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 31.940 Up 0.310 31.930 31.950 31.780 32.080 31.700 2,222,044 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLQG7 30/03/2017 Call 0.010 31.930 31.930 0.000   0 31.625
WPLEG9 30/03/2017 Call 0.100 31.840 31.840 0.000   0 31.530
WPLEH9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLEJ9 30/03/2017 Call 0.110 31.830 31.830 0.000 10 10 31.520
WPLEI9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRV7 30/03/2017 Call 20.500 11.440 11.440 0.000   0 11.130
WPLRW7 30/03/2017 Put 20.500 0.000 0.000 0.000   100 0.000
WPLYW9 30/03/2017 Call 21.000 10.940 10.940 0.000   0 10.630
WPLYX9 30/03/2017 Put 21.000 0.000 0.000 0.000   0 0.000
WPLGW8 30/03/2017 Call 21.010 10.930 10.930 0.000   0 10.620
WPLGX8 30/03/2017 Put 21.010 0.000 0.000 0.000   0 0.000
WPLQZ7 30/03/2017 Call 21.500 10.440 10.440 0.000   0 10.130
WPLR17 30/03/2017 Put 21.500 0.000 0.000 0.000   42 0.000
WPLGZ8 30/03/2017 Call 21.510 10.430 10.430 0.000   0 10.120
WPLGY8 30/03/2017 Put 21.510 0.000 0.000 0.000   0 0.000
WPLV69 30/03/2017 Call 22.000 9.940 9.940 0.000   0 9.630
WPLV79 30/03/2017 Put 22.000 0.000 0.000 0.000   2,055 0.000
WPLCO8 30/03/2017 Call 22.010 9.930 9.930 0.000   100 9.620
WPLCN8 30/03/2017 Put 22.010 0.000 0.000 0.000   0 0.000
WPLQH7 30/03/2017 Call 22.500 9.440 9.440 0.000   0 9.130
WPLQI7 30/03/2017 Put 22.500 0.000 0.000 0.000   0 0.000
WPLSX9 30/03/2017 Call 23.000 8.940 8.940 0.000   0 8.630
WPLSY9 30/03/2017 Put 23.000 0.000 0.000 0.000   89 0.000
WPLCP8 30/03/2017 Call 23.010 8.930 8.930 0.000   0 8.620
WPLCQ8 30/03/2017 Put 23.010 0.000 0.000 0.000   0 0.000
WPLQE7 30/03/2017 Call 23.500 8.440 8.440 0.000   0 8.130
WPLQF7 30/03/2017 Put 23.500 0.000 0.000 0.000   200 0.000
WPLGY9 30/03/2017 Call 24.000 7.945 7.945 0.000   0 7.630
WPLGZ9 30/03/2017 Put 24.000 0.000 0.000 0.000   1,935 0.000
WPLCL8 30/03/2017 Call 24.010 7.935 7.935 0.000   160 7.620
WPLCM8 30/03/2017 Put 24.010 0.000 0.000 0.000   5 0.000
WPLQ87 30/03/2017 Call 24.500 7.445 7.445 0.000   0 7.130
WPLQ97 30/03/2017 Put 24.500 0.000 0.000 0.000   891 0.000
WPLG69 30/03/2017 Call 25.000 6.945 6.945 0.000   2 6.635
WPLG79 30/03/2017 Put 25.000 0.000 0.000 0.000   855 0.000
WPLCK8 30/03/2017 Call 25.010 6.935 6.935 0.000   80 6.625
WPLCJ8 30/03/2017 Put 25.010 0.000 0.000 0.000   52 0.000
WPLQC7 30/03/2017 Call 25.500 6.445 6.445 0.000   0 6.135
WPLQD7 30/03/2017 Put 25.500 0.000 0.000 0.000   350 0.000
WPLFO9 30/03/2017 Call 26.000 5.945 5.945 0.000   0 5.635
WPLFP9 30/03/2017 Put 26.000 0.000 0.000 0.000   142 0.000
WPLCH8 30/03/2017 Call 26.010 5.935 5.935 0.000   220 5.625
WPLCI8 30/03/2017 Put 26.010 0.000 0.000 0.000   365 0.000
WPLQA7 30/03/2017 Call 26.500 5.445 5.445 0.000   0 5.135
WPLQB7 30/03/2017 Put 26.500 0.000 0.000 0.000   646 0.000
WPLFK9 30/03/2017 Call 27.000 4.945 4.945 0.000   10 4.640
WPLFN9 30/03/2017 Put 27.000 0.000 0.000 0.000   1,574 0.000
WPLQ27 30/03/2017 Call 27.500 4.445 4.445 0.000   0 4.140
WPLQ37 30/03/2017 Put 27.500 0.000 0.000 0.000   1,700 0.000
WPLFQ9 30/03/2017 Call 28.000 3.945 3.945 0.000   0 3.640
WPLFR9 30/03/2017 Put 28.000 0.000 0.000 0.000   3,480 0.000
WPLQ18 30/03/2017 Call 28.010 3.935 3.935 0.000   329 3.630
WPLQ28 30/03/2017 Put 28.010 0.000 0.000 0.000   945 0.000
WPLPZ7 30/03/2017 Call 28.500 3.445 3.445 0.000   0 3.140
WPLQ17 30/03/2017 Put 28.500 0.000 0.000 0.000   2,385 0.001
WPLQ48 30/03/2017 Call 28.510 3.435 3.435 0.000   286 3.130
WPLQ38 30/03/2017 Put 28.510 0.000 0.000 0.000   1,650 0.001
WPLFS9 30/03/2017 Call 29.000 2.945 2.945 0.000   29 2.640
WPLFT9 30/03/2017 Put 29.000 0.000 0.000 0.000 60 6,190 0.002
WPLQ58 30/03/2017 Call 29.010 2.935 2.935 0.000   1,302 2.630
WPLQ68 30/03/2017 Put 29.010 0.000 0.000 0.000   685 0.002
WPLQ47 30/03/2017 Call 29.500 2.445 2.445 0.000   0 2.145
WPLQ57 30/03/2017 Put 29.500 0.000 0.000 0.000   1,232 0.006
WPLEK9 30/03/2017 Call 29.510 2.440 2.440 0.000   1,306 2.135
WPLEL9 30/03/2017 Put 29.510 0.000 0.000 0.000   300 0.006
WPLFU9 30/03/2017 Call 30.000 1.950 1.950 0.000 16 186 1.650
WPLFV9 30/03/2017 Put 30.000 0.000 0.000 0.000   3,713 0.015
WPLNN8 30/03/2017 Call 30.010 1.940 1.940 2.045 418 996 1.640
WPLNO8 30/03/2017 Put 30.010 0.000 0.000 0.020 50 998 0.015
WPLQ67 30/03/2017 Call 30.500 1.460 1.460 1.550 31 1,194 1.175
WPLQ77 30/03/2017 Put 30.500 0.000 0.000 0.000 10 3,570 0.040
WPLJJ9 30/03/2017 Call 30.510 1.450 1.450 1.500 60 130 1.165
WPLJK9 30/03/2017 Put 30.510 0.000 0.000 0.000   1,142 0.040
WPLEU9 30/03/2017 Call 31.000 0.985 0.985 1.030 47 1,601 0.735
WPLEV9 30/03/2017 Put 31.000 0.002 0.002 0.000 10 1,729 0.100
WPLNQ8 30/03/2017 Call 31.010 0.975 0.975 1.060 938 1,465 0.725
WPLNP8 30/03/2017 Put 31.010 0.002 0.002 0.000   486 0.100
WPLT37 30/03/2017 Call 31.500 0.555 0.555 0.530 889 2,822 0.380
WPLT47 30/03/2017 Put 31.500 0.040 0.040 0.000   1,201 0.240
WPLKV9 30/03/2017 Call 31.510 0.550 0.550 0.000   2,200 0.375
WPLKW9 30/03/2017 Put 31.510 0.045 0.045 0.000   80 0.245
WPLFW9 30/03/2017 Call 32.000 0.230 0.230 0.190 136 2,167 0.155
WPLFX9 30/03/2017 Put 32.000 0.235 0.235 0.170 150 648 0.510
WPLI18 30/03/2017 Call 32.010 0.225 0.225 0.000 245 1,382 0.150
WPLI28 30/03/2017 Put 32.010 0.240 0.240 0.140 335 1,035 0.515
WPLI58 30/03/2017 Call 32.500 0.055 0.055 0.030 350 2,593 0.045
WPLI68 30/03/2017 Put 32.500 0.610 0.610 0.000   35 0.905
WPLI48 30/03/2017 Call 32.510 0.035 0.035 0.015 150 5,389 0.045
WPLI38 30/03/2017 Put 32.510 0.615 0.615 0.880 20 95 0.915
WPLFY9 30/03/2017 Call 33.000 0.006 0.006 0.000   3,547 0.010
WPLFZ9 30/03/2017 Put 33.000 1.075 1.075 1.030 729 750 1.375
WPLWY7 30/03/2017 Call 33.010 0.006 0.006 0.000   10,535 0.010
WPLWZ7 30/03/2017 Put 33.010 1.080 1.080 1.015 347 735 1.385
WPLM38 30/03/2017 Call 33.500 0.000 0.000 0.000   1,160 0.002
WPLM48 30/03/2017 Put 33.500 1.565 1.565 0.000   119 1.870
WPLBK9 30/03/2017 Call 33.510 0.000 0.000 0.000   457 0.002
WPLBL9 30/03/2017 Put 33.510 1.575 1.575 2.600 48 251 1.880
WPLG19 30/03/2017 Call 34.000 0.000 0.000 0.000   1,478 0.000
WPLG29 30/03/2017 Put 34.000 2.060 2.060 0.000   184 2.370
WPLX27 30/03/2017 Call 34.010 0.000 0.000 0.000   567 0.000
WPLX17 30/03/2017 Put 34.010 2.070 2.070 2.030 132 1,930 2.375
WPLYQ8 30/03/2017 Call 34.500 0.000 0.000 0.000   535 0.000
WPLYR8 30/03/2017 Put 34.500 2.560 2.560 0.000   0 2.870
WPLBO9 30/03/2017 Call 34.510 0.000 0.000 0.000   91 0.000
WPLBM9 30/03/2017 Put 34.510 2.570 2.570 0.000   54 2.875
WPLIS9 30/03/2017 Call 35.000 0.000 0.000 0.000   913 0.000
WPLIT9 30/03/2017 Put 35.000 3.060 3.060 0.000   0 3.370
WPLX37 30/03/2017 Call 35.010 0.000 0.000 0.000   147 0.000
WPLX47 30/03/2017 Put 35.010 3.070 3.070 3.050 80 333 3.375
WPLB79 30/03/2017 Call 35.500 0.000 0.000 0.000   350 0.000
WPLB89 30/03/2017 Put 35.500 3.560 3.560 0.000   0 3.870
WPLBP9 30/03/2017 Call 35.510 0.000 0.000 0.000   0 0.000
WPLBQ9 30/03/2017 Put 35.510 3.570 3.570 0.000   130 3.875
