC67 23/03/2016 Put 33.000 1.985 1.985 0.000   80 1.985
WPLYM7 23/03/2016 Call 33.500 3.320 3.320 0.000   0 3.320
WPLYN7 23/03/2016 Put 33.500 2.175 2.175 0.000   0 2.175
WPLRH8 23/03/2016 Call 34.000 3.000 3.000 0.000   0 3.000
WPLRI8 23/03/2016 Put 34.000 2.365 2.365 0.000   124 2.365
WPLYK7 23/03/2016 Call 34.500 2.705 2.705 0.000   0 2.705
WPLYL7 23/03/2016 Put 34.500 2.580 2.580 0.000   2 2.580
WPLR88 23/03/2016 Call 35.000 2.440 2.440 0.000   30 2.440
WPLR98 23/03/2016 Put 35.000 2.805 2.805 0.000   515 2.805
WPLYI7 23/03/2016 Call 35.500 2.185 2.185 0.000   235 2.185
WPLYJ7 23/03/2016 Put 35.500 3.050 3.050 0.000   1,075 3.050
WPLRF8 23/03/2016 Call 36.000 1.970 1.970 0.000   22 1.970
WPLRG8 23/03/2016 Put 36.000 3.325 3.325 0.000   35 3.325
WPLE58 23/03/2016 Call 36.010 1.610 1.610 0.000   175 1.610
WPLE48 23/03/2016 Put 36.010 3.295 3.295 0.000   135 3.295
WPLYS7 23/03/2016 Call 36.500 1.770 1.770 0.000   0 1.770
WPLYV7 23/03/2016 Put 36.500 3.630 3.630 0.000   0 3.630
WPLR68 23/03/2016 Call 37.000 1.575 1.575 0.000   34 1.575
WPLR78 23/03/2016 Put 37.000 3.970 3.970 0.000   20 3.970
WPLE68 23/03/2016 Call 37.010 1.290 1.290 0.000   0 1.290
WPLE78 23/03/2016 Put 37.010 3.930 3.930 0.000   0 3.930
WPLYW7 23/03/2016 Call 37.500 1.415 1.415 0.000   4 1.415
WPLYX7 23/03/2016 Put 37.500 4.345 4.345 0.000   0 4.345
WPLR48 23/03/2016 Call 38.000 1.255 1.255 0.000   60 1.255
WPLR58 23/03/2016 Put 38.000 4.755 4.755 0.000   0 4.755
WPLE98 23/03/2016 Call 38.010 1.020 1.020 0.000   0 1.020
WPLE88 23/03/2016 Put 38.010 4.715 4.715 0.000   15 4.715
WPLYO7 23/03/2016 Call 38.500 1.100 1.100 0.000   50 1.100
WPLYP7 23/03/2016 Put 38.500 5.195 5.195 0.000   0 5.195
WPLR28 23/03/2016 Call 39.000 0.975 0.975 0.000   25 0.975
WPLR38 23/03/2016 Put 39.000 5.655 5.655 0.000   587 5.655
WPLEF8 23/03/2016 Call 39.010 0.785 0.785 0.000   0 0.785
WPLEG8 23/03/2016 Put 39.010 5.605 5.605 0.000   0 5.605
WPLDX8 23/03/2016 Call 39.500 0.845 0.845 0.000   0 0.845
WPLDY8 23/03/2016 Put 39.500 6.125 6.125 0.000   0 6.125
WPLQZ8 23/03/2016 Call 40.000 0.735 0.735 0.000   153 0.735
WPLR18 23/03/2016 Put 40.000 6.605 6.605 0.000   47 6.605
WPLEI8 23/03/2016 Call 40.010 0.595 0.595 0.000   0 0.595
WPLEH8 23/03/2016 Put 40.010 6.555 6.555 0.000   40 6.555
WPLJC8 23/03/2016 Call 40.500 0.640 0.640 0.000   0 0.640
WPLJD8 23/03/2016 Put 40.500 7.090 7.090 0.000   0 7.090
WPLQV8 23/03/2016 Call 41.000 0.545 0.545 0.000   59 0.545
WPLQW8 23/03/2016 Put 41.000 7.575 7.575 0.000   0 7.575
WPLQX8 23/03/2016 Call 42.000 0.410 0.410 0.000   0 0.410
WPLQY8 23/03/2016 Put 42.000 8.555 8.555 0.000   20 8.555
