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 32.010 Up 0.320 31.980 32.030 32.080 32.230 31.820 4,172,970 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLQG7 30/03/2017 Call 0.010 31.465 31.465 0.000   0 31.090
WPLEG9 30/03/2017 Call 0.100 31.970 31.970 0.000   0 31.590
WPLEH9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLEJ9 30/03/2017 Call 0.110 31.320 31.320 0.000   10 30.940
WPLEI9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRV7 30/03/2017 Call 20.500 11.575 11.575 0.000   0 11.195
WPLRW7 30/03/2017 Put 20.500 0.000 0.000 0.000   100 0.000
WPLYW9 30/03/2017 Call 21.000 11.075 11.075 0.000   0 10.695
WPLYX9 30/03/2017 Put 21.000 0.000 0.000 0.000   0 0.000
WPLGW8 30/03/2017 Call 21.010 10.520 10.520 0.000   0 10.155
WPLGX8 30/03/2017 Put 21.010 0.000 0.000 0.000   0 0.000
WPLQZ7 30/03/2017 Call 21.500 10.575 10.575 0.000   0 10.200
WPLR17 30/03/2017 Put 21.500 0.000 0.000 0.000   42 0.000
WPLGZ8 30/03/2017 Call 21.510 10.035 10.035 0.000   0 9.675
WPLGY8 30/03/2017 Put 21.510 0.000 0.000 0.000   0 0.000
WPLV69 30/03/2017 Call 22.000 10.075 10.075 0.000   0 9.700
WPLV79 30/03/2017 Put 22.000 0.000 0.000 0.000   2,055 0.000
WPLCO8 30/03/2017 Call 22.010 9.545 9.545 0.000   100 9.200
WPLCN8 30/03/2017 Put 22.010 0.000 0.000 0.000   0 0.000
WPLQH7 30/03/2017 Call 22.500 9.575 9.575 0.000   0 9.200
WPLQI7 30/03/2017 Put 22.500 0.000 0.000 0.000   0 0.001
WPLSX9 30/03/2017 Call 23.000 9.075 9.075 0.000   0 8.705
WPLSY9 30/03/2017 Put 23.000 0.000 0.000 0.000   89 0.002
WPLCP8 30/03/2017 Call 23.010 8.560 8.560 0.000   0 8.240
WPLCQ8 30/03/2017 Put 23.010 0.000 0.000 0.000   0 0.002
WPLQE7 30/03/2017 Call 23.500 8.575 8.575 0.000   0 8.205
WPLQF7 30/03/2017 Put 23.500 0.000 0.000 0.000   200 0.003
WPLGY9 30/03/2017 Call 24.000 8.080 8.080 0.000   0 7.705
WPLGZ9 30/03/2017 Put 24.000 0.001 0.001 0.000   1,935 0.006
WPLCL8 30/03/2017 Call 24.010 7.575 7.575 0.000   180 7.265
WPLCM8 30/03/2017 Put 24.010 0.001 0.001 0.000   5 0.006
WPLQ87 30/03/2017 Call 24.500 7.580 7.580 0.000   0 7.205
WPLQ97 30/03/2017 Put 24.500 0.001 0.001 0.000   891 0.010
WPLG69 30/03/2017 Call 25.000 7.080 7.080 0.000   0 6.705
WPLG79 30/03/2017 Put 25.000 0.002 0.002 0.000   855 0.015
WPLCK8 30/03/2017 Call 25.010 6.610 6.610 0.000   90 6.270
WPLCJ8 30/03/2017 Put 25.010 0.002 0.002 0.000   52 0.015
WPLQC7 30/03/2017 Call 25.500 6.580 6.580 0.000   0 6.205
WPLQD7 30/03/2017 Put 25.500 0.004 0.004 0.000   350 0.025
WPLFO9 30/03/2017 Call 26.000 6.085 6.085 0.000   500 5.705
WPLFP9 30/03/2017 Put 26.000 0.000 0.055 0.000   142 0.035
WPLCH8 30/03/2017 Call 26.010 5.660 5.660 0.000   220 5.270
WPLCI8 30/03/2017 Put 26.010 0.008 0.008 0.000   385 0.035
WPLQA7 30/03/2017 Call 26.500 5.585 5.585 0.000   14 5.205
WPLQB7 30/03/2017 Put 26.500 0.015 0.015 0.000   646 0.050
WPLFK9 30/03/2017 Call 27.000 5.090 5.090 0.000   110 4.705
WPLFN9 30/03/2017 Put 27.000 0.000 0.000 0.000   1,651 0.065
WPLQ27 30/03/2017 Call 27.500 4.595 4.595 0.000   70 4.210
WPLQ37 30/03/2017 Put 27.500 0.000 0.000 0.000 25 501 0.085
WPLFQ9 30/03/2017 Call 28.000 4.095 4.095 0.000   80 3.710
WPLFR9 30/03/2017 Put 28.000 0.000 0.000 0.000 15 3,774 0.120
WPLQ18 30/03/2017 Call 28.010 0.000 0.000 0.000   549 3.315
WPLQ28 30/03/2017 Put 28.010 0.070 0.070 0.000   930 0.120
WPLPZ7 30/03/2017 Call 28.500 0.000 0.000 0.000   220 3.215
WPLQ17 30/03/2017 Put 28.500 0.000 0.000 0.000   2,221 0.160
WPLQ48 30/03/2017 Call 28.510 3.260 3.260 0.000   286 2.845
WPLQ38 30/03/2017 Put 28.510 0.090 0.090 0.000   455 0.160
WPLFS9 30/03/2017 Call 29.000 0.000 0.000 0.000   648 2.725
WPLFT9 30/03/2017 Put 29.000 0.000 0.000 0.000 10 6,129 0.225
WPLQ58 30/03/2017 Call 29.010 0.000 0.000 0.000   1,862 2.390
WPLQ68 30/03/2017 Put 29.010 0.000 0.000 0.000   513 0.225
WPLQ47 30/03/2017 Call 29.500 0.000 0.000 0.000   1,897 2.245
WPLQ57 30/03/2017 Put 29.500 0.000 0.000 0.000 115 1,128 0.310
WPLEK9 30/03/2017 Call 29.510 0.000 0.000 0.000   2,021 1.960
WPLEL9 30/03/2017 Put 29.510 0.205 0.205 0.000   400 0.310
WPLFU9 30/03/2017 Call 30.000 0.000 0.000 0.000 150 130 1.780
WPLFV9 30/03/2017 Put 30.000 0.000 0.000 0.310 160 2,203 0.435
WPLNN8 30/03/2017 Call 30.010 0.000 0.000 0.000   2,594 1.560
WPLNO8 30/03/2017 Put 30.010 0.000 0.000 0.000   2,151 0.435
WPLQ67 30/03/2017 Call 30.500 0.000 0.000 0.000   1,889 1.355
WPLQ77 30/03/2017 Put 30.500 0.000 0.000 0.000   3,272 0.600
WPLJJ9 30/03/2017 Call 30.510 0.000 0.000 0.000   189 1.205
WPLJK9 30/03/2017 Put 30.510 0.425 0.425 0.000   1,820 0.600
WPLEU9 30/03/2017 Call 31.000 0.000 0.000 0.000 30 799 0.980
WPLEV9 30/03/2017 Put 31.000 0.000 0.000 0.625 30 1,672 0.810
WPLNQ8 30/03/2017 Call 31.010 1.140 1.140 1.050 60 2,500 0.895
WPLNP8 30/03/2017 Put 31.010 0.605 0.605 0.000   709 0.815
WPLT37 30/03/2017 Call 31.500 0.000 0.000 0.820 8 2,586 0.685
WPLT47 30/03/2017 Put 31.500 0.000 0.000 0.000   1,212 1.075
WPLKV9 30/03/2017 Call 31.510 0.840 0.840 0.000   2,525 0.650
WPLKW9 30/03/2017 Put 31.510 0.830 0.830 0.000   80 1.075
WPLFW9 30/03/2017 Call 32.000 0.500 0.000 0.600 281 1,977 0.470
WPLFX9 30/03/2017 Put 32.000 0.000 0.000 1.120 111 698 1.390
WPLI18 30/03/2017 Call 32.010 0.000 0.000 0.550 95 2,134 0.455
WPLI28 30/03/2017 Put 32.010 1.110 1.110 0.000   1,623 1.390
WPLI58 30/03/2017 Call 32.500 0.000 0.000 0.375 139 2,598 0.320
WPLI68 30/03/2017 Put 32.500 0.000 0.000 0.000   35 1.750
WPLI48 30/03/2017 Call 32.510 0.000 0.000 0.410 275 5,309 0.315
WPLI38 30/03/2017 Put 32.510 1.440 1.440 0.000   83 1.750
WPLFY9 30/03/2017 Call 33.000 0.000 0.300 0.270 98 2,455 0.215
WPLFZ9 30/03/2017 Put 33.000 0.000 0.000 0.000   950 2.150
WPLWY7 30/03/2017 Call 33.010 0.280 0.280 0.280 366 10,219 0.215
WPLWZ7 30/03/2017 Put 33.010 1.810 1.810 0.000   1,000 2.145
WPLM38 30/03/2017 Call 33.500 0.000 0.225 0.000   700 0.145
WPLM48 30/03/2017 Put 33.500 0.000 0.000 0.000   319 2.575
WPLBK9 30/03/2017 Call 33.510 0.000 0.000 0.000   457 0.145
WPLBL9 30/03/2017 Put 33.510 2.220 2.220 0.000   626 2.570