WPLIQ9 30/03/2017 Call 36.000 0.000 0.000 0.000   150 0.000
WPLIR9 30/03/2017 Put 36.000 4.060 4.060 0.000   0 4.370
WPLMA8 30/03/2017 Call 36.010 0.000 0.000 0.000   100 0.000
WPLMF8 30/03/2017 Put 36.010 4.070 4.070 0.000 20 138 4.375
WPLC29 30/03/2017 Call 36.500 0.000 0.000 0.000   0 0.000
WPLC39 30/03/2017 Put 36.500 4.560 4.560 0.000   0 4.870
WPLC19 30/03/2017 Call 36.510 0.000 0.000 0.000   0 0.000
WPLBZ9 30/03/2017 Put 36.510 4.570 4.570 0.000   325 4.875
WPLJ59 30/03/2017 Call 37.000 0.000 0.000 0.000   89 0.000
WPLJ69 30/03/2017 Put 37.000 5.060 5.060 0.000   0 5.370
WPLQB8 30/03/2017 Call 37.010 0.000 0.000 0.000   100 0.000
WPLQC8 30/03/2017 Put 37.010 5.070 5.070 0.000 20 170 5.375
WPLQ78 30/03/2017 Call 37.500 0.000 0.000 0.000   0 0.000
WPLQ88 30/03/2017 Put 37.500 5.560 5.560 0.000   0 5.870
WPLQA8 30/03/2017 Call 37.510 0.000 0.000 0.000   0 0.000
WPLQ98 30/03/2017 Put 37.510 5.570 5.570 5.500 75 75 5.875
WPLIR8 30/03/2017 Call 38.500 0.000 0.000 0.000   160 0.000
WPLIQ8 30/03/2017 Put 38.500 6.560 6.560 0.000   0 6.870
WPLIO8 30/03/2017 Call 38.510 0.000 0.000 0.000   0 0.000
WPLIP8 30/03/2017 Put 38.510 6.570 6.570 0.000   475 6.875
WPLIS8 30/03/2017 Call 39.000 0.000 0.000 0.000   160 0.000
WPLIT8 30/03/2017 Put 39.000 7.060 7.060 0.000   0 7.370
WPLIV8 30/03/2017 Call 39.010 0.000 0.000 0.000   0 0.000
WPLIU8 30/03/2017 Put 39.010 7.070 7.070 0.000 33 110 7.375
WPLMN8 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.000
WPLMM8 30/03/2017 Put 40.000 8.060 8.060 0.000   0 8.370
WPLMK8 30/03/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLML8 30/03/2017 Put 40.010 8.070 8.070 0.000   10 8.375
WPLMR8 30/03/2017 Call 41.000 0.000 0.000 0.000   0 0.000
WPLMQ8 30/03/2017 Put 41.000 9.060 9.060 0.000   0 9.370
WPLMO8 30/03/2017 Call 41.010 0.000 0.000 0.000   0 0.000
WPLMP8 30/03/2017 Put 41.010 9.070 9.070 0.000   33 9.375
WPLQJ7 30/03/2017 Call 44.000 0.000 0.000 0.000   0 0.000
WPLQK7 30/03/2017 Put 44.000 12.060 12.060 0.000   0 12.370
WPLQM7 30/03/2017 Call 44.010 0.000 0.000 0.000   0 0.000
WPLQL7 30/03/2017 Put 44.010 12.070 12.070 0.000 704 704 12.375
WPLWL8 27/04/2017 Call 0.010 31.970 31.970 0.000   0 31.660
WPLWQ8 27/04/2017 Call 24.000 7.970 7.970 0.000   0 7.660
WPLWR8 27/04/2017 Put 24.000 0.000 0.000 0.000   230 0.000
WPLVO8 27/04/2017 Call 24.500 7.470 7.470 0.000   0 7.165
WPLVP8 27/04/2017 Put 24.500 0.000 0.000 0.000   0 0.000
WPLVQ8 27/04/2017 Call 25.000 6.975 6.975 0.000   0 6.675
WPLVR8 27/04/2017 Put 25.000 0.000 0.000 0.000   349 0.000
WPLVS8 27/04/2017 Call 25.500 6.475 6.475 0.000   0 6.180
WPLVT8 27/04/2017 Put 25.500 0.000 0.000 0.000   0 0.001
WPLVU8 27/04/2017 Call 26.000 5.980 5.980 0.000   0 5.690
WPLVV8 27/04/2017 Put 26.000 0.001 0.001 0.000   839 0.002
WPLVW8 27/04/2017 Call 26.500 5.485 5.485 0.000   30 5.200
WPLVX8 27/04/2017 Put 26.500 0.002 0.002 0.000   1,013 0.005
WPLVY8 27/04/2017 Call 27.000 4.995 4.995 0.000   0 4.705
WPLVZ8 27/04/2017 Put 27.000 0.005 0.005 0.000   6 0.010
WPLW18 27/04/2017 Call 27.500 4.500 4.500 0.000   0 4.215
WPLW28 27/04/2017 Put 27.500 0.010 0.010 0.000   245 0.020
WPLMY9 27/04/2017 Call 27.510 4.490 4.490 0.000   0 4.210
WPLMX9 27/04/2017 Put 27.510 0.010 0.010 0.000   0 0.020
WPLW38 27/04/2017 Call 28.000 4.015 4.015 0.000   0 3.730
WPLW48 27/04/2017 Put 28.000 0.020 0.020 0.000   1,163 0.035
WPLMV9 27/04/2017 Call 28.010 4.005 4.005 0.000   0 3.720
WPLMW9 27/04/2017 Put 28.010 0.020 0.020 0.000   300 0.035
WPLW58 27/04/2017 Call 28.500 3.530 3.530 0.000   0 3.250
WPLW68 27/04/2017 Put 28.500 0.030 0.030 0.000 100 1,983 0.055
WPLNQ9 27/04/2017 Call 28.510 3.525 3.525 0.000   0 3.240
WPLNR9 27/04/2017 Put 28.510 0.035 0.035 0.000   0 0.055
WPLW78 27/04/2017 Call 29.000 3.055 3.055 0.000   0 2.780
WPLW88 27/04/2017 Put 29.000 0.055 0.055 0.075 70 2,123 0.090
WPLR79 27/04/2017 Call 29.010 3.050 3.050 0.000   120 2.775
WPLR89 27/04/2017 Put 29.010 0.055 0.055 0.000   0 0.090
WPLW98 27/04/2017 Call 29.500 2.590 2.590 0.000   1,402 2.325
WPLWA8 27/04/2017 Put 29.500 0.085 0.085 0.000 130 663 0.140
WPLRF9 27/04/2017 Call 29.510 2.585 2.585 0.000   150 2.320
WPLR99 27/04/2017 Put 29.510 0.085 0.085 0.000   0 0.140
WPLWB8 27/04/2017 Call 30.000 2.140 2.140 0.000 6 107 1.890
WPLWC8 27/04/2017 Put 30.000 0.130 0.130 0.000 100 596 0.210
WPLMU9 27/04/2017 Call 30.010 2.135 2.135 0.000   1,279 1.885
WPLMT9 27/04/2017 Put 30.010 0.130 0.130 0.350 150 1,100 0.210
WPLWD8 27/04/2017 Call 30.500 1.715 1.715 0.000   1,464 1.490
WPLWE8 27/04/2017 Put 30.500 0.195 0.195 0.190 150 388 0.315
WPLMR9 27/04/2017 Call 30.510 1.710 1.710 1.775 10 1,335 1.485
WPLMS9 27/04/2017 Put 30.510 0.200 0.200 0.000   569 0.315
WPLWF8 27/04/2017 Call 31.000 1.325 1.325 0.000   3,988 1.130
WPLWG8 27/04/2017 Put 31.000 0.305 0.305 0.000   359 0.460
WPLQT9 27/04/2017 Call 31.010 1.320 1.320 0.000 280 204 1.120
WPLQS9 27/04/2017 Put 31.010 0.305 0.305 0.000 130 145 0.460
WPLWH8 27/04/2017 Call 31.500 0.980 0.980 0.980 10 595 0.820
WPLWI8 27/04/2017 Put 31.500 0.460 0.460 0.000 27 32 0.660
WPLM99 27/04/2017 Call 31.510 0.975 0.975 0.000   330 0.815
WPLMA9 27/04/2017 Put 31.510 0.460 0.460 0.000   875 0.660
WPLWO8 27/04/2017 Call 32.000 0.695 0.695 0.700 138 2,385 0.570
WPLWP8 27/04/2017 Put 32.000 0.675 0.675 0.650 500 400 0.910
WPLQU9 27/04/2017 Call 32.010 0.690 0.690 0.000 75 150 0.565
WPLQV9 27/04/2017 Put 32.010 0.680 0.680 0.000   0 0.915
WPLXG8 27/04/2017 Call 32.500 0.470 0.470 0.490 277 2,380 0.380
WPLXH8 27/04/2017 Put 32.500 0.960 0.960 0.000   205 1.225
WPLXI8 27/04/2017 Call 33.000 0.300 0.300 0.330 1,005 2,269 0.245
WPLXJ8 27/04/2017 Put 33.000 1.300 1.300 0.000   54 1.595
WPLP79 27/04/2017 Call 33.010 0.300 0.300 0.310 25 0 0.245
WPLPK9 27/04/2017 Put 33.010 1.305 1.305 0.000 240 465 1.595
WPLXK8 27/04/2017 Call 33.500 0.190 0.190 0.000 100 485 0.155
WPLXL8 27/04/2017 Put 33.500 1.700 1.700 0.000   26 2.000
WPLYE8 27/04/2017 Call 34.000 0.115 0.115 0.120 30 1,230 0.095
WPLYF8 27/04/2017 Put 34.000 2.130 2.130 0.000   0 2.445
WPLPR9 27/04/2017 Call 34.010 0.115 0.115 0.000   0 0.090
WPLPS9 27/04/2017 Put 34.010 2.125 2.125 0.000   0 2.440
WPLYS8 27/04/2017 Call 34.500 0.070 0.070 0.000   980 0.055
WPLYT8 27/04/2017 Put 34.500 2.590 2.590 0.000   306 2.910
WPLDK9 27/04/2017 Call 35.000 0.040 0.040 0.000   120 0.030
WPLDL9 27/04/2017 Put 35.000 3.070 3.070 0.000   0 3.385
WPLEM9 27/04/2017 Call 35.500 0.025 0.025 0.000   70 0.015
WPLEN9 27/04/2017 Put 35.500 3.560 3.560 0.000   0 3.875
WPLJN9 27/04/2017 Call 36.000 0.010 0.010 0.000   118 0.008
WPLJO9 27/04/2017 Put 36.000 4.060 4.060 0.000   0 4.370
WPLB69 25/05/2017 Call 0.010 32.010 32.010 0.000   0 31.700
WPLNX9 25/05/2017 Call 23.500 8.505 8.505 0.000   0 8.195
WPLNW9 25/05/2017 Put 23.500 0.001 0.001 0.000   0 0.002
WPLNY9 25/05/2017 Call 24.000 8.015 8.015 0.000   0 7.715
WPLNZ9 25/05/2017 Put 24.000 0.002 0.002 0.000   0 0.003
WPLP29 25/05/2017 Call 24.500 7.525 7.525 0.000   0 7.225