WPLRK8 23/03/2016 Call 43.000 0.300 0.300 0.000   0 0.300
WPLRL8 23/03/2016 Put 43.000 9.540 9.540 0.000   0 9.540
WPLT68 23/03/2016 Call 44.000 0.220 0.220 0.000   0 0.220
WPLT78 23/03/2016 Put 44.000 10.520 10.520 0.000   30 10.520
WPLVG8 23/03/2016 Call 45.000 0.160 0.160 0.000   0 0.160
WPLVH8 23/03/2016 Put 45.000 11.505 11.505 0.000   0 11.505
WPLY88 23/03/2016 Call 46.000 0.120 0.120 0.000   10 0.120
WPLY98 23/03/2016 Put 46.000 12.490 12.490 0.000   0 12.490
WPLDS9 23/03/2016 Call 47.000 0.085 0.085 0.000   0 0.085
WPLDT9 23/03/2016 Put 47.000 13.475 13.475 0.000   0 13.475
WPLKT8 23/06/2016 Call 0.010 33.485 33.485 0.000   0 33.485
WPLNP7 23/06/2016 Call 28.000 7.770 7.770 0.000   0 7.770
WPLNQ7 23/06/2016 Put 28.000 1.015 1.015 0.000   0 1.015
WPLNR7 23/06/2016 Call 29.000 6.920 6.920 0.000   0 6.920
WPLNS7 23/06/2016 Put 29.000 1.210 1.210 0.000   0 1.210
WPLER7 23/06/2016 Call 30.000 6.135 6.135 0.000   0 6.135
WPLES7 23/06/2016 Put 30.000 1.430 1.430 0.000   0 1.430
WPLET7 23/06/2016 Call 31.000 5.370 5.370 0.000   20 5.370
WPLEU7 23/06/2016 Put 31.000 1.700 1.700 0.000   0 1.700
WPLKW8 23/06/2016 Call 31.500 5.025 5.025 0.000   0 5.025
WPLKX8 23/06/2016 Put 31.500 1.840 1.840 0.000   0 1.840
WPLC77 23/06/2016 Call 32.000 4.680 4.680 0.000   0 4.680
WPLC87 23/06/2016 Put 32.000 2.010 2.010 0.000   0 2.010
WPLJK8 23/06/2016 Call 32.500 4.340 4.340 0.000   0 4.340
WPLJL8 23/06/2016 Put 32.500 2.175 2.175 0.000   0 2.175
WPLC97 23/06/2016 Call 33.000 4.025 4.025 0.000   0 4.025
WPLCF7 23/06/2016 Put 33.000 2.355 2.355 0.000   0 2.355
WPLJI8 23/06/2016 Call 33.500 3.735 3.735 0.000   0 3.735
WPLJJ8 23/06/2016 Put 33.500 2.555 2.555 0.000   0 2.555
WPLFS7 23/06/2016 Call 34.000 3.440 3.440 0.000   0 3.440
WPLFT7 23/06/2016 Put 34.000 2.745 2.745 0.000   35 2.745
WPLJG8 23/06/2016 Call 34.500 3.155 3.155 0.000   0 3.155
WPLJH8 23/06/2016 Put 34.500 2.965 2.965 0.000   0 2.965
WPLGP7 23/06/2016 Call 35.000 2.905 2.905 0.000   0 2.905
WPLGQ7 23/06/2016 Put 35.000 3.185 3.185 0.000   1,001 3.185
WPLJE8 23/06/2016 Call 35.500 2.660 2.660 0.000   0 2.660
WPLJF8 23/06/2016 Put 35.500 3.425 3.425 0.000   0 3.425
WPLG57 23/06/2016 Call 36.000 2.415 2.415 0.000   0 2.415
WPLG67 23/06/2016 Put 36.000 3.675 3.675 0.000   15 3.675
WPLJO8 23/06/2016 Call 36.500 2.195 2.195 0.000   0 2.195
WPLJP8 23/06/2016 Put 36.500 3.945 3.945 0.000   0 3.945
WPLG37 23/06/2016 Call 37.000 1.990 1.990 0.000   0 1.990
WPLG47 23/06/2016 Put 37.000 4.230 4.230 0.000   18 4.230
WPLJM8 23/06/2016 Call 37.500 1.785 1.785 0.000   0 1.785
WPLJN8 23/06/2016 Put 37.500 4.540 4.540 0.000   0 4.540