WPLG19 30/03/2017 Call 34.000 0.000 0.150 0.130 100 1,808 0.100
WPLG29 30/03/2017 Put 34.000 0.000 0.000 0.000   184 3.025
WPLX27 30/03/2017 Call 34.010 0.000 0.000 0.000   412 0.100
WPLX17 30/03/2017 Put 34.010 0.000 0.000 0.000   2,107 3.015
WPLYQ8 30/03/2017 Call 34.500 0.000 0.120 0.000   535 0.065
WPLYR8 30/03/2017 Put 34.500 0.000 0.000 3.160 50 50 3.495
WPLBO9 30/03/2017 Call 34.510 0.000 0.000 0.000   91 0.065
WPLBM9 30/03/2017 Put 34.510 3.115 3.115 0.000   118 3.480
WPLIS9 30/03/2017 Call 35.000 0.000 0.000 0.000 30 913 0.045
WPLIT9 30/03/2017 Put 35.000 3.600 3.600 0.000   0 3.975
WPLX37 30/03/2017 Call 35.010 0.000 0.000 0.000   147 0.045
WPLX47 30/03/2017 Put 35.010 3.585 3.585 3.700 20 433 3.960
WPLB79 30/03/2017 Call 35.500 0.000 0.000 0.000   350 0.030
WPLB89 30/03/2017 Put 35.500 4.085 4.085 0.000   0 4.460
WPLBP9 30/03/2017 Call 35.510 0.000 0.000 0.000   0 0.030
WPLBQ9 30/03/2017 Put 35.510 4.065 4.065 0.000   130 4.445
WPLIQ9 30/03/2017 Call 36.000 0.020 0.020 0.000   150 0.020
WPLIR9 30/03/2017 Put 36.000 4.575 4.575 0.000   165 4.955
WPLMA8 30/03/2017 Call 36.010 0.020 0.020 0.000   100 0.020
WPLMF8 30/03/2017 Put 36.010 4.555 4.555 0.000   508 4.935
WPLC29 30/03/2017 Call 36.500 0.010 0.010 0.000   0 0.010
WPLC39 30/03/2017 Put 36.500 5.070 5.070 0.000   50 5.450
WPLC19 30/03/2017 Call 36.510 0.015 0.015 0.000   0 0.010
WPLBZ9 30/03/2017 Put 36.510 5.050 5.050 0.000   450 5.425
WPLJ59 30/03/2017 Call 37.000 0.007 0.007 0.000   89 0.007
WPLJ69 30/03/2017 Put 37.000 5.565 5.565 0.000   200 5.945
WPLQB8 30/03/2017 Call 37.010 0.007 0.007 0.000   100 0.007
WPLQC8 30/03/2017 Put 37.010 5.545 5.545 0.000   137 5.920
WPLQ78 30/03/2017 Call 37.500 0.004 0.004 0.000   0 0.004
WPLQ88 30/03/2017 Put 37.500 6.065 6.065 0.000   0 6.445
WPLQA8 30/03/2017 Call 37.510 0.004 0.004 0.000   0 0.004
WPLQ98 30/03/2017 Put 37.510 6.040 6.040 0.000   85 6.415
WPLIR8 30/03/2017 Call 38.500 0.001 0.001 0.000   160 0.001
WPLIQ8 30/03/2017 Put 38.500 7.060 7.060 0.000   1 7.440
WPLIO8 30/03/2017 Call 38.510 0.001 0.001 0.000   0 0.001
WPLIP8 30/03/2017 Put 38.510 7.030 7.030 0.000   495 7.410
WPLIS8 30/03/2017 Call 39.000 0.001 0.001 0.000   160 0.001
WPLIT8 30/03/2017 Put 39.000 7.560 7.560 0.000   0 7.940
WPLIV8 30/03/2017 Call 39.010 0.001 0.001 0.000   0 0.001
WPLIU8 30/03/2017 Put 39.010 7.530 7.530 0.000   143 7.905
WPLMN8 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.000
WPLMM8 30/03/2017 Put 40.000 8.560 8.560 0.000   0 8.940
WPLMK8 30/03/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLML8 30/03/2017 Put 40.010 8.525 8.525 0.000   225 8.900
WPLMR8 30/03/2017 Call 41.000 0.000 0.000 0.000   0 0.000
WPLMQ8 30/03/2017 Put 41.000 9.560 9.560 0.000   0 9.935
WPLMO8 30/03/2017 Call 41.010 0.000 0.000 0.000   0 0.000
WPLMP8 30/03/2017 Put 41.010 9.520 9.520 0.000   33 9.900
WPLQJ7 30/03/2017 Call 44.000 0.000 0.000 0.000   0 0.000
WPLQK7 30/03/2017 Put 44.000 12.560 12.560 0.000   0 12.935
WPLQM7 30/03/2017 Call 44.010 0.000 0.000 0.000   0 0.000
WPLQL7 30/03/2017 Put 44.010 12.520 12.520 0.000   704 12.890
WPLWL8 27/04/2017 Call 0.010 31.510 31.510 0.000   0 31.130
WPLWQ8 27/04/2017 Call 24.000 8.075 8.075 0.000   0 7.700
WPLWR8 27/04/2017 Put 24.000 0.010 0.010 0.000   230 0.025
WPLVO8 27/04/2017 Call 24.500 7.575 7.575 0.000   0 7.200
WPLVP8 27/04/2017 Put 24.500 0.020 0.020 0.000   0 0.035
WPLVQ8 27/04/2017 Call 25.000 7.080 7.080 0.000   0 6.700
WPLVR8 27/04/2017 Put 25.000 0.030 0.030 0.000   349 0.050
WPLVS8 27/04/2017 Call 25.500 6.580 6.580 0.000   0 6.205
WPLVT8 27/04/2017 Put 25.500 0.040 0.040 0.000   0 0.070
WPLVU8 27/04/2017 Call 26.000 6.080 6.080 0.000   0 5.705
WPLVV8 27/04/2017 Put 26.000 0.060 0.060 0.000   770 0.090
WPLVW8 27/04/2017 Call 26.500 5.580 5.580 0.000   30 5.210
WPLVX8 27/04/2017 Put 26.500 0.000 0.000 0.000   1,013 0.110
WPLVY8 27/04/2017 Call 27.000 5.080 5.080 0.000   0 4.710
WPLVZ8 27/04/2017 Put 27.000 0.000 0.000 0.000   6 0.135
WPLW18 27/04/2017 Call 27.500 0.000 0.000 0.000 40 40 4.210
WPLW28 27/04/2017 Put 27.500 0.000 0.000 0.000   245 0.170
WPLW38 27/04/2017 Call 28.000 4.085 4.085 0.000   0 3.720
WPLW48 27/04/2017 Put 28.000 0.000 0.000 0.000   1,003 0.220
WPLW58 27/04/2017 Call 28.500 0.000 0.000 0.000   100 3.230
WPLW68 27/04/2017 Put 28.500 0.000 0.000 0.000   1,305 0.290
WPLW78 27/04/2017 Call 29.000 0.000 0.000 0.000   50 2.755
WPLW88 27/04/2017 Put 29.000 0.000 0.000 0.000   0 0.385
WPLW98 27/04/2017 Call 29.500 0.000 0.000 0.000   102 2.295
WPLWA8 27/04/2017 Put 29.500 0.000 0.000 0.000   100 0.500
WPLWB8 27/04/2017 Call 30.000 0.000 0.000 0.000   142 1.880
WPLWC8 27/04/2017 Put 30.000 0.000 0.000 0.000   95 0.645
WPLWD8 27/04/2017 Call 30.500 0.000 0.000 0.000   1,128 1.505
WPLWE8 27/04/2017 Put 30.500 0.000 0.000 0.640 138 74 0.830
WPLWF8 27/04/2017 Call 31.000 0.000 0.000 0.000   302 1.195
WPLWG8 27/04/2017 Put 31.000 0.000 0.000 0.000   84 1.050
WPLWH8 27/04/2017 Call 31.500 0.000 0.000 1.150 22 69 0.940
WPLWI8 27/04/2017 Put 31.500 0.000 0.000 0.000   32 1.315
WPLWO8 27/04/2017 Call 32.000 0.000 0.000 0.000   1,549 0.735
WPLWP8 27/04/2017 Put 32.000 0.000 2.500 0.000   270 1.610
WPLXG8 27/04/2017 Call 32.500 0.000 0.000 0.660 210 1,566 0.565
WPLXH8 27/04/2017 Put 32.500 0.000 0.000 0.000   205 1.945
WPLXI8 27/04/2017 Call 33.000 0.000 0.000 0.510 170 440 0.430
WPLXJ8 27/04/2017 Put 33.000 0.000 0.000 0.000   24 2.310
WPLXK8 27/04/2017 Call 33.500 0.000 0.000 0.000   286 0.320
WPLXL8 27/04/2017 Put 33.500 0.000 0.000 0.000   26 2.705
WPLYE8 27/04/2017 Call 34.000 0.000 0.000 0.000   977 0.235
WPLYF8 27/04/2017 Put 34.000 0.000 0.000 0.000   0 3.120
WPLYS8 27/04/2017 Call 34.500 0.000 0.000 0.000   850 0.170
WPLYT8 27/04/2017 Put 34.500 0.000 0.000 0.000   306 3.555
WPLDK9 27/04/2017 Call 35.000 0.000 0.000 0.000   0 0.125
WPLDL9 27/04/2017 Put 35.000 3.675 3.675 0.000   0 4.010
WPLEM9 27/04/2017 Call 35.500 0.000 0.000 0.000   0 0.090
WPLEN9 27/04/2017 Put 35.500 4.135 4.135 0.000   0 4.475
WPLJN9 27/04/2017 Call 36.000 0.100 0.100 0.000   118 0.060