WPLP19 25/05/2017 Put 24.500 0.003 0.003 0.000   0 0.006
WPLCV9 25/05/2017 Call 26.000 6.050 6.050 0.000   0 5.760
WPLCW9 25/05/2017 Put 26.000 0.020 0.020 0.000   0 0.030
WPLCX9 25/05/2017 Call 26.500 5.565 5.565 0.000   0 5.270
WPLCY9 25/05/2017 Put 26.500 0.030 0.030 0.000   175 0.045
WPLP39 25/05/2017 Call 26.510 5.555 5.555 0.000   0 5.260
WPLP49 25/05/2017 Put 26.510 0.030 0.030 0.000   0 0.045
WPLBI9 25/05/2017 Call 27.000 5.080 5.080 0.000   0 4.790
WPLBJ9 25/05/2017 Put 27.000 0.045 0.045 0.000   330 0.070
WPLP69 25/05/2017 Call 27.010 5.070 5.070 0.000   0 4.780
WPLP59 25/05/2017 Put 27.010 0.045 0.045 0.000   0 0.070
WPLZA8 25/05/2017 Call 27.500 4.600 4.600 0.000   0 4.315
WPLZB8 25/05/2017 Put 27.500 0.070 0.070 0.000   313 0.095
WPLZC8 25/05/2017 Call 28.000 4.130 4.130 0.000   30 3.850
WPLZD8 25/05/2017 Put 28.000 0.100 0.100 0.000   96 0.135
WPLMQ9 25/05/2017 Call 28.010 4.120 4.120 0.000   0 3.840
WPLMP9 25/05/2017 Put 28.010 0.100 0.100 0.000   0 0.135
WPLZE8 25/05/2017 Call 28.500 3.665 3.665 0.000   45 3.395
WPLZF8 25/05/2017 Put 28.500 0.140 0.140 0.000   53 0.180
WPLQ99 25/05/2017 Call 28.510 3.655 3.655 0.000   0 3.385
WPLQ89 25/05/2017 Put 28.510 0.140 0.140 0.000   0 0.180
WPLZG8 25/05/2017 Call 29.000 3.215 3.215 0.000   200 2.955
WPLZH8 25/05/2017 Put 29.000 0.190 0.190 0.000   106 0.240
WPLQA9 25/05/2017 Call 29.010 3.205 3.205 0.000   20 2.945
WPLQB9 25/05/2017 Put 29.010 0.190 0.190 0.000   0 0.240
WPLZI8 25/05/2017 Call 29.500 2.785 2.785 0.000   157 2.535
WPLZJ8 25/05/2017 Put 29.500 0.260 0.260 0.000   12 0.315
WPLRG9 25/05/2017 Call 29.510 2.775 2.775 0.000   50 2.525
WPLRH9 25/05/2017 Put 29.510 0.260 0.260 0.000   0 0.320
WPLZK8 25/05/2017 Call 30.000 2.370 2.370 0.000 20 114 2.135
WPLZL8 25/05/2017 Put 30.000 0.345 0.345 0.000   79 0.420
WPLQD9 25/05/2017 Call 30.010 2.360 2.360 0.000   0 2.130
WPLQC9 25/05/2017 Put 30.010 0.345 0.345 0.000   0 0.420
WPLZM8 25/05/2017 Call 30.500 1.980 1.980 0.000 20 121 1.770
WPLZN8 25/05/2017 Put 30.500 0.460 0.460 0.000   27 0.555
WPLRJ9 25/05/2017 Call 30.510 1.970 1.970 0.000 61 0 1.760
WPLRI9 25/05/2017 Put 30.510 0.460 0.460 0.000   0 0.555
WPLZO8 25/05/2017 Call 31.000 1.620 1.620 1.680 10 179 1.435
WPLZP8 25/05/2017 Put 31.000 0.600 0.600 0.000   120 0.720
WPLG39 25/05/2017 Call 31.010 1.615 1.615 0.000   325 1.430
WPLG49 25/05/2017 Put 31.010 0.600 0.600 0.000   233 0.720
WPLZQ8 25/05/2017 Call 31.500 1.300 1.300 1.350 670 307 1.140
WPLZR8 25/05/2017 Put 31.500 0.780 0.780 0.780 527 6 0.925
WPLQX9 25/05/2017 Call 31.510 1.290 1.290 0.000   0 1.135
WPLQW9 25/05/2017 Put 31.510 0.780 0.780 0.000   0 0.925
WPLZS8 25/05/2017 Call 32.000 1.015 1.015 1.030 300 971 0.885
WPLZT8 25/05/2017 Put 32.000 0.995 0.995 0.000   47 1.175
WPLL79 25/05/2017 Call 32.010 1.010 1.010 0.000   108 0.880
WPLL69 25/05/2017 Put 32.010 0.995 0.995 0.000   0 1.170
WPLZU8 25/05/2017 Call 32.500 0.780 0.780 0.810 10 74 0.675
WPLZV8 25/05/2017 Put 32.500 1.255 1.255 0.000   0 1.465
WPLZW8 25/05/2017 Call 33.000 0.585 0.585 0.580 30 365 0.505
WPLZX8 25/05/2017 Put 33.000 1.560 1.560 1.480 35 0 1.795
WPLZY8 25/05/2017 Call 33.500 0.430 0.430 0.000   352 0.370
WPLB19 25/05/2017 Put 33.500 1.910 1.910 0.000   0 2.165
WPLB29 25/05/2017 Call 34.000 0.315 0.315 0.000   721 0.270
WPLB39 25/05/2017 Put 34.000 2.295 2.295 0.000   0 2.565
WPLPT9 25/05/2017 Call 34.010 0.315 0.315 0.000   0 0.265
WPLPU9 25/05/2017 Put 34.010 2.285 2.285 0.000 10 0 2.555
WPLB49 25/05/2017 Call 34.500 0.225 0.225 0.000   50 0.195
WPLB59 25/05/2017 Put 34.500 2.710 2.710 0.000   0 2.995
WPLDM9 25/05/2017 Call 35.000 0.160 0.160 0.000   31 0.140
WPLDN9 25/05/2017 Put 35.000 3.155 3.155 0.000   0 3.445
WPLEO9 25/05/2017 Call 35.500 0.115 0.115 0.000   50 0.095
WPLEP9 25/05/2017 Put 35.500 3.615 3.615 0.000   0 3.910
WPLJP9 25/05/2017 Call 36.000 0.080 0.080 0.000   0 0.065
WPLJQ9 25/05/2017 Put 36.000 4.090 4.090 0.000   0 4.390
WPLBH8 29/06/2017 Call 0.010 32.075 32.075 0.000   0 31.765
WPLQG9 29/06/2017 Call 0.100 31.840 31.840 0.000   0 31.530
WPLQH9 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLQJ9 29/06/2017 Call 0.110 31.830 31.830 0.000 10 0 31.520
WPLQI9 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRX7 29/06/2017 Call 20.000 12.030 12.030 0.000   0 11.725
WPLRY7 29/06/2017 Put 20.000 0.002 0.002 0.000   150 0.003
WPLL89 29/06/2017 Call 20.010 12.020 12.020 0.000   15 11.715
WPLL99 29/06/2017 Put 20.010 0.002 0.002 0.000   0 0.003
WPLYZ9 29/06/2017 Call 21.000 11.035 11.035 0.000   0 10.735
WPLZ19 29/06/2017 Put 21.000 0.006 0.006 0.000   50 0.008
WPLV89 29/06/2017 Call 22.000 10.045 10.045 0.000   0 9.745
WPLV99 29/06/2017 Put 22.000 0.015 0.015 0.000   130 0.020
WPLCV8 29/06/2017 Call 22.010 10.035 10.035 0.000   0 9.740
WPLCW8 29/06/2017 Put 22.010 0.015 0.015 0.000   0 0.020
WPLBI8 29/06/2017 Call 22.500 9.550 9.550 0.000   0 9.255
WPLBJ8 29/06/2017 Put 22.500 0.020 0.020 0.000   158 0.030
WPLSZ9 29/06/2017 Call 23.000 9.060 9.060 0.000   0 8.765
WPLT19 29/06/2017 Put 23.000 0.030 0.030 0.000   770 0.040
WPLCY8 29/06/2017 Call 23.010 9.055 9.055 0.000   4 8.755
WPLCX8 29/06/2017 Put 23.010 0.030 0.030 0.000   0 0.040
WPLZ47 29/06/2017 Call 23.500 8.575 8.575 0.000   0 8.275
WPLZ57 29/06/2017 Put 23.500 0.040 0.040 0.000   150 0.050
WPLCN9 29/06/2017 Call 24.000 8.090 8.090 0.000   0 7.785
WPLCO9 29/06/2017 Put 24.000 0.055 0.055 0.000   266 0.070
WPLCZ8 29/06/2017 Call 24.010 8.080 8.080 0.000   0 7.775
WPLD18 29/06/2017 Put 24.010 0.055 0.055 0.000   20 0.070
WPLZ27 29/06/2017 Call 24.500 7.610 7.610 0.000   0 7.305
WPLZ37 29/06/2017 Put 24.500 0.075 0.075 0.000   555 0.085
WPLBT9 29/06/2017 Call 25.000 7.130 7.130 0.000   0 6.820
WPLBU9 29/06/2017 Put 25.000 0.090 0.090 0.000   500 0.100
WPLD38 29/06/2017 Call 25.010 7.120 7.120 0.000   39 6.815
WPLD28 29/06/2017 Put 25.010 0.090 0.090 0.000   25 0.100
WPLZ87 29/06/2017 Call 25.500 6.650 6.650 0.000   0 6.345
WPLZ97 29/06/2017 Put 25.500 0.110 0.110 0.000   696 0.120
WPLV18 29/06/2017 Call 26.000 6.175 6.175 0.000   0 5.870
WPLV28 29/06/2017 Put 26.000 0.130 0.130 0.000   396 0.145
WPLD48 29/06/2017 Call 26.010 6.165 6.165 0.000   150 5.860
WPLDX8 29/06/2017 Put 26.010 0.130 0.130 0.000   150 0.145
WPLZ67 29/06/2017 Call 26.500 5.700 5.700 0.000   0 5.405
WPLZ77 29/06/2017 Put 26.500 0.155 0.155 0.000   351 0.170
WPLV38 29/06/2017 Call 27.000 5.230 5.230 0.000   0 4.940
WPLV48 29/06/2017 Put 27.000 0.185 0.185 0.000   850 0.200
WPLYU7 29/06/2017 Call 27.500 4.770 4.770 0.000   0 4.490
WPLYV7 29/06/2017 Put 27.500 0.220 0.220 0.000 110 60 0.250
WPLNZ7 29/06/2017 Call 28.000 4.320 4.320 0.000   0 4.040
WPLP17 29/06/2017 Put 28.000 0.265 0.265 0.000   1,330 0.300
WPLCU8 29/06/2017 Call 28.010 4.310 4.310 0.000   42 4.035
WPLCT8 29/06/2017 Put 28.010 0.265 0.265 0.375 100 689 0.300
WPLYW7 29/06/2017 Call 28.500 3.880 3.880 0.000   0 3.615
WPLYX7 29/06/2017 Put 28.500 0.320 0.320 0.000   320 0.370
WPLNX7 29/06/2017 Call 29.000 3.455 3.455 0.000   510 3.205