WPLG17 23/06/2016 Call 38.000 1.605 1.605 0.000   0 1.605
WPLG27 23/06/2016 Put 38.000 4.880 4.880 0.000   0 4.880
WPLJQ8 23/06/2016 Call 38.500 1.445 1.445 0.000   0 1.445
WPLJR8 23/06/2016 Put 38.500 5.260 5.260 0.000   0 5.260
WPLGR7 23/06/2016 Call 39.000 1.290 1.290 0.000   0 1.290
WPLGS7 23/06/2016 Put 39.000 5.685 5.685 0.000   12 5.685
WPLGW7 23/06/2016 Call 40.000 1.025 1.025 0.000   0 1.025
WPLGX7 23/06/2016 Put 40.000 6.610 6.610 0.000   20 6.610
WPLI37 23/06/2016 Call 41.000 0.800 0.800 0.000   0 0.800
WPLI47 23/06/2016 Put 41.000 7.585 7.585 0.000   0 7.585
WPLII7 23/06/2016 Call 42.000 0.625 0.625 0.000   20 0.625
WPLIJ7 23/06/2016 Put 42.000 8.570 8.570 0.000   10 8.570
WPLKL7 23/06/2016 Call 43.000 0.485 0.485 0.000   10 0.485
WPLKM7 23/06/2016 Put 43.000 9.555 9.555 0.000   0 9.555
WPLT88 23/06/2016 Call 44.000 0.370 0.370 0.000   0 0.370
WPLT98 23/06/2016 Put 44.000 10.540 10.540 0.000   0 10.540
WPLVI8 23/06/2016 Call 45.000 0.285 0.285 0.000   0 0.285
WPLVJ8 23/06/2016 Put 45.000 11.530 11.530 0.000   0 11.530
WPLYA8 23/06/2016 Call 46.000 0.215 0.215 0.000   0 0.215
WPLYB8 23/06/2016 Put 46.000 12.515 12.515 0.000   0 12.515
WPLDU9 23/06/2016 Call 47.000 0.160 0.160 0.000   0 0.160
WPLDV9 23/06/2016 Put 47.000 13.500 13.500 0.000   0 13.500
WPLKP9 23/06/2016 Call 48.000 0.125 0.125 0.000   0 0.125
WPLKQ9 23/06/2016 Put 48.000 14.485 14.485 0.000   0 14.485
WPLKY8 29/09/2016 Call 31.000 5.625 5.625 0.000   0 5.625
WPLKZ8 29/09/2016 Put 31.000 2.185 2.185 0.000   0 2.185
WPLK18 29/09/2016 Call 32.000 4.960 4.960 0.000   0 4.960
WPLK28 29/09/2016 Put 32.000 2.510 2.510 0.000   50 2.510
WPLJS8 29/09/2016 Call 33.000 4.340 4.340 0.000   0 4.340
WPLJT8 29/09/2016 Put 33.000 2.865 2.865 0.000   0 2.865
WPLJU8 29/09/2016 Call 34.000 3.760 3.760 0.000   0 3.760
WPLJV8 29/09/2016 Put 34.000 3.275 3.275 0.000   0 3.275
WPLK78 29/09/2016 Call 35.000 3.240 3.240 0.000   0 3.240
WPLK88 29/09/2016 Put 35.000 3.710 3.710 0.000   0 3.710
WPLK98 29/09/2016 Call 36.000 2.755 2.755 0.000   0 2.755
WPLKA8 29/09/2016 Put 36.000 4.205 4.205 0.000   0 4.205
WPLK58 29/09/2016 Call 37.000 2.325 2.325 0.000   0 2.325
WPLK68 29/09/2016 Put 37.000 4.795 4.795 0.000   0 4.795
WPLK38 29/09/2016 Call 38.000 1.940 1.940 0.000   0 1.940
WPLK48 29/09/2016 Put 38.000 5.520 5.520 0.000   0 5.520
WPLJW8 29/09/2016 Call 39.000 1.605 1.605 0.000   0 1.605
WPLJX8 29/09/2016 Put 39.000 6.390 6.390 0.000   0 6.390
WPLJY8 29/09/2016 Call 40.000 1.315 1.315 0.000   0 1.315
WPLJZ8 29/09/2016 Put 40.000 7.335 7.335 0.000   0 7.335
WPLNV7 22/12/2016 Call 28.000 8.005 8.005 0.000   0 8.005