WPLJO9 27/04/2017 Put 36.000 4.605 4.605 0.000   0 4.955
WPLB69 25/05/2017 Call 0.010 31.560 31.560 0.000   0 31.180
WPLCV9 25/05/2017 Call 26.000 6.075 6.075 0.000   0 5.700
WPLCW9 25/05/2017 Put 26.000 0.145 0.145 0.000   0 0.150
WPLCX9 25/05/2017 Call 26.500 5.575 5.575 0.000   0 5.200
WPLCY9 25/05/2017 Put 26.500 0.000 0.000 0.170 25 103 0.185
WPLBI9 25/05/2017 Call 27.000 5.080 5.080 0.000   0 4.700
WPLBJ9 25/05/2017 Put 27.000 0.000 0.000 0.000   240 0.230
WPLZA8 25/05/2017 Call 27.500 4.580 4.580 0.000   300 4.210
WPLZB8 25/05/2017 Put 27.500 0.000 0.000 0.000   106 0.290
WPLZC8 25/05/2017 Call 28.000 4.085 4.085 0.000   0 3.720
WPLZD8 25/05/2017 Put 28.000 0.000 0.000 0.000   0 0.365
WPLZE8 25/05/2017 Call 28.500 3.600 3.600 0.000   0 3.250
WPLZF8 25/05/2017 Put 28.500 0.000 0.000 0.000   3 0.455
WPLZG8 25/05/2017 Call 29.000 3.145 3.145 0.000   200 2.810
WPLZH8 25/05/2017 Put 29.000 0.000 0.000 0.000   67 0.565
WPLZI8 25/05/2017 Call 29.500 0.000 0.000 0.000   157 2.400
WPLZJ8 25/05/2017 Put 29.500 0.000 0.000 0.000   12 0.705
WPLZK8 25/05/2017 Call 30.000 0.000 0.000 0.000   70 2.040
WPLZL8 25/05/2017 Put 30.000 0.000 0.000 0.000   4 0.870
WPLZM8 25/05/2017 Call 30.500 0.000 0.000 0.000   81 1.715
WPLZN8 25/05/2017 Put 30.500 0.000 0.000 0.000   0 1.060
WPLZO8 25/05/2017 Call 31.000 0.000 1.880 0.000   144 1.430
WPLZP8 25/05/2017 Put 31.000 0.000 0.000 0.000   0 1.280
WPLG39 25/05/2017 Call 31.010 0.000 0.000 0.000   133 1.425
WPLG49 25/05/2017 Put 31.010 0.000 0.000 0.000   40 1.265
WPLZQ8 25/05/2017 Call 31.500 0.000 0.000 0.000   67 1.190
WPLZR8 25/05/2017 Put 31.500 0.000 2.090 0.000   6 1.540
WPLZS8 25/05/2017 Call 32.000 0.000 0.000 0.000   78 0.975
WPLZT8 25/05/2017 Put 32.000 0.000 0.000 0.000   0 1.825
WPLL79 25/05/2017 Call 32.010 1.170 1.170 0.750 30 70 0.970
WPLL69 25/05/2017 Put 32.010 1.595 1.595 0.000   0 1.815
WPLZU8 25/05/2017 Call 32.500 0.000 0.000 0.000   18 0.790
WPLZV8 25/05/2017 Put 32.500 0.000 0.000 0.000   0 2.140
WPLZW8 25/05/2017 Call 33.000 0.000 0.000 0.000   8 0.630
WPLZX8 25/05/2017 Put 33.000 0.000 0.000 0.000   0 2.480
WPLZY8 25/05/2017 Call 33.500 0.000 0.000 0.000   302 0.505
WPLB19 25/05/2017 Put 33.500 0.000 0.000 0.000   0 2.855
WPLB29 25/05/2017 Call 34.000 0.000 0.000 0.470 55 596 0.395
WPLB39 25/05/2017 Put 34.000 0.000 0.000 0.000   0 3.245
WPLB49 25/05/2017 Call 34.500 0.000 0.000 0.000   0 0.305
WPLB59 25/05/2017 Put 34.500 3.355 3.355 0.000   0 3.655
WPLDM9 25/05/2017 Call 35.000 0.000 0.000 0.000   10 0.240
WPLDN9 25/05/2017 Put 35.000 3.775 3.775 0.000   0 4.090
WPLEO9 25/05/2017 Call 35.500 0.000 0.000 0.000   50 0.185
WPLEP9 25/05/2017 Put 35.500 4.215 4.215 0.000   0 4.540
WPLJP9 25/05/2017 Call 36.000 0.190 0.190 0.000   0 0.150
WPLJQ9 25/05/2017 Put 36.000 4.660 4.660 0.000   0 5.000
WPLBH8 29/06/2017 Call 0.010 31.620 31.620 0.000   0 31.235
WPLRX7 29/06/2017 Call 20.000 12.075 12.075 0.000   30 11.695
WPLRY7 29/06/2017 Put 20.000 0.020 0.020 0.000   150 0.015
WPLL89 29/06/2017 Call 20.010 11.715 11.715 0.000   15 11.300
WPLL99 29/06/2017 Put 20.010 0.020 0.020 0.000   0 0.015
WPLYZ9 29/06/2017 Call 21.000 11.075 11.075 0.000   0 10.695
WPLZ19 29/06/2017 Put 21.000 0.035 0.035 0.000   50 0.030
WPLV89 29/06/2017 Call 22.000 10.075 10.075 0.000   0 9.695
WPLV99 29/06/2017 Put 22.000 0.060 0.060 0.000   130 0.060
WPLCV8 29/06/2017 Call 22.010 9.810 9.810 0.000   0 9.380
WPLCW8 29/06/2017 Put 22.010 0.060 0.060 0.000   0 0.060
WPLBI8 29/06/2017 Call 22.500 9.580 9.580 0.000   0 9.195
WPLBJ8 29/06/2017 Put 22.500 0.080 0.080 0.000   158 0.080
WPLSZ9 29/06/2017 Call 23.000 9.080 9.080 0.000   0 8.700
WPLT19 29/06/2017 Put 23.000 0.100 0.100 0.000   0 0.095
WPLCY8 29/06/2017 Call 23.010 8.855 8.855 0.000   4 8.410
WPLCX8 29/06/2017 Put 23.010 0.100 0.100 0.000   0 0.100
WPLZ47 29/06/2017 Call 23.500 8.585 8.585 0.000   0 8.200
WPLZ57 29/06/2017 Put 23.500 0.120 0.120 0.000   0 0.120
WPLCN9 29/06/2017 Call 24.000 8.085 8.085 0.000   21 7.700
WPLCO9 29/06/2017 Put 24.000 0.145 0.145 0.000   266 0.145
WPLCZ8 29/06/2017 Call 24.010 7.885 7.885 0.000   0 7.460
WPLD18 29/06/2017 Put 24.010 0.145 0.145 0.000   20 0.145
WPLZ27 29/06/2017 Call 24.500 7.585 7.585 0.000   0 7.205
WPLZ37 29/06/2017 Put 24.500 0.165 0.165 0.000   555 0.170
WPLBT9 29/06/2017 Call 25.000 7.085 7.085 0.000   0 6.710
WPLBU9 29/06/2017 Put 25.000 0.190 0.190 0.000   500 0.200
WPLD38 29/06/2017 Call 25.010 6.890 6.890 0.000   39 6.510
WPLD28 29/06/2017 Put 25.010 0.190 0.190 0.000   25 0.200
WPLZ87 29/06/2017 Call 25.500 6.585 6.585 0.000   0 6.215
WPLZ97 29/06/2017 Put 25.500 0.215 0.215 0.000   46 0.235
WPLV18 29/06/2017 Call 26.000 6.085 6.085 0.000   160 5.725
WPLV28 29/06/2017 Put 26.000 0.000 0.000 0.000 50 10 0.280
WPLD48 29/06/2017 Call 26.010 5.910 5.910 0.000   150 5.565
WPLDX8 29/06/2017 Put 26.010 0.245 0.245 0.000   150 0.275
WPLZ67 29/06/2017 Call 26.500 5.590 5.590 0.000   15 5.235
WPLZ77 29/06/2017 Put 26.500 0.000 0.000 0.000   15 0.325
WPLV38 29/06/2017 Call 27.000 5.105 5.105 0.000   0 4.755
WPLV48 29/06/2017 Put 27.000 0.000 0.000 0.000   850 0.385
WPLYU7 29/06/2017 Call 27.500 4.630 4.630 0.000   0 4.295
WPLYV7 29/06/2017 Put 27.500 0.000 0.000 0.000   37 0.455
WPLNZ7 29/06/2017 Call 28.000 4.165 4.165 0.000   0 3.845
WPLP17 29/06/2017 Put 28.000 0.000 0.000 0.000   170 0.540
WPLCU8 29/06/2017 Call 28.010 4.110 4.110 0.000   42 3.800
WPLCT8 29/06/2017 Put 28.010 0.480 0.480 0.000   71 0.540
WPLYW7 29/06/2017 Call 28.500 3.740 3.740 0.000   0 3.425
WPLYX7 29/06/2017 Put 28.500 0.000 0.000 0.000 50 130 0.635
WPLNX7 29/06/2017 Call 29.000 3.335 3.335 0.000   510 3.030
WPLNY7 29/06/2017 Put 29.000 0.000 0.000 0.000   1,260 0.760
WPLJL9 29/06/2017 Call 29.010 3.315 3.315 0.000   20 3.015
WPLJM9 29/06/2017 Put 29.010 0.685 0.685 0.000   60 0.755
WPLYZ7 29/06/2017 Call 29.500 0.000 0.000 0.000   50 2.660
WPLZ17 29/06/2017 Put 29.500 0.000 0.000 0.000   0 0.895
WPLEZ7 29/06/2017 Call 30.000 0.000 0.000 2.550 30 50 2.315
WPLF17 29/06/2017 Put 30.000 0.000 0.000 0.000   292 1.065