WPLNY7 29/06/2017 Put 29.000 0.390 0.390 0.000   1,355 0.455
WPLJL9 29/06/2017 Call 29.010 3.450 3.450 0.000   208 3.195
WPLJM9 29/06/2017 Put 29.010 0.395 0.395 0.000   210 0.450
WPLYZ7 29/06/2017 Call 29.500 3.055 3.055 0.000   50 2.805
WPLZ17 29/06/2017 Put 29.500 0.485 0.485 0.000   3 0.555
WPLEZ7 29/06/2017 Call 30.000 2.665 2.665 0.000   105 2.440
WPLF17 29/06/2017 Put 30.000 0.600 0.600 0.000   1,095 0.685
WPLCR8 29/06/2017 Call 30.010 2.660 2.660 2.650 120 1,242 2.430
WPLCS8 29/06/2017 Put 30.010 0.595 0.595 0.000   211 0.680
WPLC48 29/06/2017 Call 30.500 2.305 2.305 0.000   299 2.095
WPLC58 29/06/2017 Put 30.500 0.735 0.735 0.000   346 0.840
WPLF27 29/06/2017 Call 31.000 1.975 1.975 0.000   3,236 1.775
WPLF37 29/06/2017 Put 31.000 0.900 0.900 0.000   856 1.015
WPLQ29 29/06/2017 Call 31.010 1.965 1.965 0.000 160 180 1.770
WPLQ39 29/06/2017 Put 31.010 0.895 0.895 0.000 20 0 1.015
WPLII8 29/06/2017 Call 31.500 1.670 1.670 0.000   1,201 1.490
WPLIJ8 29/06/2017 Put 31.500 1.095 1.095 0.000   500 1.230
WPLMN9 29/06/2017 Call 31.510 1.660 1.660 0.000   6 1.480
WPLMO9 29/06/2017 Put 31.510 1.090 1.090 1.010 15 240 1.220
WPLCI7 29/06/2017 Call 32.000 1.390 1.390 0.000 68 1,919 1.235
WPLCJ7 29/06/2017 Put 32.000 1.315 1.315 1.250 178 533 1.470
WPLBQ8 29/06/2017 Call 32.010 1.390 1.390 0.000   489 1.225
WPLBP8 29/06/2017 Put 32.010 1.310 1.310 0.000   140 1.460
WPLBR8 29/06/2017 Call 32.500 1.150 1.150 1.145 40 1,413 1.010
WPLBS8 29/06/2017 Put 32.500 1.570 1.570 0.000   0 1.745
WPLBU8 29/06/2017 Call 32.510 1.145 1.145 0.000   62 1.000
WPLBT8 29/06/2017 Put 32.510 1.565 1.565 0.000 110 100 1.730
WPLCK7 29/06/2017 Call 33.000 0.940 0.940 0.000   655 0.810
WPLCL7 29/06/2017 Put 33.000 1.860 1.860 0.000   0 2.045
WPLBV8 29/06/2017 Call 33.010 0.930 0.930 0.000 20 389 0.810
WPLBW8 29/06/2017 Put 33.010 1.845 1.845 4.250 63 175 2.035
WPLBY8 29/06/2017 Call 33.500 0.755 0.755 0.000   337 0.650
WPLBX8 29/06/2017 Put 33.500 2.175 2.175 0.000   0 2.380
WPLBZ8 29/06/2017 Call 33.510 0.750 0.750 0.000   50 0.650
WPLC18 29/06/2017 Put 33.510 2.160 2.160 0.000 100 430 2.365
WPLWV9 29/06/2017 Call 34.000 0.600 0.600 0.630 50 693 0.520
WPLWW9 29/06/2017 Put 34.000 2.520 2.520 0.000   40 2.750
WPLC38 29/06/2017 Call 34.010 0.600 0.600 0.000   402 0.515
WPLC28 29/06/2017 Put 34.010 2.500 2.500 0.000   949 2.725
WPLYU8 29/06/2017 Call 34.500 0.475 0.475 0.000   830 0.405
WPLYV8 29/06/2017 Put 34.500 2.900 2.900 0.000   0 3.140
WPLPL9 29/06/2017 Call 34.510 0.470 0.470 0.000   65 0.400
WPLPM9 29/06/2017 Put 34.510 2.870 2.870 0.000   190 3.110
WPLRN9 29/06/2017 Call 35.000 0.375 0.375 0.400 350 1,172 0.310
WPLRO9 29/06/2017 Put 35.000 3.300 3.300 0.000   0 3.555
WPLPO9 29/06/2017 Call 35.010 0.370 0.370 0.000   26 0.310
WPLPN9 29/06/2017 Put 35.010 3.270 3.270 0.000 10 130 3.520
WPLEQ9 29/06/2017 Call 35.500 0.290 0.290 0.000   4 0.245
WPLER9 29/06/2017 Put 35.500 3.725 3.725 0.000   0 3.995
WPLPP9 29/06/2017 Call 35.510 0.290 0.290 0.000   0 0.240
WPLPQ9 29/06/2017 Put 35.510 3.685 3.685 0.000   440 3.950
WPLP89 29/06/2017 Call 36.000 0.225 0.225 0.000   174 0.185
WPLP99 29/06/2017 Put 36.000 4.170 4.170 0.000   100 4.450
WPLLB9 29/06/2017 Call 36.010 0.225 0.225 0.000 110 30 0.185
WPLLA9 29/06/2017 Put 36.010 4.120 4.120 0.000 10 210 4.395
WPLPX9 29/06/2017 Call 36.500 0.175 0.175 0.000   0 0.135
WPLQ19 29/06/2017 Put 36.500 4.635 4.635 0.000   0 4.915
WPLPV9 29/06/2017 Call 36.510 0.175 0.175 0.000 100 0 0.140
WPLPW9 29/06/2017 Put 36.510 4.575 4.575 0.000   245 4.850
WPLFL9 29/06/2017 Call 37.000 0.130 0.130 0.000   181 0.105
WPLFM9 29/06/2017 Put 37.000 5.105 5.105 0.000   18 5.390
WPLGT8 29/06/2017 Call 37.010 0.135 0.135 0.000   0 0.105
WPLGS8 29/06/2017 Put 37.010 5.035 5.035 0.000 20 100 5.310
WPLJN8 29/06/2017 Call 37.500 0.100 0.100 0.000   0 0.075
WPLJO8 29/06/2017 Put 37.500 5.585 5.585 0.000   0 5.875
WPLJQ8 29/06/2017 Call 37.510 0.100 0.100 0.000   0 0.075
WPLJP8 29/06/2017 Put 37.510 5.505 5.505 5.450 75 130 5.780
WPLFI9 29/06/2017 Call 38.000 0.075 0.075 0.000   0 0.055
WPLFJ9 29/06/2017 Put 38.000 6.075 6.075 0.000   0 6.370
WPLIX8 29/06/2017 Call 38.010 0.075 0.075 0.000   0 0.055
WPLIW8 29/06/2017 Put 38.010 5.985 5.985 0.000   193 6.250
WPLJ48 29/06/2017 Call 38.500 0.055 0.055 0.000   0 0.040
WPLJ38 29/06/2017 Put 38.500 6.565 6.565 0.000   0 6.870
WPLIY8 29/06/2017 Call 38.510 0.055 0.055 0.000   0 0.040
WPLIZ8 29/06/2017 Put 38.510 6.470 6.470 0.000   150 6.730
WPLEW9 29/06/2017 Call 39.000 0.045 0.045 0.000   0 0.030
WPLEX9 29/06/2017 Put 39.000 7.060 7.060 0.000   0 7.370
WPLJ28 29/06/2017 Call 39.010 0.045 0.045 0.000   0 0.030
WPLJ18 29/06/2017 Put 39.010 6.955 6.955 0.000   252 7.215
WPLEY9 29/06/2017 Call 40.000 0.020 0.020 0.000   75 0.015
WPLEZ9 29/06/2017 Put 40.000 8.060 8.060 0.000   0 8.370
WPLG59 29/06/2017 Call 40.010 0.025 0.025 0.000   0 0.015
WPLG89 29/06/2017 Put 40.010 7.935 7.935 0.000   225 8.200
WPLF39 29/06/2017 Call 41.000 0.010 0.010 0.000   0 0.007
WPLF49 29/06/2017 Put 41.000 9.060 9.060 0.000   0 9.370
WPLQE9 29/06/2017 Call 41.010 0.010 0.010 0.000   0 0.007
WPLQF9 29/06/2017 Put 41.010 8.925 8.925 0.000   0 9.195
WPLF19 29/06/2017 Call 42.000 0.006 0.006 0.000   0 0.003
WPLF29 29/06/2017 Put 42.000 10.060 10.060 0.000   0 10.370
WPLF59 29/06/2017 Call 43.000 0.003 0.003 0.000   0 0.001
WPLF69 29/06/2017 Put 43.000 11.060 11.060 0.000   0 11.370
WPLF79 29/06/2017 Call 44.000 0.001 0.001 0.000   0 0.001
WPLF89 29/06/2017 Put 44.000 12.060 12.060 0.000   0 12.370
WPLFG9 29/06/2017 Call 45.000 0.001 0.001 0.000   0 0.000
WPLFH9 29/06/2017 Put 45.000 13.060 13.060 0.000   0 13.370
WPLUA8 29/06/2017 Call 45.010 0.001 0.001 0.000   0 0.000
WPLU98 29/06/2017 Put 45.010 12.905 12.905 0.000   50 13.175
WPLF99 29/06/2017 Call 46.000 0.000 0.000 0.000   0 0.000
WPLFF9 29/06/2017 Put 46.000 14.060 14.060 0.000   0 14.370
WPLIX9 29/06/2017 Call 47.000 0.000 0.000 0.000   0 0.000
WPLIY9 29/06/2017 Put 47.000 15.060 15.060 0.000   0 15.370
WPLKT9 29/06/2017 Call 48.000 0.000 0.000 0.000   0 0.000
WPLKU9 29/06/2017 Put 48.000 16.060 16.060 0.000   0 16.370
WPLTZ8 29/06/2017 Call 49.000 0.000 0.000 0.000   0 0.000
WPLTY8 29/06/2017 Put 49.000 17.060 17.060 0.000   0 17.370
WPLUB8 29/06/2017 Call 49.010 0.000 0.000 0.000   0 0.000
WPLUC8 29/06/2017 Put 49.010 16.860 16.860 0.000   20 17.155
WPLKQ9 27/07/2017 Call 0.010 32.120 32.120 0.000   0 31.810
WPLNS9 27/07/2017 Call 27.000 5.330 5.330 0.000   0 5.025
WPLNT9 27/07/2017 Put 27.000 0.245 0.245 0.000   0 0.285
WPLNM9 27/07/2017 Call 27.500 4.885 4.885 0.000   0 4.605
WPLNN9 27/07/2017 Put 27.500 0.290 0.290 0.000   0 0.325
WPLKX9 27/07/2017 Call 28.000 4.450 4.450 0.000   0 4.190
WPLKY9 27/07/2017 Put 28.000 0.350 0.350 0.000   0 0.395
WPLK69 27/07/2017 Call 28.500 4.025 4.025 0.000   0 3.770
WPLK79 27/07/2017 Put 28.500 0.425 0.425 0.000   16 0.475
WPLKK9 27/07/2017 Call 29.000 3.615 3.615 0.000   0 3.365
WPLKL9 27/07/2017 Put 29.000 0.510 0.510 0.000   0 0.580