WPLNW7 22/12/2016 Put 28.000 0.725 0.725 0.000   0 0.725
WPLNT7 22/12/2016 Call 29.000 7.220 7.220 0.000   0 7.220
WPLNU7 22/12/2016 Put 29.000 1.000 1.000 0.000   0 1.000
WPLEV7 22/12/2016 Call 30.000 6.490 6.490 0.000   0 6.490
WPLEW7 22/12/2016 Put 30.000 1.335 1.335 0.000   0 1.335
WPLEX7 22/12/2016 Call 31.000 5.805 5.805 0.000   0 5.805
WPLEY7 22/12/2016 Put 31.000 1.730 1.730 0.000   0 1.730
WPLCG7 22/12/2016 Call 32.000 5.165 5.165 0.000   0 5.165
WPLCH7 22/12/2016 Put 32.000 2.185 2.185 0.000   0 2.185
WPLEQ8 22/12/2016 Call 33.000 4.590 4.590 0.000   0 4.590
WPLER8 22/12/2016 Put 33.000 2.690 2.690 0.000   6 2.690
WPLDN8 22/12/2016 Call 34.000 4.040 4.040 0.000   0 4.040
WPLDO8 22/12/2016 Put 34.000 3.250 3.250 0.000   49 3.250
WPLDL8 22/12/2016 Call 35.000 3.560 3.560 0.000   0 3.560
WPLDM8 22/12/2016 Put 35.000 3.830 3.830 0.000   0 3.830
WPLD98 22/12/2016 Call 36.000 3.100 3.100 0.000   0 3.100
WPLDK8 22/12/2016 Put 36.000 4.440 4.440 0.000   0 4.440
WPLD78 22/12/2016 Call 37.000 2.695 2.695 0.000   0 2.695
WPLD88 22/12/2016 Put 37.000 5.085 5.085 0.000   0 5.085
WPLDP8 22/12/2016 Call 38.000 2.310 2.310 0.000   0 2.310
WPLDQ8 22/12/2016 Put 38.000 5.790 5.790 0.000   0 5.790
WPLDR8 22/12/2016 Call 39.000 1.975 1.975 0.000   0 1.975
WPLDS8 22/12/2016 Put 39.000 6.570 6.570 0.000   0 6.570
WPLDV8 22/12/2016 Call 40.000 1.665 1.665 0.000   0 1.665
WPLDW8 22/12/2016 Put 40.000 7.435 7.435 0.000   0 7.435
WPLDT8 22/12/2016 Call 41.000 1.395 1.395 0.000   0 1.395
WPLDU8 22/12/2016 Put 41.000 8.350 8.350 0.000   72 8.350
WPLD58 22/12/2016 Call 42.000 1.150 1.150 0.000   0 1.150
WPLD68 22/12/2016 Put 42.000 9.295 9.295 0.000   0 9.295
WPLE18 22/12/2016 Call 43.000 0.945 0.945 0.000   0 0.945
WPLE28 22/12/2016 Put 43.000 10.255 10.255 0.000   30 10.255
WPLTA8 22/12/2016 Call 44.000 0.755 0.755 0.000   0 0.755
WPLTB8 22/12/2016 Put 44.000 11.225 11.225 0.000   0 11.225
WPLVK8 22/12/2016 Call 45.000 0.610 0.610 0.000   0 0.610
WPLVL8 22/12/2016 Put 45.000 12.195 12.195 0.000   0 12.195
WPLYC8 22/12/2016 Call 46.000 0.485 0.485 0.000   0 0.485
WPLYD8 22/12/2016 Put 46.000 13.170 13.170 0.000   0 13.170
WPLDW9 22/12/2016 Call 47.000 0.400 0.400 0.000   0 0.400
WPLDX9 22/12/2016 Put 47.000 14.145 14.145 0.000   0 14.145
WPLKR9 22/12/2016 Call 48.000 0.330 0.330 0.000   0 0.330
WPLKS9 22/12/2016 Put 48.000 15.120 15.120 0.000   0 15.120
WPLNZ7 29/06/2017 Call 28.000 8.170 8.170 0.000   0 8.170
WPLP17 29/06/2017 Put 28.000 2.025 2.025 0.000   1,000 2.025
WPLNX7 29/06/2017 Call 29.000 7.450 7.450 0.000   0 7.450
WPLNY7 29/06/2017 Put 29.000 2.300 2.300 0.000   0 2.300
WPLEZ7 29/06/2017 Call 30.000 6.780 6.780 0.000   0 6.780