WPLCR8 29/06/2017 Call 30.010 2.605 2.605 0.000 10 207 2.310
WPLCS8 29/06/2017 Put 30.010 0.965 0.965 0.000   60 1.055
WPLC48 29/06/2017 Call 30.500 0.000 0.000 0.000   229 2.000
WPLC58 29/06/2017 Put 30.500 0.000 0.000 0.000   115 1.255
WPLF27 29/06/2017 Call 31.000 0.000 0.000 0.000   1,760 1.705
WPLF37 29/06/2017 Put 31.000 0.000 0.000 0.000   316 1.470
WPLII8 29/06/2017 Call 31.500 0.000 0.000 0.000   721 1.455
WPLIJ8 29/06/2017 Put 31.500 0.000 0.000 0.000   250 1.725
WPLCI7 29/06/2017 Call 32.000 0.000 0.000 0.000   873 1.220
WPLCJ7 29/06/2017 Put 32.000 0.000 0.000 0.000   60 2.000
WPLBQ8 29/06/2017 Call 32.010 1.460 1.460 0.000   359 1.215
WPLBP8 29/06/2017 Put 32.010 1.810 1.810 0.000   0 1.980
WPLBR8 29/06/2017 Call 32.500 0.000 0.000 0.000   1,393 1.020
WPLBS8 29/06/2017 Put 32.500 0.000 0.000 0.000   0 2.305
WPLBU8 29/06/2017 Call 32.510 1.235 1.235 0.000   42 1.015
WPLBT8 29/06/2017 Put 32.510 2.085 2.085 0.000   0 2.280
WPLCK7 29/06/2017 Call 33.000 0.000 0.000 0.000   636 0.855
WPLCL7 29/06/2017 Put 33.000 0.000 0.000 0.000   0 2.640
WPLBV8 29/06/2017 Call 33.010 1.040 1.040 0.000   414 0.845
WPLBW8 29/06/2017 Put 33.010 2.395 2.395 0.000   45 2.610
WPLBY8 29/06/2017 Call 33.500 0.000 0.000 0.000   119 0.705
WPLBX8 29/06/2017 Put 33.500 0.000 0.000 0.000   0 2.990
WPLBZ8 29/06/2017 Call 33.510 0.870 0.870 0.000   47 0.700
WPLC18 29/06/2017 Put 33.510 2.725 2.725 0.000   0 2.960
WPLWV9 29/06/2017 Call 34.000 0.000 0.000 0.700 10 331 0.585
WPLWW9 29/06/2017 Put 34.000 0.000 0.000 0.000   40 3.375
WPLC38 29/06/2017 Call 34.010 0.725 0.725 0.000   379 0.580
WPLC28 29/06/2017 Put 34.010 3.080 3.080 0.000   189 3.335
WPLYU8 29/06/2017 Call 34.500 0.000 0.000 0.560 35 0 0.480
WPLYV8 29/06/2017 Put 34.500 3.495 3.495 0.000   0 3.775
WPLRN9 29/06/2017 Call 35.000 0.000 0.000 0.000   222 0.395
WPLRO9 29/06/2017 Put 35.000 3.900 3.900 0.000   0 4.190
WPLEQ9 29/06/2017 Call 35.500 0.000 0.000 0.000   4 0.325
WPLER9 29/06/2017 Put 35.500 4.315 4.315 0.000   0 4.625
WPLP89 29/06/2017 Call 36.000 0.000 0.000 0.310 10 24 0.260
WPLP99 29/06/2017 Put 36.000 4.755 4.755 0.000   100 5.065
WPLLB9 29/06/2017 Call 36.010 0.330 0.330 0.000   0 0.265
WPLLA9 29/06/2017 Put 36.010 4.685 4.685 0.000   15 4.990
WPLFL9 29/06/2017 Call 37.000 0.215 0.215 0.000   181 0.170
WPLFM9 29/06/2017 Put 37.000 5.660 5.660 0.000   18 5.995
WPLGT8 29/06/2017 Call 37.010 0.215 0.215 0.000   0 0.175
WPLGS8 29/06/2017 Put 37.010 5.575 5.575 0.000   80 5.895
WPLJN8 29/06/2017 Call 37.500 0.170 0.170 0.000   0 0.140
WPLJO8 29/06/2017 Put 37.500 6.130 6.130 0.000   0 6.475
WPLJQ8 29/06/2017 Call 37.510 0.175 0.175 0.000   0 0.140
WPLJP8 29/06/2017 Put 37.510 6.030 6.030 0.000   130 6.360
WPLFI9 29/06/2017 Call 38.000 0.140 0.140 0.000   0 0.110
WPLFJ9 29/06/2017 Put 38.000 6.610 6.610 0.000   0 6.960
WPLIX8 29/06/2017 Call 38.010 0.140 0.140 0.000   0 0.115
WPLIW8 29/06/2017 Put 38.010 6.495 6.495 0.000   108 6.830
WPLJ48 29/06/2017 Call 38.500 0.110 0.110 0.000   0 0.090
WPLJ38 29/06/2017 Put 38.500 7.090 7.090 0.000   0 7.455
WPLIY8 29/06/2017 Call 38.510 0.110 0.110 0.000   0 0.090
WPLIZ8 29/06/2017 Put 38.510 6.965 6.965 0.000   150 7.310
WPLEW9 29/06/2017 Call 39.000 0.085 0.085 0.000   0 0.070
WPLEX9 29/06/2017 Put 39.000 7.580 7.580 0.000   0 7.945
WPLJ28 29/06/2017 Call 39.010 0.085 0.085 0.000   0 0.070
WPLJ18 29/06/2017 Put 39.010 7.445 7.445 0.000   152 7.795
WPLEY9 29/06/2017 Call 40.000 0.055 0.055 0.000   75 0.045
WPLEZ9 29/06/2017 Put 40.000 8.570 8.570 0.000   6 8.940
WPLG59 29/06/2017 Call 40.010 0.055 0.055 0.000   0 0.045
WPLG89 29/06/2017 Put 40.010 8.410 8.410 0.000   10 8.770
WPLF39 29/06/2017 Call 41.000 0.030 0.030 0.000   0 0.025
WPLF49 29/06/2017 Put 41.000 9.560 9.560 0.000   10 9.940
WPLF19 29/06/2017 Call 42.000 0.020 0.020 0.000   0 0.015
WPLF29 29/06/2017 Put 42.000 10.560 10.560 0.000   0 10.935
WPLF59 29/06/2017 Call 43.000 0.010 0.010 0.000   0 0.009
WPLF69 29/06/2017 Put 43.000 11.560 11.560 0.000   0 11.935
WPLF79 29/06/2017 Call 44.000 0.006 0.006 0.000   0 0.005
WPLF89 29/06/2017 Put 44.000 12.560 12.560 0.000   30 12.935
WPLFG9 29/06/2017 Call 45.000 0.003 0.003 0.000   0 0.003
WPLFH9 29/06/2017 Put 45.000 13.560 13.560 0.000   0 13.935
WPLUA8 29/06/2017 Call 45.010 0.004 0.004 0.000   0 0.003
WPLU98 29/06/2017 Put 45.010 13.355 13.355 0.000   50 13.725
WPLF99 29/06/2017 Call 46.000 0.002 0.002 0.000   0 0.002
WPLFF9 29/06/2017 Put 46.000 14.560 14.560 0.000   0 14.935
WPLIX9 29/06/2017 Call 47.000 0.001 0.001 0.000   0 0.001
WPLIY9 29/06/2017 Put 47.000 15.560 15.560 0.000   0 15.935
WPLKT9 29/06/2017 Call 48.000 0.001 0.001 0.000   0 0.000
WPLKU9 29/06/2017 Put 48.000 16.560 16.560 0.000   0 16.935
WPLTZ8 29/06/2017 Call 49.000 0.000 0.000 0.000   0 0.000
WPLTY8 29/06/2017 Put 49.000 17.560 17.560 0.000   0 17.930
WPLUB8 29/06/2017 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUC8 29/06/2017 Put 49.010 17.340 17.340 0.000   20 17.690
WPLKQ9 27/07/2017 Call 0.010 31.675 31.675 0.000   0 31.290
WPLKX9 27/07/2017 Call 28.000 4.240 4.240 0.000   0 3.935
WPLKY9 27/07/2017 Put 28.000 0.605 0.605 0.000   0 0.665
WPLK69 27/07/2017 Call 28.500 3.845 3.845 0.000   0 3.550
WPLK79 27/07/2017 Put 28.500 0.730 0.730 0.000   16 0.790
WPLKK9 27/07/2017 Call 29.000 3.470 3.470 0.000   0 3.170
WPLKL9 27/07/2017 Put 29.000 0.855 0.855 0.000   0 0.925
WPLK89 27/07/2017 Call 29.500 3.100 3.100 0.000   0 2.810
WPLK99 27/07/2017 Put 29.500 0.980 0.980 0.000   0 1.070
WPLKI9 27/07/2017 Call 30.000 0.000 0.000 0.000   0 2.465
WPLKJ9 27/07/2017 Put 30.000 1.125 1.125 0.000   14 1.220
WPLK29 27/07/2017 Call 30.500 0.000 0.000 0.000   98 2.155
WPLK39 27/07/2017 Put 30.500 0.000 0.000 0.000   0 1.405
WPLJX9 27/07/2017 Call 31.000 0.000 0.000 0.000   0 1.865
WPLJY9 27/07/2017 Put 31.000 0.000 0.000 0.000   0 1.605
WPLK49 27/07/2017 Call 31.500 0.000 0.000 0.000   10 1.615
WPLK59 27/07/2017 Put 31.500 0.000 0.000 0.000   0 1.850
WPLJZ9 27/07/2017 Call 32.000 0.000 0.000 0.000   309 1.385