WPLK89 27/07/2017 Call 29.500 3.210 3.210 0.000   0 2.975
WPLK99 27/07/2017 Put 29.500 0.610 0.610 0.000   0 0.695
WPLKI9 27/07/2017 Call 30.000 2.835 2.835 0.000   0 2.600
WPLKJ9 27/07/2017 Put 30.000 0.735 0.735 0.000   14 0.820
WPLK29 27/07/2017 Call 30.500 2.470 2.470 0.000   113 2.255
WPLK39 27/07/2017 Put 30.500 0.870 0.870 0.000   0 0.975
WPLJX9 27/07/2017 Call 31.000 2.135 2.135 2.170 65 65 1.930
WPLJY9 27/07/2017 Put 31.000 1.035 1.035 0.000   0 1.145
WPLK49 27/07/2017 Call 31.500 1.825 1.825 0.000   10 1.640
WPLK59 27/07/2017 Put 31.500 1.225 1.225 0.000   0 1.345
WPLJZ9 27/07/2017 Call 32.000 1.540 1.540 0.000   319 1.380
WPLK19 27/07/2017 Put 32.000 1.440 1.440 0.000   0 1.575
WPLKA9 27/07/2017 Call 32.500 1.295 1.295 0.000   0 1.155
WPLKB9 27/07/2017 Put 32.500 1.685 1.685 0.000   0 1.840
WPLKG9 27/07/2017 Call 33.000 1.085 1.085 0.000   0 0.970
WPLKH9 27/07/2017 Put 33.000 1.965 1.965 0.000   0 2.130
WPLKC9 27/07/2017 Call 33.500 0.900 0.900 0.000   350 0.815
WPLKD9 27/07/2017 Put 33.500 2.270 2.270 0.000   0 2.460
WPLKE9 27/07/2017 Call 34.000 0.750 0.750 0.000   0 0.680
WPLKF9 27/07/2017 Put 34.000 2.610 2.610 0.000   0 2.820
WPLKO9 27/07/2017 Call 34.500 0.625 0.625 0.000   0 0.565
WPLKP9 27/07/2017 Put 34.500 2.980 2.980 0.000   0 3.200
WPLJV9 27/07/2017 Call 35.000 0.520 0.520 0.000   50 0.460
WPLJW9 27/07/2017 Put 35.000 3.370 3.370 0.000   0 3.610
WPLKM9 27/07/2017 Call 35.500 0.430 0.430 0.000   0 0.360
WPLKN9 27/07/2017 Put 35.500 3.785 3.785 0.000   0 4.040
WPLKR9 27/07/2017 Call 36.000 0.345 0.345 0.000   0 0.290
WPLKS9 27/07/2017 Put 36.000 4.220 4.220 0.000   0 4.490
WPLM89 24/08/2017 Call 0.010 32.170 32.170 0.000   0 31.860
WPLQZ9 24/08/2017 Call 25.000 7.290 7.290 0.000   0 7.010
WPLQY9 24/08/2017 Put 25.000 0.225 0.225 0.000   0 0.240
WPLR19 24/08/2017 Call 25.010 7.280 7.280 0.000   10 7.000
WPLR29 24/08/2017 Put 25.010 0.225 0.225 0.000   0 0.240
WPLNU9 24/08/2017 Call 27.000 5.460 5.460 0.000   0 5.185
WPLNV9 24/08/2017 Put 27.000 0.405 0.405 0.000   0 0.450
WPLNO9 24/08/2017 Call 27.500 5.020 5.020 0.000   0 4.760
WPLNP9 24/08/2017 Put 27.500 0.480 0.480 0.000   0 0.525
WPLLO9 24/08/2017 Call 28.000 4.595 4.595 0.000   0 4.340
WPLLP9 24/08/2017 Put 28.000 0.555 0.555 0.000   0 0.625
WPLM29 24/08/2017 Call 28.500 4.185 4.185 0.000   0 3.945
WPLM39 24/08/2017 Put 28.500 0.660 0.660 0.000   0 0.735
WPLLI9 24/08/2017 Call 29.000 3.790 3.790 0.000   0 3.555
WPLLJ9 24/08/2017 Put 29.000 0.770 0.770 0.000   0 0.870
WPLLU9 24/08/2017 Call 29.500 3.415 3.415 0.000   0 3.190
WPLLW9 24/08/2017 Put 29.500 0.910 0.910 0.000   0 1.020
WPLLK9 24/08/2017 Call 30.000 3.055 3.055 0.000   0 2.835
WPLLL9 24/08/2017 Put 30.000 1.060 1.060 0.000   0 1.205
WPLLX9 24/08/2017 Call 30.500 2.720 2.720 0.000   3 2.510
WPLLY9 24/08/2017 Put 30.500 1.250 1.250 0.000   0 1.405
WPLLQ9 24/08/2017 Call 31.000 2.395 2.395 0.000   0 2.210
WPLLR9 24/08/2017 Put 31.000 1.450 1.450 1.420 2 0 1.630
WPLLZ9 24/08/2017 Call 31.500 2.110 2.110 0.000   0 1.930
WPLM19 24/08/2017 Put 31.500 1.680 1.680 0.000   445 1.860
WPLLS9 24/08/2017 Call 32.000 1.830 1.830 0.000   0 1.680
WPLLT9 24/08/2017 Put 32.000 1.915 1.915 0.000   0 2.110
WPLM49 24/08/2017 Call 32.500 1.590 1.590 0.000   0 1.445
WPLM59 24/08/2017 Put 32.500 2.185 2.185 0.000   0 2.370
WPLLG9 24/08/2017 Call 33.000 1.365 1.365 0.000   0 1.250
WPLLH9 24/08/2017 Put 33.000 2.465 2.465 0.000   0 2.660
WPLM69 24/08/2017 Call 33.500 1.170 1.170 0.000   0 1.065
WPLM79 24/08/2017 Put 33.500 2.780 2.780 0.000   0 2.970
WPLLE9 24/08/2017 Call 34.000 1.000 1.000 0.000   0 0.905
WPLLF9 24/08/2017 Put 34.000 3.110 3.110 0.000   0 3.320
WPLRK9 24/08/2017 Call 34.010 0.995 0.995 0.000   0 0.900
WPLRL9 24/08/2017 Put 34.010 3.085 3.085 3.050 25 16 3.285
WPLLM9 24/08/2017 Call 34.500 0.850 0.850 0.000   500 0.760
WPLLN9 24/08/2017 Put 34.500 3.465 3.465 0.000   0 3.695
WPLLC9 24/08/2017 Call 35.000 0.720 0.720 0.000   50 0.630
WPLLD9 24/08/2017 Put 35.000 3.820 3.820 0.000   0 4.080
WPLMB9 24/08/2017 Call 35.500 0.590 0.590 0.000   0 0.520
WPLMC9 24/08/2017 Put 35.500 4.200 4.200 0.000   0 4.485
WPLR49 24/08/2017 Call 36.000 0.485 0.485 0.000   0 0.425
WPLR39 24/08/2017 Put 36.000 4.595 4.595 0.000   0 4.845
WPLR59 24/08/2017 Call 36.010 0.480 0.480 0.000   0 0.425
WPLR69 24/08/2017 Put 36.010 4.545 4.545 0.000 10 10 4.790
WPLRZ8 28/09/2017 Call 0.010 31.640 31.640 0.000   0 31.340
WPLBK8 28/09/2017 Call 22.000 10.150 10.150 0.000   0 9.875
WPLBL8 28/09/2017 Put 22.000 0.160 0.160 0.000   0 0.180
WPLZA7 28/09/2017 Call 23.000 9.185 9.185 0.000   0 8.900
WPLZB7 28/09/2017 Put 23.000 0.200 0.200 0.000   213 0.220
WPLZK7 28/09/2017 Call 24.000 8.230 8.230 0.000   0 7.940
WPLZL7 28/09/2017 Put 24.000 0.260 0.260 0.000   100 0.275
WPLSF8 28/09/2017 Call 24.010 7.755 7.755 0.000   0 7.470
WPLSG8 28/09/2017 Put 24.010 0.255 0.255 0.000   0 0.275
WPLWJ8 28/09/2017 Call 24.500 7.765 7.765 0.000   0 7.470
WPLWK8 28/09/2017 Put 24.500 0.290 0.290 0.000   0 0.315
WPLZM7 28/09/2017 Call 25.000 7.295 7.295 0.000   0 7.010
WPLZN7 28/09/2017 Put 25.000 0.340 0.340 0.000   50 0.360
WPLSI8 28/09/2017 Call 25.010 6.850 6.850 0.000   0 6.565
WPLSH8 28/09/2017 Put 25.010 0.335 0.335 0.000   60 0.355
WPLQZ8 28/09/2017 Call 25.500 6.845 6.845 0.000   0 6.560
WPLR18 28/09/2017 Put 25.500 0.390 0.390 0.000   0 0.410
WPLZI7 28/09/2017 Call 26.000 6.395 6.395 0.000   0 6.115
WPLZJ7 28/09/2017 Put 26.000 0.455 0.455 0.000   0 0.480
WPLSJ8 28/09/2017 Call 26.010 5.980 5.980 0.000   0 5.705
WPLSK8 28/09/2017 Put 26.010 0.450 0.450 0.000   108 0.475
WPLR28 28/09/2017 Call 26.500 5.965 5.965 0.000   0 5.685
WPLR38 28/09/2017 Put 26.500 0.525 0.525 0.000   300 0.555
WPLZO7 28/09/2017 Call 27.000 5.535 5.535 0.000   0 5.260
WPLZP7 28/09/2017 Put 27.000 0.600 0.600 0.000   320 0.645
WPLSM8 28/09/2017 Call 27.010 5.160 5.160 0.000   0 4.895
WPLSL8 28/09/2017 Put 27.010 0.600 0.600 0.000   252 0.640
WPLQV8 28/09/2017 Call 27.500 5.125 5.125 0.000   0 4.850
WPLQW8 28/09/2017 Put 27.500 0.700 0.700 0.000   100 0.745
WPLZG7 28/09/2017 Call 28.000 4.710 4.710 0.000   6 4.445
WPLZH7 28/09/2017 Put 28.000 0.795 0.795 0.000   269 0.860
WPLBG9 28/09/2017 Call 28.010 4.380 4.380 0.000   100 4.120
WPLBH9 28/09/2017 Put 28.010 0.795 0.795 0.000   66 0.855
WPLQT8 28/09/2017 Call 28.500 4.320 4.320 0.000   0 4.060
WPLQU8 28/09/2017 Put 28.500 0.920 0.920 0.000   7 0.995
WPLS58 28/09/2017 Call 28.510 4.000 4.000 0.000   0 3.755
WPLS68 28/09/2017 Put 28.510 0.915 0.915 0.000   120 0.985
WPLZE7 28/09/2017 Call 29.000 3.935 3.935 0.000   32 3.675
WPLZF7 28/09/2017 Put 29.000 1.055 1.055 0.000   7 1.135
WPLR68 28/09/2017 Call 29.500 3.565 3.565 0.000   10 3.325
WPLR78 28/09/2017 Put 29.500 1.210 1.210 0.000   601 1.310
WPLZC7 28/09/2017 Call 30.000 3.215 3.215 0.000 10 85 2.970
WPLZD7 28/09/2017 Put 30.000 1.390 1.390 0.000   38 1.490
WPLR48 28/09/2017 Call 30.500 2.880 2.880 0.000   0 2.655