WPLF17 29/06/2017 Put 30.000 2.595 2.595 0.000   0 2.595
WPLF27 29/06/2017 Call 31.000 6.145 6.145 0.000   0 6.145
WPLF37 29/06/2017 Put 31.000 2.950 2.950 0.000   0 2.950
WPLCI7 29/06/2017 Call 32.000 5.565 5.565 0.000   0 5.565
WPLCJ7 29/06/2017 Put 32.000 3.340 3.340 0.000   0 3.340
WPLCK7 29/06/2017 Call 33.000 5.000 5.000 0.000   0 5.000
WPLCL7 29/06/2017 Put 33.000 3.780 3.780 0.000   0 3.780
WPLWV9 29/06/2017 Call 34.000 4.495 4.495 0.000   0 4.495
WPLWW9 29/06/2017 Put 34.000 4.290 4.290 0.000   20 4.290
WPLRN9 29/06/2017 Call 35.000 4.010 4.010 0.000   0 4.010
WPLRO9 29/06/2017 Put 35.000 4.855 4.855 0.000   0 4.855
WPLP89 29/06/2017 Call 36.000 3.560 3.560 0.000   0 3.560
WPLP99 29/06/2017 Put 36.000 5.485 5.485 0.000   0 5.485
WPLFL9 29/06/2017 Call 37.000 3.160 3.160 0.000   0 3.160
WPLFM9 29/06/2017 Put 37.000 6.180 6.180 0.000   49 6.180
WPLFI9 29/06/2017 Call 38.000 2.765 2.765 0.000   0 2.765
WPLFJ9 29/06/2017 Put 38.000 6.935 6.935 0.000   0 6.935
WPLEW9 29/06/2017 Call 39.000 2.435 2.435 0.000   0 2.435
WPLEX9 29/06/2017 Put 39.000 7.745 7.745 0.000   0 7.745
WPLEY9 29/06/2017 Call 40.000 2.120 2.120 0.000   0 2.120
WPLEZ9 29/06/2017 Put 40.000 8.605 8.605 0.000   6 8.605
WPLF39 29/06/2017 Call 41.000 1.835 1.835 0.000   0 1.835
WPLF49 29/06/2017 Put 41.000 9.500 9.500 0.000   0 9.500
WPLF19 29/06/2017 Call 42.000 1.590 1.590 0.000   0 1.590
WPLF29 29/06/2017 Put 42.000 10.425 10.425 0.000   0 10.425
WPLF59 29/06/2017 Call 43.000 1.350 1.350 0.000   0 1.350
WPLF69 29/06/2017 Put 43.000 11.365 11.365 0.000   0 11.365
WPLF79 29/06/2017 Call 44.000 1.165 1.165 0.000   0 1.165
WPLF89 29/06/2017 Put 44.000 12.315 12.315 0.000   0 12.315
WPLFG9 29/06/2017 Call 45.000 0.985 0.985 0.000   0 0.985
WPLFH9 29/06/2017 Put 45.000 13.275 13.275 0.000   0 13.275
WPLF99 29/06/2017 Call 46.000 0.835 0.835 0.000   0 0.835
WPLFF9 29/06/2017 Put 46.000 14.235 14.235 0.000   0 14.235
WPLIX9 29/06/2017 Call 47.000 0.705 0.705 0.000   0 0.705
WPLIY9 29/06/2017 Put 47.000 15.200 15.200 0.000   0 15.200
WPLKT9 29/06/2017 Call 48.000 0.585 0.585 0.000   0 0.585
WPLKU9 29/06/2017 Put 48.000 16.165 16.165 0.000   0 16.165
WPLP27 21/12/2017 Call 28.000 7.440 7.440 0.000   0 7.440
WPLP37 21/12/2017 Put 28.000 2.500 2.500 0.000   0 2.500
WPLP47 21/12/2017 Call 29.000 6.590 6.590 0.000   0 6.590
WPLP57 21/12/2017 Put 29.000 2.950 2.950 0.000   0 2.950
WPLLS7 21/12/2017 Call 30.000 5.835 5.835 0.000   0 5.835
WPLLT7 21/12/2017 Put 30.000 3.465 3.465 0.000   0 3.465
WPLL87 21/12/2017 Call 31.000 5.160 5.160 0.000   0 5.160
WPLL97 21/12/2017 Put 31.000 4.000 4.000 0.000   0 4.000