WPLK19 27/07/2017 Put 32.000 0.000 0.000 0.000   0 2.110
WPLKA9 27/07/2017 Call 32.500 0.000 0.000 0.000   0 1.195
WPLKB9 27/07/2017 Put 32.500 0.000 0.000 0.000   0 2.410
WPLKG9 27/07/2017 Call 33.000 0.000 0.000 0.000   0 1.030
WPLKH9 27/07/2017 Put 33.000 0.000 0.000 0.000   0 2.740
WPLKC9 27/07/2017 Call 33.500 1.035 1.035 0.000   350 0.890
WPLKD9 27/07/2017 Put 33.500 0.000 0.000 0.000   0 3.095
WPLKE9 27/07/2017 Call 34.000 0.890 0.890 0.000   0 0.765
WPLKF9 27/07/2017 Put 34.000 3.225 3.225 0.000   0 3.480
WPLKO9 27/07/2017 Call 34.500 0.765 0.765 0.000   0 0.645
WPLKP9 27/07/2017 Put 34.500 3.610 3.610 0.000   0 3.875
WPLJV9 27/07/2017 Call 35.000 0.640 0.640 0.000   0 0.545
WPLJW9 27/07/2017 Put 35.000 4.000 4.000 0.000   0 4.285
WPLKM9 27/07/2017 Call 35.500 0.540 0.540 0.000   0 0.450
WPLKN9 27/07/2017 Put 35.500 4.405 4.405 0.000   0 4.695
WPLKR9 27/07/2017 Call 36.000 0.460 0.460 0.000   0 0.375
WPLKS9 27/07/2017 Put 36.000 4.820 4.820 0.000   0 5.120
WPLM89 24/08/2017 Call 0.010 31.730 31.730 0.000      
WPLLO9 24/08/2017 Call 28.000 4.235 4.235 0.000      
WPLLP9 24/08/2017 Put 28.000 0.845 0.845 0.000      
WPLM29 24/08/2017 Call 28.500 3.890 3.890 0.000      
WPLM39 24/08/2017 Put 28.500 1.015 1.015 0.000      
WPLLI9 24/08/2017 Call 29.000 3.530 3.530 0.000      
WPLLJ9 24/08/2017 Put 29.000 1.180 1.180 0.000      
WPLLU9 24/08/2017 Call 29.500 3.175 3.175 0.000      
WPLLW9 24/08/2017 Put 29.500 1.365 1.365 0.000      
WPLLK9 24/08/2017 Call 30.000 2.860 2.860 0.000      
WPLLL9 24/08/2017 Put 30.000 1.545 1.545 0.000      
WPLLX9 24/08/2017 Call 30.500 2.560 2.560 0.000      
WPLLY9 24/08/2017 Put 30.500 1.735 1.735 0.000      
WPLLQ9 24/08/2017 Call 31.000 2.305 2.305 0.000      
WPLLR9 24/08/2017 Put 31.000 1.955 1.955 0.000      
WPLLZ9 24/08/2017 Call 31.500 2.050 2.050 0.000      
WPLM19 24/08/2017 Put 31.500 2.210 2.210 2.140 445    
WPLLS9 24/08/2017 Call 32.000 1.825 1.825 0.000      
WPLLT9 24/08/2017 Put 32.000 2.525 2.525 0.000      
WPLM49 24/08/2017 Call 32.500 1.605 1.605 0.000      
WPLM59 24/08/2017 Put 32.500 2.855 2.855 0.000      
WPLLG9 24/08/2017 Call 33.000 1.415 1.415 0.000      
WPLLH9 24/08/2017 Put 33.000 3.190 3.190 0.000      
WPLM69 24/08/2017 Call 33.500 1.240 1.240 0.000      
WPLM79 24/08/2017 Put 33.500 3.510 3.510 0.000      
WPLLE9 24/08/2017 Call 34.000 1.090 1.090 0.000      
WPLLF9 24/08/2017 Put 34.000 3.820 3.820 0.000      
WPLLM9 24/08/2017 Call 34.500 0.940 0.940 0.000      
WPLLN9 24/08/2017 Put 34.500 4.170 4.170 0.000      
WPLLC9 24/08/2017 Call 35.000 0.815 0.815 0.000      
WPLLD9 24/08/2017 Put 35.000 4.550 4.550 0.000      
WPLRZ8 28/09/2017 Call 0.010 31.200 31.200 0.000   0 30.815
WPLBK8 28/09/2017 Call 22.000 10.075 10.075 0.000   0 9.700
WPLBL8 28/09/2017 Put 22.000 0.205 0.205 0.000   0 0.230
WPLZA7 28/09/2017 Call 23.000 9.075 9.075 0.000   0 8.700
WPLZB7 28/09/2017 Put 23.000 0.270 0.270 0.000   213 0.295
WPLZK7 28/09/2017 Call 24.000 8.075 8.075 0.000   0 7.705
WPLZL7 28/09/2017 Put 24.000 0.345 0.345 0.000   100 0.385
WPLSF8 28/09/2017 Call 24.010 7.495 7.495 0.000   0 7.120
WPLSG8 28/09/2017 Put 24.010 0.345 0.345 0.000   0 0.380
WPLWJ8 28/09/2017 Call 24.500 7.575 7.575 0.000   0 7.210
WPLWK8 28/09/2017 Put 24.500 0.395 0.395 0.000   0 0.430
WPLZM7 28/09/2017 Call 25.000 7.080 7.080 0.000   0 6.720
WPLZN7 28/09/2017 Put 25.000 0.450 0.450 0.000   50 0.500
WPLSI8 28/09/2017 Call 25.010 6.555 6.555 0.000   0 6.220
WPLSH8 28/09/2017 Put 25.010 0.455 0.455 0.000   60 0.495
WPLQZ8 28/09/2017 Call 25.500 6.595 6.595 0.000   0 6.245
WPLR18 28/09/2017 Put 25.500 0.530 0.530 0.000   0 0.575
WPLZI7 28/09/2017 Call 26.000 6.115 6.115 0.000   0 5.785
WPLZJ7 28/09/2017 Put 26.000 0.610 0.610 0.000   0 0.660
WPLSJ8 28/09/2017 Call 26.010 5.680 5.680 0.000   0 5.375
WPLSK8 28/09/2017 Put 26.010 0.610 0.610 0.670 16 115 0.660
WPLR28 28/09/2017 Call 26.500 5.660 5.660 0.000   0 5.340
WPLR38 28/09/2017 Put 26.500 0.710 0.710 0.000   300 0.760
WPLZO7 28/09/2017 Call 27.000 5.225 5.225 0.000   0 4.930
WPLZP7 28/09/2017 Put 27.000 0.810 0.810 0.000   320 0.865
WPLSM8 28/09/2017 Call 27.010 4.865 4.865 0.000   0 4.585
WPLSL8 28/09/2017 Put 27.010 0.805 0.805 0.880 25 375 0.865
WPLQV8 28/09/2017 Call 27.500 4.810 4.810 0.000   0 4.525
WPLQW8 28/09/2017 Put 27.500 0.925 0.925 0.000   100 0.995
WPLZG7 28/09/2017 Call 28.000 4.420 4.420 0.000   6 4.145
WPLZH7 28/09/2017 Put 28.000 1.060 1.060 0.000   0 1.130
WPLBG9 28/09/2017 Call 28.010 4.110 4.110 0.000   0 3.845
WPLBH9 28/09/2017 Put 28.010 1.050 1.050 0.000   66 1.125
WPLQT8 28/09/2017 Call 28.500 4.050 4.050 0.000   0 3.775
WPLQU8 28/09/2017 Put 28.500 1.200 1.200 0.000   1 1.285
WPLS58 28/09/2017 Call 28.510 3.755 3.755 0.000   0 3.500
WPLS68 28/09/2017 Put 28.510 1.195 1.195 0.000   120 1.280
WPLZE7 28/09/2017 Call 29.000 3.695 3.695 0.000   0 3.425
WPLZF7 28/09/2017 Put 29.000 1.370 1.370 0.000   0 1.460
WPLR68 28/09/2017 Call 29.500 3.355 3.355 0.000   10 3.090
WPLR78 28/09/2017 Put 29.500 1.560 0.000 0.000   0 1.645
WPLZC7 28/09/2017 Call 30.000 0.000 0.000 0.000   95 2.780
WPLZD7 28/09/2017 Put 30.000 0.000 0.000 0.000   55 1.860
WPLR48 28/09/2017 Call 30.500 0.000 0.000 0.000   0 2.480
WPLR58 28/09/2017 Put 30.500 0.000 0.000 0.000   0 2.080
WPLZQ7 28/09/2017 Call 31.000 0.000 0.000 0.000   25 2.210
WPLZR7 28/09/2017 Put 31.000 0.000 0.000 0.000   25 2.335
WPLQX8 28/09/2017 Call 31.500 0.000 0.000 0.000   0 1.955
WPLQY8 28/09/2017 Put 31.500 0.000 0.000 0.000   295 2.590
WPLF18 28/09/2017 Call 32.000 0.000 0.000 0.000   10 1.730
WPLF28 28/09/2017 Put 32.000 0.000 0.000 0.000   500 2.880
WPLSO8 28/09/2017 Call 32.010 1.785 1.785 0.000   50 1.590
WPLSN8 28/09/2017 Put 32.010 2.680 2.680 0.000   90 2.860
WPLSD8 28/09/2017 Call 32.500 0.000 0.000 0.000   0 1.520
WPLSE8 28/09/2017 Put 32.500 0.000 0.000 0.000   0 3.175
WPLIK8 28/09/2017 Call 33.000 0.000 0.000 0.000   0 1.335
WPLIL8 28/09/2017 Put 33.000 0.000 0.000 0.000   0 3.495
WPLSV8 28/09/2017 Call 33.010 1.390 1.390 1.400 10 105 1.230