WPLR58 28/09/2017 Put 30.500 1.585 1.585 0.000   0 1.700
WPLZQ7 28/09/2017 Call 31.000 2.570 2.570 0.000   513 2.345
WPLZR7 28/09/2017 Put 31.000 1.805 1.805 0.000   545 1.920
WPLQ49 28/09/2017 Call 31.010 2.360 2.360 0.000 40 0 2.160
WPLQ59 28/09/2017 Put 31.010 1.795 1.795 0.000   42 1.910
WPLQX8 28/09/2017 Call 31.500 2.275 2.275 0.000   0 2.075
WPLQY8 28/09/2017 Put 31.500 2.040 2.040 0.000   295 2.170
WPLF18 28/09/2017 Call 32.000 2.010 2.010 0.000   112 1.810
WPLF28 28/09/2017 Put 32.000 2.300 2.300 0.000   615 2.430
WPLSO8 28/09/2017 Call 32.010 1.845 1.845 0.000   60 1.660
WPLSN8 28/09/2017 Put 32.010 2.285 2.285 0.000   90 2.420
WPLSD8 28/09/2017 Call 32.500 1.755 1.755 0.000   42 1.580
WPLSE8 28/09/2017 Put 32.500 2.570 2.570 0.000   0 2.720
WPLIK8 28/09/2017 Call 33.000 1.530 1.530 0.000   5 1.360
WPLIL8 28/09/2017 Put 33.000 2.875 2.875 0.000   0 3.025
WPLSV8 28/09/2017 Call 33.010 1.405 1.405 1.370 154 142 1.250
WPLSW8 28/09/2017 Put 33.010 2.855 2.855 0.000   140 3.005
WPLT48 28/09/2017 Call 33.500 1.325 1.325 0.000   23 1.175
WPLT58 28/09/2017 Put 33.500 3.180 3.180 0.000   0 3.355
WPLM58 28/09/2017 Call 34.000 1.140 1.140 0.000   54 1.000
WPLM68 28/09/2017 Put 34.000 3.520 3.520 0.000   35 3.695
WPLSP8 28/09/2017 Call 34.010 1.045 1.045 0.000   111 0.920
WPLSQ8 28/09/2017 Put 34.010 3.500 3.500 0.000   60 3.675
WPLYW8 28/09/2017 Call 34.500 0.970 0.970 0.000   0 0.855
WPLYX8 28/09/2017 Put 34.500 3.870 3.870 0.000   0 4.060
WPLST8 28/09/2017 Call 35.000 0.830 0.830 0.000   23 0.720
WPLSU8 28/09/2017 Put 35.000 4.240 4.240 0.000   0 4.445
WPLSS8 28/09/2017 Call 35.010 0.765 0.765 0.000   50 0.665
WPLSR8 28/09/2017 Put 35.010 4.220 4.220 0.000   25 4.420
WPLES9 28/09/2017 Call 35.500 0.700 0.700 0.000   0 0.610
WPLET9 28/09/2017 Put 35.500 4.625 4.625 0.000   25 4.835
WPLJR9 28/09/2017 Call 36.000 0.590 0.590 0.000   0 0.510
WPLJS9 28/09/2017 Put 36.000 5.025 5.025 0.000   0 5.250
WPLQ69 28/09/2017 Call 36.010 0.545 0.545 0.000   0 0.475
WPLQ79 28/09/2017 Put 36.010 5.000 5.000 0.000   50 5.220
WPLCJ9 28/09/2017 Call 36.500 0.495 0.495 0.000   6 0.430
WPLCK9 28/09/2017 Put 36.500 5.435 5.435 0.000   0 5.665
WPLCI9 28/09/2017 Call 36.510 0.460 0.460 0.000   20 0.400
WPLCH9 28/09/2017 Put 36.510 5.405 5.405 0.000   200 5.635
WPLC99 28/09/2017 Call 37.000 0.420 0.420 0.000   30 0.360
WPLC89 28/09/2017 Put 37.000 5.855 5.855 0.000   0 6.100
WPLCF9 28/09/2017 Call 37.010 0.385 0.385 0.000   0 0.335
WPLCG9 28/09/2017 Put 37.010 5.825 5.825 0.000   10 6.065
WPLC49 28/09/2017 Call 37.500 0.345 0.345 0.000   0 0.305
WPLC59 28/09/2017 Put 37.500 6.290 6.290 0.000   0 6.535
WPLC79 28/09/2017 Call 37.510 0.325 0.325 0.000   0 0.285
WPLC69 28/09/2017 Put 37.510 6.255 6.255 0.000   15 6.500
WPLS18 28/09/2017 Call 38.000 0.295 0.295 0.000   0 0.255
WPLS28 28/09/2017 Put 38.000 6.730 6.730 0.000   0 6.980
WPLS48 28/09/2017 Call 38.010 0.275 0.275 0.000   50 0.240
WPLS38 28/09/2017 Put 38.010 6.695 6.695 0.000   44 6.945
WPLS78 28/09/2017 Call 39.000 0.205 0.205 0.000   0 0.185
WPLS88 28/09/2017 Put 39.000 7.630 7.630 0.000   0 7.900
WPLSA8 28/09/2017 Call 39.010 0.190 0.190 0.000   0 0.170
WPLS98 28/09/2017 Put 39.010 7.595 7.595 0.000 33 105 7.860
WPLQK9 28/09/2017 Call 40.000 0.140 0.140 0.000   0 0.130
WPLQL9 28/09/2017 Put 40.000 8.555 8.555 0.000   10 8.835
WPLQR9 28/09/2017 Call 40.010 0.135 0.135 0.000   0 0.125
WPLQQ9 28/09/2017 Put 40.010 8.520 8.520 0.000   0 8.795
WPLQN9 28/09/2017 Call 41.000 0.095 0.095 0.000   0 0.095
WPLQM9 28/09/2017 Put 41.000 9.510 9.510 0.000   0 9.790
WPLQO9 28/09/2017 Call 41.010 0.095 0.095 0.000   0 0.090
WPLQP9 28/09/2017 Put 41.010 9.465 9.465 0.000   33 9.745
WPLN69 28/09/2017 Call 44.000 0.030 0.030 0.000   0 0.035
WPLN79 28/09/2017 Put 44.000 12.420 12.420 0.000   0 12.700
WPLU28 28/09/2017 Call 45.000 0.020 0.020 0.000   250 0.025
WPLU18 28/09/2017 Put 45.000 13.400 13.400 0.000   50 13.680
WPLU68 28/09/2017 Call 45.010 0.020 0.020 0.000   0 0.025
WPLU58 28/09/2017 Put 45.010 13.350 13.350 0.000   0 13.630
WPLU38 28/09/2017 Call 49.000 0.003 0.003 0.000   0 0.005
WPLU48 28/09/2017 Put 49.000 17.370 17.370 0.000   100 17.630
WPLU78 28/09/2017 Call 49.010 0.003 0.003 0.000   0 0.006
WPLU88 28/09/2017 Put 49.010 17.310 17.310 0.000   0 17.570
WPLJ29 21/12/2017 Call 0.010 31.795 31.795 0.000   0 31.485
WPLRZ7 21/12/2017 Call 20.000 12.110 12.110 0.000   0 11.820
WPLS17 21/12/2017 Put 20.000 0.160 0.160 0.000   0 0.175
WPLZ29 21/12/2017 Call 21.000 11.140 11.140 0.000   0 10.860
WPLZ39 21/12/2017 Put 21.000 0.210 0.210 0.000   50 0.215
WPLVA9 21/12/2017 Call 22.000 10.185 10.185 0.000   0 9.900
WPLVB9 21/12/2017 Put 22.000 0.270 0.270 0.000   0 0.285
WPLT29 21/12/2017 Call 23.000 9.240 9.240 0.000   0 8.955
WPLT39 21/12/2017 Put 23.000 0.340 0.340 0.000   0 0.360
WPLCP9 21/12/2017 Call 24.000 8.310 8.310 0.000   0 8.030
WPLCQ9 21/12/2017 Put 24.000 0.435 0.435 0.000   10 0.455
WPLBV9 21/12/2017 Call 25.000 7.400 7.400 0.000   0 7.120
WPLBW9 21/12/2017 Put 25.000 0.545 0.545 0.000   10 0.580
WPLV58 21/12/2017 Call 26.000 6.525 6.525 0.000   0 6.250
WPLV68 21/12/2017 Put 26.000 0.690 0.690 0.000   0 0.730
WPLV78 21/12/2017 Call 27.000 5.685 5.685 0.000   0 5.425
WPLV88 21/12/2017 Put 27.000 0.880 0.880 0.000   60 0.925
WPLJ99 21/12/2017 Call 27.010 5.500 5.500 0.000   0 5.250
WPLJA9 21/12/2017 Put 27.010 0.870 0.870 0.000   75 0.920
WPLJ79 21/12/2017 Call 27.500 5.280 5.280 0.000   0 5.030
WPLJ89 21/12/2017 Put 27.500 0.980 0.980 0.000   0 1.045
WPLP27 21/12/2017 Call 28.000 4.895 4.895 0.000   0 4.650
WPLP37 21/12/2017 Put 28.000 1.110 1.110 0.000   30 1.180
WPLJC9 21/12/2017 Call 28.010 4.740 4.740 0.000   0 4.505
WPLJB9 21/12/2017 Put 28.010 1.095 1.095 0.000   55 1.160
WPLGV9 21/12/2017 Call 28.500 4.515 4.515 0.000   0 4.275
WPLGW9 21/12/2017 Put 28.500 1.245 1.245 0.000   0 1.315
WPLP47 21/12/2017 Call 29.000 4.155 4.155 0.000   253 3.930
WPLP57 21/12/2017 Put 29.000 1.390 1.390 0.000   266 1.485
WPLI49 21/12/2017 Call 29.500 3.815 3.815 0.000   0 3.590
WPLI59 21/12/2017 Put 29.500 1.560 1.560 0.000   0 1.655
WPLLS7 21/12/2017 Call 30.000 3.485 3.485 0.000   10 3.270
WPLLT7 21/12/2017 Put 30.000 1.735 1.735 0.000   10 1.850
WPLGR9 21/12/2017 Call 30.500 3.180 3.180 0.000   0 2.975
WPLGS9 21/12/2017 Put 30.500 1.940 1.940 0.000   0 2.060
WPLL87 21/12/2017 Call 31.000 2.890 2.890 0.000   2,650 2.685
WPLL97 21/12/2017 Put 31.000 2.155 2.155 0.000   2,650 2.280
WPLGT9 21/12/2017 Call 31.500 2.615 2.615 0.000   500 2.430
WPLGU9 21/12/2017 Put 31.500 2.385 2.385 0.000   520 2.530
WPLKB7 21/12/2017 Call 32.000 2.365 2.365 0.000   0 2.180
WPLKC7 21/12/2017 Put 32.000 2.640 2.640 0.000   14 2.790
WPLI29 21/12/2017 Call 32.500 2.120 2.120 0.000 1,500 182 1.955
WPLI39 21/12/2017 Put 32.500 2.900 2.900 0.000 1,500 0 3.065
WPLJN7 21/12/2017 Call 33.000 1.905 1.905 0.000   20 1.750
WPLJO7 21/12/2017 Put 33.000 3.190 3.190 0.000   0 3.365
WPLGX9 21/12/2017 Call 33.500 1.705 1.705 0.000   0 1.550