WPLKB7 21/12/2017 Call 32.000 4.600 4.600 0.000   0 4.600
WPLKC7 21/12/2017 Put 32.000 4.590 4.590 0.000   0 4.590
WPLJN7 21/12/2017 Call 33.000 4.110 4.110 0.000   0 4.110
WPLJO7 21/12/2017 Put 33.000 5.195 5.195 0.000   0 5.195
WPLJF7 21/12/2017 Call 34.000 3.670 3.670 0.000   0 3.670
WPLJG7 21/12/2017 Put 34.000 5.855 5.855 0.000   0 5.855
WPLJH7 21/12/2017 Call 35.000 3.300 3.300 0.000   0 3.300
WPLJI7 21/12/2017 Put 35.000 6.525 6.525 0.000   0 6.525
WPLJL7 21/12/2017 Call 36.000 2.950 2.950 0.000   0 2.950
WPLJM7 21/12/2017 Put 36.000 7.245 7.245 0.000   0 7.245
WPLJJ7 21/12/2017 Call 37.000 2.645 2.645 0.000   0 2.645
WPLJK7 21/12/2017 Put 37.000 7.975 7.975 0.000   0 7.975
WPLJP7 21/12/2017 Call 38.000 2.385 2.385 0.000   0 2.385
WPLJQ7 21/12/2017 Put 38.000 8.740 8.740 0.000   0 8.740
WPLJV7 21/12/2017 Call 39.000 2.130 2.130 0.000   0 2.130
WPLJW7 21/12/2017 Put 39.000 9.520 9.520 0.000   0 9.520
WPLJR7 21/12/2017 Call 40.000 1.920 1.920 0.000   0 1.920
WPLJS7 21/12/2017 Put 40.000 10.315 10.315 0.000   10 10.315
WPLJT7 21/12/2017 Call 41.000 1.730 1.730 0.000   0 1.730
WPLJU7 21/12/2017 Put 41.000 11.145 11.145 0.000   0 11.145
WPLK17 21/12/2017 Call 42.000 1.550 1.550 0.000   0 1.550
WPLK27 21/12/2017 Put 42.000 11.975 11.975 0.000   0 11.975
WPLK97 21/12/2017 Call 43.000 1.395 1.395 0.000   0 1.395
WPLKA7 21/12/2017 Put 43.000 12.825 12.825 0.000   0 12.825
WPLL18 28/06/2018 Call 31.000 4.780 4.780 0.000   0 4.780
WPLL28 28/06/2018 Put 31.000 4.165 4.165 0.000   0 4.165
WPLKL8 28/06/2018 Call 32.000 4.145 4.145 0.000   0 4.145
WPLKM8 28/06/2018 Put 32.000 4.795 4.795 0.000   0 4.795
WPLKJ8 28/06/2018 Call 33.000 3.615 3.615 0.000   0 3.615
WPLKK8 28/06/2018 Put 33.000 5.455 5.455 0.000   0 5.455
WPLKF8 28/06/2018 Call 34.000 3.165 3.165 0.000   0 3.165
WPLKG8 28/06/2018 Put 34.000 6.150 6.150 0.000   0 6.150
WPLKH8 28/06/2018 Call 35.000 2.785 2.785 0.000   0 2.785
WPLKI8 28/06/2018 Put 35.000 6.880 6.880 0.000   0 6.880
WPLKN8 28/06/2018 Call 36.000 2.460 2.460 0.000   0 2.460
WPLKO8 28/06/2018 Put 36.000 7.635 7.635 0.000   0 7.635
WPLKD8 28/06/2018 Call 37.000 2.165 2.165 0.000   0 2.165
WPLKE8 28/06/2018 Put 37.000 8.415 8.415 0.000   0 8.415
WPLKP8 28/06/2018 Call 38.000 1.925 1.925 0.000   0 1.925
WPLKQ8 28/06/2018 Put 38.000 9.215 9.215 0.000   0 9.215
WPLKR8 28/06/2018 Call 39.000 1.705 1.705 0.000   0 1.705
WPLKS8 28/06/2018 Put 39.000 10.035 10.035 0.000   0 10.035
WPLKB8 28/06/2018 Call 40.000 1.500 1.500 0.000   0 1.500
WPLKC8 28/06/2018 Put 40.000 10.875 10.875 0.000   0 10.875

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.