WPLSW8 28/09/2017 Put 33.010 3.265 3.265 0.000   25 3.475
WPLT48 28/09/2017 Call 33.500 0.000 0.000 0.000   0 1.170
WPLT58 28/09/2017 Put 33.500 0.000 0.000 0.000   0 3.835
WPLM58 28/09/2017 Call 34.000 1.150 1.150 0.000   50 1.015
WPLM68 28/09/2017 Put 34.000 0.000 0.000 0.000   20 4.180
WPLSP8 28/09/2017 Call 34.010 1.065 1.065 0.000   169 0.940
WPLSQ8 28/09/2017 Put 34.010 3.920 3.920 0.000   0 4.160
WPLYW8 28/09/2017 Call 34.500 1.000 1.000 0.000   0 0.885
WPLYX8 28/09/2017 Put 34.500 4.290 4.290 0.000   0 4.550
WPLST8 28/09/2017 Call 35.000 0.865 0.865 0.000   23 0.760
WPLSU8 28/09/2017 Put 35.000 4.665 4.665 0.000   0 4.930
WPLSS8 28/09/2017 Call 35.010 0.800 0.800 0.000   66 0.705
WPLSR8 28/09/2017 Put 35.010 4.635 4.635 0.000   25 4.905
WPLES9 28/09/2017 Call 35.500 0.745 0.745 0.000   0 0.655
WPLET9 28/09/2017 Put 35.500 5.040 5.040 0.000   0 5.330
WPLJR9 28/09/2017 Call 36.000 0.640 0.640 0.000   0 0.555
WPLJS9 28/09/2017 Put 36.000 5.445 5.445 0.000   0 5.735
WPLCJ9 28/09/2017 Call 36.500 0.545 0.545 0.000   6 0.475
WPLCK9 28/09/2017 Put 36.500 5.860 5.860 0.000   0 6.155
WPLCI9 28/09/2017 Call 36.510 0.505 0.505 0.000   20 0.440
WPLCH9 28/09/2017 Put 36.510 5.830 5.830 0.000   0 6.125
WPLC99 28/09/2017 Call 37.000 0.470 0.470 0.000   30 0.400
WPLC89 28/09/2017 Put 37.000 6.285 6.285 0.000   0 6.590
WPLCF9 28/09/2017 Call 37.010 0.435 0.435 0.000   0 0.375
WPLCG9 28/09/2017 Put 37.010 6.255 6.255 0.000   0 6.555
WPLC49 28/09/2017 Call 37.500 0.395 0.395 0.000   0 0.340
WPLC59 28/09/2017 Put 37.500 6.725 6.725 0.000   0 7.025
WPLC79 28/09/2017 Call 37.510 0.370 0.370 0.000   0 0.315
WPLC69 28/09/2017 Put 37.510 6.690 6.690 0.000   15 6.995
WPLS18 28/09/2017 Call 38.000 0.340 0.340 0.000   0 0.290
WPLS28 28/09/2017 Put 38.000 7.165 7.165 0.000   0 7.475
WPLS48 28/09/2017 Call 38.010 0.315 0.315 0.000   50 0.270
WPLS38 28/09/2017 Put 38.010 7.135 7.135 0.000   24 7.440
WPLS78 28/09/2017 Call 39.000 0.240 0.240 0.000   0 0.205
WPLS88 28/09/2017 Put 39.000 8.085 8.085 0.000   0 8.395
WPLSA8 28/09/2017 Call 39.010 0.230 0.230 0.000   0 0.190
WPLS98 28/09/2017 Put 39.010 8.045 8.045 0.000   0 8.355
WPLU28 28/09/2017 Call 45.000 0.030 0.030 0.000   250 0.020
WPLU18 28/09/2017 Put 45.000 13.845 13.845 0.000   50 14.165
WPLU68 28/09/2017 Call 45.010 0.030 0.030 0.000   0 0.020
WPLU58 28/09/2017 Put 45.010 13.795 13.795 0.000   0 14.115
WPLU38 28/09/2017 Call 49.000 0.006 0.006 0.000   0 0.004
WPLU48 28/09/2017 Put 49.000 17.805 17.805 0.000   100 18.105
WPLU78 28/09/2017 Call 49.010 0.006 0.006 0.000   0 0.004
WPLU88 28/09/2017 Put 49.010 17.750 17.750 0.000   0 18.050
WPLJ29 21/12/2017 Call 0.010 31.320 31.320 0.000   0 30.935
WPLRZ7 21/12/2017 Call 20.000 12.075 12.075 0.000   0 11.695
WPLS17 21/12/2017 Put 20.000 0.165 0.165 0.000   0 0.215
WPLZ29 21/12/2017 Call 21.000 11.075 11.075 0.000   0 10.695
WPLZ39 21/12/2017 Put 21.000 0.230 0.230 0.000   50 0.285
WPLVA9 21/12/2017 Call 22.000 10.075 10.075 0.000   50 9.695
WPLVB9 21/12/2017 Put 22.000 0.310 0.310 0.000   0 0.360
WPLT29 21/12/2017 Call 23.000 9.075 9.075 0.000   0 8.715
WPLT39 21/12/2017 Put 23.000 0.400 0.400 0.000   0 0.465
WPLCP9 21/12/2017 Call 24.000 8.100 8.100 0.000   0 7.745
WPLCQ9 21/12/2017 Put 24.000 0.505 0.505 0.000   10 0.595
WPLBV9 21/12/2017 Call 25.000 7.150 7.150 0.000   0 6.825
WPLBW9 21/12/2017 Put 25.000 0.655 0.655 0.000   10 0.740
WPLV58 21/12/2017 Call 26.000 6.255 6.255 0.000   0 5.965
WPLV68 21/12/2017 Put 26.000 0.830 0.830 0.000   0 0.935
WPLV78 21/12/2017 Call 27.000 5.425 5.425 0.000   0 5.165
WPLV88 21/12/2017 Put 27.000 1.045 1.045 0.000   60 1.175
WPLJ99 21/12/2017 Call 27.010 5.260 5.260 0.000   0 5.010
WPLJA9 21/12/2017 Put 27.010 1.040 1.040 0.000   55 1.160
WPLJ79 21/12/2017 Call 27.500 5.040 5.040 0.000   0 4.790
WPLJ89 21/12/2017 Put 27.500 1.180 1.180 0.000   0 1.305
WPLP27 21/12/2017 Call 28.000 4.670 4.670 0.000   0 4.425
WPLP37 21/12/2017 Put 28.000 1.315 1.315 0.000   30 1.455
WPLJC9 21/12/2017 Call 28.010 4.530 4.530 0.000   0 4.300
WPLJB9 21/12/2017 Put 28.010 1.305 1.305 0.000   25 1.440
WPLGV9 21/12/2017 Call 28.500 4.310 4.310 0.000   0 4.085
WPLGW9 21/12/2017 Put 28.500 1.475 1.475 0.000   0 1.625
WPLP47 21/12/2017 Call 29.000 3.975 3.975 0.000   253 3.755
WPLP57 21/12/2017 Put 29.000 1.650 1.650 0.000   266 1.800
WPLI49 21/12/2017 Call 29.500 3.650 3.650 0.000   0 3.445
WPLI59 21/12/2017 Put 29.500 1.830 1.830 0.000   0 2.005
WPLLS7 21/12/2017 Call 30.000 3.350 3.350 0.000   10 3.155
WPLLT7 21/12/2017 Put 30.000 2.045 2.045 0.000   10 2.220
WPLGR9 21/12/2017 Call 30.500 3.060 3.060 0.000   0 2.870
WPLGS9 21/12/2017 Put 30.500 2.260 2.260 0.000   0 2.440
WPLL87 21/12/2017 Call 31.000 2.785 2.785 0.000   2,650 2.620
WPLL97 21/12/2017 Put 31.000 2.495 2.495 0.000   2,650 2.695
WPLGT9 21/12/2017 Call 31.500 2.540 2.540 0.000   0 2.370
WPLGU9 21/12/2017 Put 31.500 2.750 2.750 0.000   20 2.950
WPLKB7 21/12/2017 Call 32.000 2.295 2.295 0.000   0 2.140
WPLKC7 21/12/2017 Put 32.000 3.005 3.005 0.000   14 3.225
WPLI29 21/12/2017 Call 32.500 2.075 2.075 0.000   182 1.930
WPLI39 21/12/2017 Put 32.500 3.290 3.290 0.000   0 3.520
WPLJN7 21/12/2017 Call 33.000 1.870 1.870 0.000   0 1.725
WPLJO7 21/12/2017 Put 33.000 3.585 3.585 0.000   0 3.815
WPLGX9 21/12/2017 Call 33.500 1.670 1.670 0.000   0 1.545
WPLI19 21/12/2017 Put 33.500 3.890 3.890 0.000   0 4.135
WPLJF7 21/12/2017 Call 34.000 1.500 1.500 0.000   20 1.380
WPLJG7 21/12/2017 Put 34.000 4.225 4.225 0.000   54 4.470
WPLI69 21/12/2017 Call 34.500 1.335 1.335 0.000   20 1.220
WPLI79 21/12/2017 Put 34.500 4.565 4.565 0.000   0 4.810
WPLJH7 21/12/2017 Call 35.000 1.185 1.185 0.000   0 1.085
WPLJI7 21/12/2017 Put 35.000 4.915 4.915 0.000   0 5.180
WPLJH9 21/12/2017 Call 35.500 1.055 1.055 0.000   65 0.960
WPLJI9 21/12/2017 Put 35.500 5.290 5.290 0.000   0 5.550
WPLJL7 21/12/2017 Call 36.000 0.925 0.925 0.000   83 0.845
WPLJM7 21/12/2017 Put 36.000 5.670 5.670 0.000   0 5.935
WPLJJ7 21/12/2017 Call 37.000 0.725 0.725 0.000   0 0.645