WPLI19 21/12/2017 Put 33.500 3.495 3.495 0.000   0 3.670
WPLJF7 21/12/2017 Call 34.000 1.515 1.515 0.000   30 1.380
WPLJG7 21/12/2017 Put 34.000 3.810 3.810 0.000   54 4.005
WPLMD9 21/12/2017 Call 34.010 1.495 1.495 0.000   19 1.360
WPLME9 21/12/2017 Put 34.010 3.750 3.750 0.000   0 3.935
WPLI69 21/12/2017 Call 34.500 1.350 1.350 0.000   20 1.220
WPLI79 21/12/2017 Put 34.500 4.150 4.150 0.000   0 4.345
WPLMG9 21/12/2017 Call 34.510 1.330 1.330 0.000   0 1.205
WPLMF9 21/12/2017 Put 34.510 4.080 4.080 0.000   0 4.275
WPLJH7 21/12/2017 Call 35.000 1.185 1.185 0.000   0 1.075
WPLJI7 21/12/2017 Put 35.000 4.495 4.495 0.000   0 4.700
WPLMH9 21/12/2017 Call 35.010 1.180 1.180 0.000   32 1.065
WPLMI9 21/12/2017 Put 35.010 4.425 4.425 0.000   0 4.625
WPLJH9 21/12/2017 Call 35.500 1.055 1.055 0.000   65 0.945
WPLJI9 21/12/2017 Put 35.500 4.865 4.865 0.000   0 5.080
WPLMK9 21/12/2017 Call 35.510 1.040 1.040 0.000   73 0.935
WPLMJ9 21/12/2017 Put 35.510 4.785 4.785 0.000   0 4.990
WPLJL7 21/12/2017 Call 36.000 0.930 0.930 0.000   83 0.825
WPLJM7 21/12/2017 Put 36.000 5.245 5.245 0.000   0 5.460
WPLML9 21/12/2017 Call 36.010 0.920 0.920 0.000   0 0.820
WPLMM9 21/12/2017 Put 36.010 5.155 5.155 0.000   0 5.370
WPLMZ9 21/12/2017 Call 36.500 0.815 0.815 0.000   0 0.725
WPLN19 21/12/2017 Put 36.500 5.635 5.635 0.000   0 5.865
WPLN39 21/12/2017 Call 36.510 0.810 0.810 0.000   0 0.720
WPLN29 21/12/2017 Put 36.510 5.540 5.540 0.000   0 5.760
WPLJJ7 21/12/2017 Call 37.000 0.720 0.720 0.000   0 0.630
WPLJK7 21/12/2017 Put 37.000 6.040 6.040 0.000   10 6.280
WPLN49 21/12/2017 Call 37.010 0.710 0.710 0.000   0 0.630
WPLN59 21/12/2017 Put 37.010 5.935 5.935 0.000   0 6.170
WPLJP7 21/12/2017 Call 38.000 0.555 0.555 0.000   0 0.485
WPLJQ7 21/12/2017 Put 38.000 6.875 6.875 0.000   70 7.135
WPLJV7 21/12/2017 Call 39.000 0.420 0.420 0.000   0 0.375
WPLJW7 21/12/2017 Put 39.000 7.750 7.750 0.000   0 8.025
WPLJR7 21/12/2017 Call 40.000 0.320 0.320 0.000   291 0.290
WPLJS7 21/12/2017 Put 40.000 8.645 8.645 0.000   11 8.945
WPLJT7 21/12/2017 Call 41.000 0.240 0.240 0.000   0 0.235
WPLJU7 21/12/2017 Put 41.000 9.565 9.565 0.000   0 9.875
WPLK17 21/12/2017 Call 42.000 0.175 0.175 0.000   50 0.180
WPLK27 21/12/2017 Put 42.000 10.510 10.510 0.000   0 10.810
WPLK97 21/12/2017 Call 43.000 0.135 0.135 0.000   0 0.120
WPLKA7 21/12/2017 Put 43.000 11.465 11.465 0.000   0 11.745
WPLRN8 28/03/2018 Call 24.000 8.345 8.345 0.000   0 8.080
WPLRO8 28/03/2018 Put 24.000 0.475 0.475 0.000   0 0.515
WPLRL8 28/03/2018 Call 25.000 7.460 7.460 0.000   0 7.205
WPLRM8 28/03/2018 Put 25.000 0.665 0.665 0.000   0 0.710
WPLRV8 28/03/2018 Call 26.000 6.620 6.620 0.000   0 6.360
WPLRW8 28/03/2018 Put 26.000 0.905 0.905 0.000   125 0.965
WPLRP8 28/03/2018 Call 27.000 5.820 5.820 0.000   0 5.580
WPLRQ8 28/03/2018 Put 27.000 1.185 1.185 0.000   481 1.270
WPLRF8 28/03/2018 Call 28.000 5.065 5.065 0.000   0 4.855
WPLRG8 28/03/2018 Put 28.000 1.510 1.510 0.000   147 1.625
WPLRH8 28/03/2018 Call 29.000 4.375 4.375 0.000   0 4.180
WPLRI8 28/03/2018 Put 29.000 1.885 1.885 0.000   0 2.020
WPLRJ8 28/03/2018 Call 30.000 3.750 3.750 0.000   0 3.580
WPLRK8 28/03/2018 Put 30.000 2.310 2.310 0.000   0 2.470
WPLR88 28/03/2018 Call 31.000 3.180 3.180 0.000   0 3.045
WPLR98 28/03/2018 Put 31.000 2.780 2.780 0.000   0 2.965
WPLRX8 28/03/2018 Call 32.000 2.675 2.675 0.000   0 2.555
WPLRY8 28/03/2018 Put 32.000 3.295 3.295 0.000   0 3.490
WPLSB8 28/03/2018 Call 33.000 2.240 2.240 0.000   13 2.130
WPLSC8 28/03/2018 Put 33.000 3.875 3.875 0.000   0 4.075
WPLT68 28/03/2018 Call 34.000 1.865 1.865 0.000   105 1.775
WPLT78 28/03/2018 Put 34.000 4.500 4.500 0.000   0 4.715
WPLYG8 28/03/2018 Call 35.000 1.540 1.540 0.000   30 1.465
WPLYH8 28/03/2018 Put 35.000 5.175 5.175 0.000   0 5.395
WPLDO9 28/03/2018 Call 36.000 1.275 1.275 0.000   20 1.210
WPLDP9 28/03/2018 Put 36.000 5.905 5.905 0.000   9 6.130
WPLS27 28/06/2018 Call 20.000 12.120 12.120 0.000   0 11.815
WPLS37 28/06/2018 Put 20.000 0.150 0.150 0.000   0 0.145
WPLZ49 28/06/2018 Call 21.000 11.165 11.165 0.000   0 10.865
WPLZ59 28/06/2018 Put 21.000 0.225 0.225 0.000   0 0.225
WPLVC9 28/06/2018 Call 22.000 10.230 10.230 0.000   0 9.940
WPLVD9 28/06/2018 Put 22.000 0.330 0.330 0.000   0 0.335
WPLT49 28/06/2018 Call 23.000 9.310 9.310 0.000   0 9.030
WPLT59 28/06/2018 Put 23.000 0.470 0.470 0.000   0 0.480
WPLCR9 28/06/2018 Call 24.000 8.420 8.420 0.000   0 8.145
WPLCS9 28/06/2018 Put 24.000 0.650 0.650 0.000   0 0.670
WPLBX9 28/06/2018 Call 25.000 7.570 7.570 0.000   10 7.310
WPLBY9 28/06/2018 Put 25.000 0.865 0.865 0.000   0 0.895
WPLV98 28/06/2018 Call 26.000 6.750 6.750 0.000   0 6.505
WPLVA8 28/06/2018 Put 26.000 1.115 1.115 0.000   7 1.165
WPLVB8 28/06/2018 Call 27.000 5.985 5.985 0.000   90 5.745
WPLVM8 28/06/2018 Put 27.000 1.425 1.425 0.000   110 1.485
WPLRT8 28/06/2018 Call 28.000 5.270 5.270 0.000   0 5.050
WPLRU8 28/06/2018 Put 28.000 1.775 1.775 0.000   27 1.860
WPLMD8 28/06/2018 Call 29.000 4.605 4.605 0.000   0 4.405
WPLME8 28/06/2018 Put 29.000 2.155 2.155 0.000   4 2.265
WPLLD8 28/06/2018 Call 30.000 4.005 4.005 0.000   10 3.820
WPLLE8 28/06/2018 Put 30.000 2.595 2.595 0.000   35 2.725
WPLL18 28/06/2018 Call 31.000 3.460 3.460 0.000   30 3.300
WPLL28 28/06/2018 Put 31.000 3.070 3.070 0.000   30 3.225
WPLKL8 28/06/2018 Call 32.000 2.975 2.975 0.000   0 2.820
WPLKM8 28/06/2018 Put 32.000 3.590 3.590 0.000   25 3.755
WPLKJ8 28/06/2018 Call 33.000 2.545 2.545 0.000   0 2.420
WPLKK8 28/06/2018 Put 33.000 4.165 4.165 0.000   0 4.355
WPLKF8 28/06/2018 Call 34.000 2.165 2.165 0.000   0 2.055
WPLKG8 28/06/2018 Put 34.000 4.770 4.770 0.000   0 4.980
WPLKH8 28/06/2018 Call 35.000 1.850 1.850 0.000   10 1.750
WPLKI8 28/06/2018 Put 35.000 5.445 5.445 0.000   0 5.660
WPLKN8 28/06/2018 Call 36.000 1.565 1.565 0.000   0 1.485
WPLKO8 28/06/2018 Put 36.000 6.145 6.145 0.000   0 6.385
WPLKD8 28/06/2018 Call 37.000 1.330 1.330 0.000   10 1.250
WPLKE8 28/06/2018 Put 37.000 6.895 6.895 0.000   0 7.135
WPLKP8 28/06/2018 Call 38.000 1.125 1.125 0.000   0 1.060
WPLKQ8 28/06/2018 Put 38.000 7.680 7.680 0.000   0 7.940
WPLKR8 28/06/2018 Call 39.000 0.950 0.950 0.000   30 0.885
WPLKS8 28/06/2018 Put 39.000 8.490 8.490 0.000   0 8.755
WPLKB8 28/06/2018 Call 40.000 0.795 0.795 0.000   0 0.750
WPLKC8 28/06/2018 Put 40.000 9.335 9.335 0.000   1 9.610
WPLPZ9 28/06/2018 Call 43.000 0.470 0.470 0.000   0 0.435
WPLPY9 28/06/2018 Put 43.000 11.985 11.985 0.000   0 12.275
WPLN89 28/06/2018 Call 44.000 0.385 0.385 0.000   0 0.365
WPLN99 28/06/2018 Put 44.000 12.905 12.905 0.000   0 13.200
WPLVJ8 27/09/2018 Call 24.000 8.470 8.470 0.000   0 8.205
WPLVN8 27/09/2018 Put 24.000 0.915 0.915 0.000   0 0.955
WPLUJ8 27/09/2018 Call 25.000 7.635 7.635 0.000   0 7.380
WPLUK8 27/09/2018 Put 25.000 1.165 1.165 0.000   0 1.225
WPLT88 27/09/2018 Call 26.000 6.850 6.850 0.000   0 6.600
WPLT98 27/09/2018 Put 26.000 1.485 1.485 0.000   0 1.545
WPLTC8 27/09/2018 Call 27.000 6.110 6.110 0.000   0 5.875
WPLTD8 27/09/2018 Put 27.000 1.835 1.835 0.000   0 1.915
WPLTE8 27/09/2018 Call 28.000 5.415 5.415 0.000   0 5.195
WPLTF8 27/09/2018 Put 28.000 2.220 2.220 0.000   0 2.315
WPLTG8 27/09/2018 Call 29.000 4.785 4.785 0.000   0 4.585
WPLTH8 27/09/2018 Put 29.000 2.655 2.655 0.000   0 2.775
WPLTI8 27/09/2018 Call 30.000 4.190 4.190 0.000   0 4.020
WPLTJ8 27/09/2018 Put 30.000 3.105 3.105 0.000   0 3.255
WPLTK8 27/09/2018 Call 31.000 3.675 3.675 0.000   0 3.515
WPLTL8 27/09/2018 Put 31.000 3.620 3.620 0.000   0 3.775
WPLTM8 27/09/2018 Call 32.000 3.200 3.200 0.000   0 3.060
WPLTN8 27/09/2018 Put 32.000 4.150 4.150 0.000   0 4.330
WPLTO8 27/09/2018 Call 33.000 2.780 2.780 0.000   0 2.650
WPLTP8 27/09/2018 Put 33.000 4.735 4.735 0.000   0 4.920
WPLTQ8 27/09/2018 Call 34.000 2.420 2.420 0.000   0 2.300
WPLTR8 27/09/2018 Put 34.000 5.355 5.355 0.000   0 5.560
WPLYI8 27/09/2018 Call 35.000 2.100 2.100 0.000   0 1.990
WPLYJ8 27/09/2018 Put 35.000 6.025 6.025 0.000   0 6.230
WPLDQ9 27/09/2018 Call 36.000 1.820 1.820 0.000   0 1.720
WPLDR9 27/09/2018 Put 36.000 6.725 6.725 0.000   0 6.955
WPLNK9 27/09/2018 Call 44.000 0.545 0.545 0.000   0 0.505
WPLNL9 27/09/2018 Put 44.000 13.305 13.305 0.000   30 13.595
WPLS47 20/12/2018 Call 20.000 12.150 12.150 0.000   0 11.845
WPLS57 20/12/2018 Put 20.000 0.310 0.310 0.000   0 0.340
WPLZ69 20/12/2018 Call 21.000 11.210 11.210 0.000   0 10.910
WPLZ79 20/12/2018 Put 21.000 0.440 0.440 0.000   0 0.480
WPLY69 20/12/2018 Call 22.000 10.290 10.290 0.000   0 10.000
WPLY79 20/12/2018 Put 22.000 0.600 0.600 0.000   0 0.650
WPLX49 20/12/2018 Call 23.000 9.400 9.400 0.000   0 9.125
WPLX59 20/12/2018 Put 23.000 0.790 0.790 0.000   0 0.850
WPLX89 20/12/2018 Call 24.000 8.540 8.540 0.000   0 8.275
WPLX99 20/12/2018 Put 24.000 1.035 1.035 0.000   0 1.105
WPLWZ9 20/12/2018 Call 25.000 7.730 7.730 0.000   0 7.475
WPLX19 20/12/2018 Put 25.000 1.305 1.305 0.000   21 1.395
WPLX29 20/12/2018 Call 26.000 6.955 6.955 0.000   2 6.710
WPLX39 20/12/2018 Put 26.000 1.625 1.625 0.000   0 1.715
WPLWX9 20/12/2018 Call 27.000 6.235 6.235 0.000   2 6.010
WPLWY9 20/12/2018 Put 27.000 1.990 1.990 0.000   0 2.100
WPLWT9 20/12/2018 Call 28.000 5.560 5.560 0.000   2 5.355
WPLWU9 20/12/2018 Put 28.000 2.380 2.380 0.000   0 2.505
WPLX69 20/12/2018 Call 29.000 4.950 4.950 0.000   0 4.760
WPLX79 20/12/2018 Put 29.000 2.830 2.830 0.000   10 2.970
WPLWR9 20/12/2018 Call 30.000 4.375 4.375 0.000   0 4.215
WPLWS9 20/12/2018 Put 30.000 3.290 3.290 0.000   55 3.450
WPLWP9 20/12/2018 Call 31.000 3.870 3.870 0.000   0 3.730
WPLWQ9 20/12/2018 Put 31.000 3.815 3.815 0.000   0 3.975
WPLXG9 20/12/2018 Call 32.000 3.400 3.400 0.000   8 3.290
WPLXH9 20/12/2018 Put 32.000 4.345 4.345 0.000   0 4.530
WPLXM9 20/12/2018 Call 33.000 3.005 3.005 0.000   0 2.905
WPLXN9 20/12/2018 Put 33.000 4.940 4.940 0.000   0 5.125
WPLXO9 20/12/2018 Call 34.000 2.625 2.625 0.000   0 2.550
WPLXP9 20/12/2018 Put 34.000 5.550 5.550 0.000   0 5.755
WPLYK8 20/12/2018 Call 35.000 2.320 2.320 0.000   0 2.255
WPLYL8 20/12/2018 Put 35.000 6.220 6.220 0.000   0 6.425
WPLXB9 20/12/2018 Call 36.000 2.020 2.020 0.000   0 1.970
WPLXC9 20/12/2018 Put 36.000 6.895 6.895 0.000   0 7.120
WPLXF9 20/12/2018 Call 42.000 0.910 0.910 0.000   0 0.900
WPLXD9 20/12/2018 Put 42.000 11.635 11.635 0.000   0 11.905
WPLMI7 20/12/2018 Call 44.000 0.685 0.685 0.000   50 0.680
WPLMH7 20/12/2018 Put 44.000 13.375 13.375 0.000   21 13.665
WPLMJ7 20/12/2018 Call 46.000 0.510 0.510 0.000   0 0.510
WPLMK7 20/12/2018 Put 46.000 15.170 15.170 0.000   0 15.470
WPLMM7 20/12/2018 Call 48.000 0.390 0.390 0.000   6 0.390
WPLML7 20/12/2018 Put 48.000 17.010 17.010 0.000   1 17.315
WPLBM8 27/06/2019 Call 22.000 10.340 10.340 0.000   0 10.055
WPLBO8 27/06/2019 Put 22.000 0.890 0.890 0.000   0 0.980
WPLB28 27/06/2019 Call 23.000 9.460 9.460 0.000   0 9.200
WPLB38 27/06/2019 Put 23.000 1.145 1.145 0.000   0 1.230
WPLB48 27/06/2019 Call 24.000 8.640 8.640 0.000   0 8.390
WPLB58 27/06/2019 Put 24.000 1.425 1.425 0.000   0 1.540
WPLB88 27/06/2019 Call 25.000 7.850 7.850 0.000   0 7.615
WPLB98 27/06/2019 Put 25.000 1.745 1.745 0.000   0 1.865
WPLB68 27/06/2019 Call 26.000 7.125 7.125 0.000   0 6.895
WPLB78 27/06/2019 Put 26.000 2.115 2.115 0.000   0 2.255
WPLBF8 27/06/2019 Call 27.000 6.435 6.435 0.000   0 6.215
WPLBG8 27/06/2019 Put 27.000 2.505 2.505 0.000   0 2.655
WPLZU7 27/06/2019 Call 28.000 5.805 5.805 0.000   0 5.605
WPLZV7 27/06/2019 Put 28.000 2.955 2.955 0.000   5 3.120
WPLZS7 27/06/2019 Call 29.000 5.215 5.215 0.000   0 5.030
WPLZT7 27/06/2019 Put 29.000 3.420 3.420 0.000   0 3.585
WPLZW7 27/06/2019 Call 30.000 4.685 4.685 0.000   3 4.530
WPLZX7 27/06/2019 Put 30.000 3.930 3.930 0.000   0 4.110
WPLZY7 27/06/2019 Call 31.000 4.200 4.200 0.000   3 4.055
WPLB18 27/06/2019 Put 31.000 4.455 4.455 0.000   22 4.625
WPLF38 27/06/2019 Call 32.000 3.760 3.760 0.000   2 3.645
WPLF48 27/06/2019 Put 32.000 5.015 5.015 0.000   0 5.195
WPLIM8 27/06/2019 Call 33.000 3.375 3.375 0.000   0 3.265
WPLIN8 27/06/2019 Put 33.000 5.595 5.595 0.000   0 5.770
WPLM78 27/06/2019 Call 34.000 3.020 3.020 0.000   0 2.930
WPLM88 27/06/2019 Put 34.000 6.210 6.210 0.000   1 6.400
WPLUU8 27/06/2019 Call 35.000 2.720 2.720 0.000   0 2.635
WPLUT8 27/06/2019 Put 35.000 6.860 6.860 0.000   0 7.050
WPLUV8 27/06/2019 Call 36.000 2.430 2.430 0.000   0 2.345
WPLVC8 27/06/2019 Put 36.000 7.535 7.535 0.000   26 7.735
WPLIF9 19/12/2019 Call 27.000 6.595 6.595 0.000   0 6.370
WPLIG9 19/12/2019 Put 27.000 3.025 3.025 0.000   0 3.190
WPLI89 19/12/2019 Call 28.000 5.990 5.990 0.000   0 5.780
WPLI99 19/12/2019 Put 28.000 3.490 3.490 0.000   0 3.655
WPLIH9 19/12/2019 Call 29.000 5.435 5.435 0.000   0 5.265
WPLII9 19/12/2019 Put 29.000 3.990 3.990 0.000   0 4.170
WPLIJ9 19/12/2019 Call 30.000 4.930 4.930 0.000   0 4.790
WPLIK9 19/12/2019 Put 30.000 4.510 4.510 0.000   10 4.690
WPLIV9 19/12/2019 Call 31.000 4.450 4.450 0.000   0 4.365
WPLIW9 19/12/2019 Put 31.000 5.040 5.040 0.000   0 5.230
WPLIZ9 19/12/2019 Call 32.000 4.055 4.055 0.000   0 3.990
WPLJ19 19/12/2019 Put 32.000 5.615 5.615 0.000   0 5.800
WPLIL9 19/12/2019 Call 33.000 3.680 3.680 0.000   0 3.635
WPLIM9 19/12/2019 Put 33.000 6.195 6.195 0.000   0 6.375
WPLIN9 19/12/2019 Call 34.000 3.350 3.350 0.000   0 3.320
WPLIO9 19/12/2019 Put 34.000 6.820 6.820 0.000   0 7.010
WPLIP9 19/12/2019 Call 35.000 3.055 3.055 0.000   0 3.035
WPLIU9 19/12/2019 Put 35.000 7.465 7.465 0.000   0 7.645
WPLJ39 19/12/2019 Call 36.000 2.775 2.775 0.000   0 2.755
WPLJ49 19/12/2019 Put 36.000 8.125 8.125 0.000   83 8.325
WPLL19 19/12/2019 Call 40.000 1.900 1.900 0.000   0 1.905
WPLKZ9 19/12/2019 Put 40.000 11.050 11.050 0.000   0 11.265
WPLL29 19/12/2019 Call 42.000 1.575 1.575 0.000   0 1.580
WPLL39 19/12/2019 Put 42.000 12.630 12.630 0.000   0 12.860
WPLL59 19/12/2019 Call 44.000 1.305 1.305 0.000   0 1.315
WPLL49 19/12/2019 Put 44.000 14.270 14.270 0.000   0 14.510

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.