WPLJK7 21/12/2017 Put 37.000 6.465 6.465 0.000   0 6.745
WPLJP7 21/12/2017 Call 38.000 0.555 0.555 0.000   0 0.500
WPLJQ7 21/12/2017 Put 38.000 7.300 7.300 0.000   70 7.600
WPLJV7 21/12/2017 Call 39.000 0.420 0.420 0.000   0 0.375
WPLJW7 21/12/2017 Put 39.000 8.165 8.165 0.000   0 8.485
WPLJR7 21/12/2017 Call 40.000 0.325 0.325 0.000   291 0.280
WPLJS7 21/12/2017 Put 40.000 9.065 9.065 0.000   11 9.395
WPLJT7 21/12/2017 Call 41.000 0.245 0.245 0.000   0 0.215
WPLJU7 21/12/2017 Put 41.000 9.980 9.980 0.000   0 10.330
WPLK17 21/12/2017 Call 42.000 0.185 0.185 0.000   50 0.160
WPLK27 21/12/2017 Put 42.000 10.925 10.925 0.000   0 11.265
WPLK97 21/12/2017 Call 43.000 0.140 0.140 0.000   0 0.120
WPLKA7 21/12/2017 Put 43.000 11.875 11.875 0.000   0 12.220
WPLRN8 28/03/2018 Call 24.000 8.095 8.095 0.000   0 7.730
WPLRO8 28/03/2018 Put 24.000 0.710 0.710 0.000   0 0.695
WPLRL8 28/03/2018 Call 25.000 7.200 7.200 0.000   0 6.840
WPLRM8 28/03/2018 Put 25.000 0.945 0.945 0.000   0 0.940
WPLRV8 28/03/2018 Call 26.000 6.390 6.390 0.000   0 6.045
WPLRW8 28/03/2018 Put 26.000 1.215 1.215 0.000   125 1.225
WPLRP8 28/03/2018 Call 27.000 5.630 5.630 0.000   0 5.295
WPLRQ8 28/03/2018 Put 27.000 0.000 0.000 1.550 41 160 1.550
WPLRF8 28/03/2018 Call 28.000 4.925 4.925 0.000   0 4.600
WPLRG8 28/03/2018 Put 28.000 1.875 1.875 1.880 55 7 1.925
WPLRH8 28/03/2018 Call 29.000 4.270 4.270 0.000   0 3.960
WPLRI8 28/03/2018 Put 29.000 2.260 2.260 0.000   0 2.345
WPLRJ8 28/03/2018 Call 30.000 3.675 3.675 0.000   0 3.375
WPLRK8 28/03/2018 Put 30.000 2.690 2.690 0.000   0 2.795
WPLR88 28/03/2018 Call 31.000 3.140 3.140 0.000   0 2.865
WPLR98 28/03/2018 Put 31.000 3.180 3.180 0.000   0 3.305
WPLRX8 28/03/2018 Call 32.000 2.660 2.660 0.000   0 2.415
WPLRY8 28/03/2018 Put 32.000 3.720 3.720 0.000   0 3.875
WPLSB8 28/03/2018 Call 33.000 2.255 2.255 0.000   0 2.020
WPLSC8 28/03/2018 Put 33.000 4.325 4.325 0.000   0 4.490
WPLT68 28/03/2018 Call 34.000 1.910 1.910 0.000   0 1.695
WPLT78 28/03/2018 Put 34.000 4.985 4.985 0.000   0 5.165
WPLYG8 28/03/2018 Call 35.000 1.605 1.605 0.000   20 1.415
WPLYH8 28/03/2018 Put 35.000 5.670 5.670 0.000   0 5.880
WPLDO9 28/03/2018 Call 36.000 1.360 1.360 0.000   0 1.175
WPLDP9 28/03/2018 Put 36.000 6.415 6.415 0.000   0 6.615
WPLS27 28/06/2018 Call 20.000 12.075 12.075 0.000   0 11.695
WPLS37 28/06/2018 Put 20.000 0.225 0.225 0.000   0 0.235
WPLZ49 28/06/2018 Call 21.000 11.075 11.075 0.000   0 10.695
WPLZ59 28/06/2018 Put 21.000 0.325 0.325 0.000   0 0.340
WPLVC9 28/06/2018 Call 22.000 10.075 10.075 0.000   0 9.700
WPLVD9 28/06/2018 Put 22.000 0.460 0.460 0.000   0 0.480
WPLT49 28/06/2018 Call 23.000 9.100 9.100 0.000   0 8.750
WPLT59 28/06/2018 Put 23.000 0.630 0.630 0.000   0 0.665
WPLCR9 28/06/2018 Call 24.000 8.175 8.175 0.000   0 7.820
WPLCS9 28/06/2018 Put 24.000 0.830 0.830 0.000   0 0.880
WPLBX9 28/06/2018 Call 25.000 7.325 7.325 0.000   10 6.985
WPLBY9 28/06/2018 Put 25.000 1.080 1.080 0.000   0 1.135
WPLV98 28/06/2018 Call 26.000 6.545 6.545 0.000   0 6.205
WPLVA8 28/06/2018 Put 26.000 1.375 1.375 0.000   7 1.445
WPLVB8 28/06/2018 Call 27.000 5.810 5.810 0.000   90 5.475
WPLVM8 28/06/2018 Put 27.000 1.695 1.695 0.000   110 1.790
WPLRT8 28/06/2018 Call 28.000 5.135 5.135 0.000   0 4.800
WPLRU8 28/06/2018 Put 28.000 2.080 2.080 0.000   27 2.165
WPLMD8 28/06/2018 Call 29.000 4.500 4.500 0.000   0 4.185
WPLME8 28/06/2018 Put 29.000 2.495 2.495 0.000   4 2.600
WPLLD8 28/06/2018 Call 30.000 3.920 3.920 0.000   10 3.615
WPLLE8 28/06/2018 Put 30.000 2.945 2.945 0.000   35 3.055
WPLL18 28/06/2018 Call 31.000 3.405 3.405 3.260 30 0 3.120
WPLL28 28/06/2018 Put 31.000 3.455 3.455 0.000   30 3.570
WPLKL8 28/06/2018 Call 32.000 2.935 2.935 0.000   0 2.680
WPLKM8 28/06/2018 Put 32.000 3.985 3.985 0.000   25 4.135
WPLKJ8 28/06/2018 Call 33.000 2.540 2.540 0.000   0 2.295
WPLKK8 28/06/2018 Put 33.000 4.590 4.590 0.000   0 4.735
WPLKF8 28/06/2018 Call 34.000 2.185 2.185 0.000   0 1.970
WPLKG8 28/06/2018 Put 34.000 5.225 5.225 0.000   0 5.400
WPLKH8 28/06/2018 Call 35.000 1.890 1.890 0.000   10 1.675
WPLKI8 28/06/2018 Put 35.000 5.910 5.910 0.000   0 6.080
WPLKN8 28/06/2018 Call 36.000 1.620 1.620 0.000   0 1.445
WPLKO8 28/06/2018 Put 36.000 6.625 6.625 0.000   0 6.825
WPLKD8 28/06/2018 Call 37.000 1.395 1.395 0.000   0 1.220
WPLKE8 28/06/2018 Put 37.000 7.380 7.380 0.000   0 7.590
WPLKP8 28/06/2018 Call 38.000 1.190 1.190 0.000   0 1.050
WPLKQ8 28/06/2018 Put 38.000 8.165 8.165 0.000   0 8.395
WPLKR8 28/06/2018 Call 39.000 1.020 1.020 0.000   30 0.880
WPLKS8 28/06/2018 Put 39.000 8.975 8.975 0.000   0 9.220
WPLKB8 28/06/2018 Call 40.000 0.865 0.865 0.000   0 0.755
WPLKC8 28/06/2018 Put 40.000 9.810 9.810 0.000   1 10.080
WPLPZ9 28/06/2018 Call 43.000 0.535 0.535 0.000   0 0.450
WPLPY9 28/06/2018 Put 43.000 12.440 12.440 0.000   0 12.750
WPLVJ8 27/09/2018 Call 24.000 8.205 8.205 0.000   0 7.850
WPLVN8 27/09/2018 Put 24.000 1.115 1.115 0.000   0 1.175
WPLUJ8 27/09/2018 Call 25.000 7.405 7.405 0.000   0 7.060
WPLUK8 27/09/2018 Put 25.000 1.405 1.405 0.000   0 1.490
WPLT88 27/09/2018 Call 26.000 6.645 6.645 0.000   0 6.315
WPLT98 27/09/2018 Put 26.000 1.725 1.725 0.000   0 1.835
WPLTC8 27/09/2018 Call 27.000 5.940 5.940 0.000   0 5.620
WPLTD8 27/09/2018 Put 27.000 2.110 2.110 0.000   0 2.225
WPLTE8 27/09/2018 Call 28.000 5.280 5.280 0.000   0 4.960
WPLTF8 27/09/2018 Put 28.000 2.515 2.515 0.000   0 2.650
WPLTG8 27/09/2018 Call 29.000 4.670 4.670 0.000   0 4.355
WPLTH8 27/09/2018 Put 29.000 2.965 2.965 0.000   0 3.090
WPLTI8 27/09/2018 Call 30.000 4.115 4.115 0.000   0 3.810
WPLTJ8 27/09/2018 Put 30.000 3.450 3.450 0.000   0 3.585
WPLTK8 27/09/2018 Call 31.000 3.600 3.600 0.000   0 3.305
WPLTL8 27/09/2018 Put 31.000 3.960 3.960 0.000   0 4.090
WPLTM8 27/09/2018 Call 32.000 3.155 3.155 0.000   0 2.880
WPLTN8 27/09/2018 Put 32.000 4.525 4.525 0.000   0 4.670
WPLTO8 27/09/2018 Call 33.000 2.755 2.755 0.000   0 2.495
WPLTP8 27/09/2018 Put 33.000 5.120 5.120 0.000   0 5.280
WPLTQ8 27/09/2018 Call 34.000 2.415 2.415 0.000   0 2.175
WPLTR8 27/09/2018 Put 34.000 5.775 5.775 0.000   0 5.950
WPLYI8 27/09/2018 Call 35.000 2.110 2.110 0.000   0 1.880
WPLYJ8 27/09/2018 Put 35.000 6.450 6.450 0.000   0 6.630
WPLDQ9 27/09/2018 Call 36.000 1.845 1.845 0.000   0 1.640
WPLDR9 27/09/2018 Put 36.000 7.165 7.165 0.000   0 7.350
WPLS47 20/12/2018 Call 20.000 12.070 12.070 0.000   0 11.695
WPLS57 20/12/2018 Put 20.000 0.435 0.435 0.000   0 0.465
WPLZ69 20/12/2018 Call 21.000 11.070 11.070 0.000   0 10.695
WPLZ79 20/12/2018 Put 21.000 0.580 0.580 0.000   0 0.625
WPLY69 20/12/2018 Call 22.000 10.070 10.070 0.000   0 9.700
WPLY79 20/12/2018 Put 22.000 0.775 0.775 0.000   0 0.820
WPLX49 20/12/2018 Call 23.000 9.085 9.085 0.000   0 8.785
WPLX59 20/12/2018 Put 23.000 1.000 1.000 0.000   0 1.060
WPLX89 20/12/2018 Call 24.000 8.275 8.275 0.000   0 7.935
WPLX99 20/12/2018 Put 24.000 1.255 1.255 0.000   0 1.325
WPLWZ9 20/12/2018 Call 25.000 7.495 7.495 0.000   0 7.160
WPLX19 20/12/2018 Put 25.000 1.565 1.565 0.000   21 1.645
WPLX29 20/12/2018 Call 26.000 6.765 6.765 0.000   2 6.435
WPLX39 20/12/2018 Put 26.000 1.900 1.900 0.000   0 1.995
WPLWX9 20/12/2018 Call 27.000 6.075 6.075 0.000   2 5.755
WPLWY9 20/12/2018 Put 27.000 2.285 2.285 0.000   0 2.380
WPLWT9 20/12/2018 Call 28.000 5.435 5.435 0.000   2 5.130
WPLWU9 20/12/2018 Put 28.000 2.700 2.700 0.000   0 2.810
WPLX69 20/12/2018 Call 29.000 4.845 4.845 0.000   0 4.540
WPLX79 20/12/2018 Put 29.000 3.155 3.155 0.000   0 3.255
WPLWR9 20/12/2018 Call 30.000 4.300 4.300 0.000   0 4.015
WPLWS9 20/12/2018 Put 30.000 3.640 3.640 0.000   55 3.760
WPLWP9 20/12/2018 Call 31.000 3.805 3.805 0.000   0 3.520
WPLWQ9 20/12/2018 Put 31.000 4.160 4.160 0.000   0 4.275
WPLXG9 20/12/2018 Call 32.000 3.360 3.360 0.000   8 3.110
WPLXH9 20/12/2018 Put 32.000 4.725 4.725 0.000   0 4.860
WPLXM9 20/12/2018 Call 33.000 2.970 2.970 0.000   0 2.725
WPLXN9 20/12/2018 Put 33.000 5.320 5.320 0.000   0 5.460
WPLXO9 20/12/2018 Call 34.000 2.615 2.615 0.000   0 2.410
WPLXP9 20/12/2018 Put 34.000 5.955 5.955 0.000   0 6.125
WPLYK8 20/12/2018 Call 35.000 2.320 2.320 0.000   0 2.115
WPLYL8 20/12/2018 Put 35.000 6.630 6.630 0.000   0 6.795
WPLXB9 20/12/2018 Call 36.000 2.035 2.035 0.000   0 1.870
WPLXC9 20/12/2018 Put 36.000 7.325 7.325 0.000   0 7.525
WPLXF9 20/12/2018 Call 42.000 0.950 0.950 0.000   0 0.850
WPLXD9 20/12/2018 Put 42.000 12.065 12.065 0.000   0 12.330
WPLMI7 20/12/2018 Call 44.000 0.730 0.730 0.000   50 0.650
WPLMH7 20/12/2018 Put 44.000 13.800 13.800 0.000   21 14.080
WPLMJ7 20/12/2018 Call 46.000 0.555 0.555 0.000   0 0.490
WPLMK7 20/12/2018 Put 46.000 15.590 15.590 0.000   0 15.880
WPLMM7 20/12/2018 Call 48.000 0.430 0.430 0.000   6 0.375
WPLML7 20/12/2018 Put 48.000 17.420 17.420 0.000   1 17.720
WPLBM8 27/06/2019 Call 22.000 10.090 10.090 0.000   0 9.760
WPLBO8 27/06/2019 Put 22.000 1.135 1.135 0.000   0 1.165
WPLB28 27/06/2019 Call 23.000 9.235 9.235 0.000   0 8.895
WPLB38 27/06/2019 Put 23.000 1.405 1.405 0.000   0 1.445
WPLB48 27/06/2019 Call 24.000 8.425 8.425 0.000   0 8.075
WPLB58 27/06/2019 Put 24.000 1.725 1.725 0.000   0 1.755
WPLB88 27/06/2019 Call 25.000 7.680 7.680 0.000   0 7.335
WPLB98 27/06/2019 Put 25.000 2.070 2.070 0.000   0 2.115
WPLB68 27/06/2019 Call 26.000 6.970 6.970 0.000   0 6.625
WPLB78 27/06/2019 Put 26.000 2.460 2.460 0.000   0 2.500
WPLBF8 27/06/2019 Call 27.000 6.315 6.315 0.000   0 5.985
WPLBG8 27/06/2019 Put 27.000 2.880 2.880 0.000   0 2.930
WPLZU7 27/06/2019 Call 28.000 5.705 5.705 0.000   0 5.370
WPLZV7 27/06/2019 Put 28.000 3.330 3.330 0.000   5 3.375
WPLZS7 27/06/2019 Call 29.000 5.135 5.135 0.000   0 4.810
WPLZT7 27/06/2019 Put 29.000 3.795 3.795 0.000   0 3.860
WPLZW7 27/06/2019 Call 30.000 4.630 4.630 0.000   3 4.290
WPLZX7 27/06/2019 Put 30.000 4.300 4.300 0.000   0 4.355
WPLZY7 27/06/2019 Call 31.000 4.145 4.145 0.000   3 3.820
WPLB18 27/06/2019 Put 31.000 4.805 4.805 0.000   22 4.890
WPLF38 27/06/2019 Call 32.000 3.745 3.745 0.000   2 3.410
WPLF48 27/06/2019 Put 32.000 5.380 5.380 0.000   0 5.470
WPLIM8 27/06/2019 Call 33.000 3.370 3.370 0.000   0 3.045
WPLIN8 27/06/2019 Put 33.000 5.965 5.965 0.000   0 6.080
WPLM78 27/06/2019 Call 34.000 3.045 3.045 0.000   0 2.745
WPLM88 27/06/2019 Put 34.000 6.610 6.610 0.000   1 6.735
WPLUU8 27/06/2019 Call 35.000 2.755 2.755 0.000   0 2.455
WPLUT8 27/06/2019 Put 35.000 7.270 7.270 0.000   0 7.395
WPLUV8 27/06/2019 Call 36.000 2.475 2.475 0.000   0 2.205
WPLVC8 27/06/2019 Put 36.000 7.960 7.960 0.000   26 8.085
WPLIF9 19/12/2019 Call 27.000 6.500 6.500 0.000   0 6.180
WPLIG9 19/12/2019 Put 27.000 3.405 3.405 0.000   0 3.440
WPLI89 19/12/2019 Call 28.000 5.910 5.910 0.000   0 5.605
WPLI99 19/12/2019 Put 28.000 3.865 3.865 0.000   0 3.925
WPLIH9 19/12/2019 Call 29.000 5.385 5.385 0.000   0 5.095
WPLII9 19/12/2019 Put 29.000 4.375 4.375 0.000   0 4.430
WPLIJ9 19/12/2019 Call 30.000 4.915 4.915 0.000   0 4.635
WPLIK9 19/12/2019 Put 30.000 4.865 4.865 0.000   0 4.930
WPLIV9 19/12/2019 Call 31.000 4.485 4.485 0.000   0 4.245
WPLIW9 19/12/2019 Put 31.000 5.405 5.405 0.000   0 5.485
WPLIZ9 19/12/2019 Call 32.000 4.115 4.115 0.000   0 3.900
WPLJ19 19/12/2019 Put 32.000 5.965 5.965 0.000   0 6.050
WPLIL9 19/12/2019 Call 33.000 3.760 3.760 0.000   0 3.565
WPLIM9 19/12/2019 Put 33.000 6.560 6.560 0.000   0 6.675
WPLIN9 19/12/2019 Call 34.000 3.450 3.450 0.000   0 3.285
WPLIO9 19/12/2019 Put 34.000 7.205 7.205 0.000   0 7.315
WPLIP9 19/12/2019 Call 35.000 3.170 3.170 0.000   0 3.010
WPLIU9 19/12/2019 Put 35.000 7.850 7.850 0.000   0 7.975
WPLJ39 19/12/2019 Call 36.000 2.890 2.890 0.000   0 2.750
WPLJ49 19/12/2019 Put 36.000 8.535 8.535 0.000   83 8.675
WPLL19 19/12/2019 Call 40.000 2.045 2.045 0.000   0 1.945
WPLKZ9 19/12/2019 Put 40.000 11.460 11.460 0.000   0 11.635
WPLL29 19/12/2019 Call 42.000 1.730 1.730 0.000   0 1.630
WPLL39 19/12/2019 Put 42.000 13.040 13.040 0.000   0 13.235
WPLL59 19/12/2019 Call 44.000 1.455 1.455 0.000   0 1.375
WPLL49 19/12/2019 Put 44.000 14.675 14.675 0.000   0 14.900

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.