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 32.350 Up 0.350 32.340 32.350 32.150 32.590 32.000 663,792 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLGP8 24/01/2017 Call 0.010 32.430 32.430 0.000   2,000 32.000
WPLXM8 24/01/2017 Call 20.000 12.435 12.435 0.000   0 12.005
WPLXN8 24/01/2017 Put 20.000 0.000 0.000 0.000   0 0.000
WPLXP8 24/01/2017 Call 20.010 12.425 12.425 0.000   15 11.995
WPLXO8 24/01/2017 Put 20.010 0.000 0.000 0.000   0 0.000
WPLGQ8 24/01/2017 Call 23.000 9.435 9.435 0.000   0 9.005
WPLGR8 24/01/2017 Put 23.000 0.000 0.000 0.000   440 0.000
WPLG78 24/01/2017 Call 23.500 8.935 8.935 0.000   0 8.505
WPLG88 24/01/2017 Put 23.500 0.000 0.000 0.000   0 0.000
WPLFQ8 24/01/2017 Call 24.000 8.435 8.435 0.000   0 8.010
WPLFR8 24/01/2017 Put 24.000 0.000 0.000 0.000   216 0.000
WPLG58 24/01/2017 Call 24.500 7.935 7.935 0.000   0 7.510
WPLG68 24/01/2017 Put 24.500 0.000 0.000 0.000   952 0.000
WPLFO8 24/01/2017 Call 25.000 7.435 7.435 0.000   0 7.010
WPLFP8 24/01/2017 Put 25.000 0.000 0.000 0.000   1,125 0.000
WPLFW8 24/01/2017 Call 25.500 6.820 6.930 0.000   6 6.515
WPLFX8 24/01/2017 Put 25.500 0.000 0.045 0.000   155 0.000
WPLGL8 24/01/2017 Call 26.000 6.325 6.430 0.000   0 6.015
WPLGM8 24/01/2017 Put 26.000 0.000 0.045 0.000   352 0.000
WPLFY8 24/01/2017 Call 26.500 5.825 5.930 0.000   30 5.520
WPLFZ8 24/01/2017 Put 26.500 0.000 0.045 0.000   170 0.000
WPLG98 24/01/2017 Call 27.000 5.325 5.435 0.000   8 5.025
WPLGK8 24/01/2017 Put 27.000 0.000 0.045 0.000   2,309 0.000
WPLWU8 24/01/2017 Call 27.010 5.425 5.425 0.000   0 5.015
WPLWV8 24/01/2017 Put 27.010 0.000 0.000 0.000   70 0.000
WPLFU8 24/01/2017 Call 27.500 4.825 4.935 0.000   231 4.525
WPLFV8 24/01/2017 Put 27.500 0.000 0.045 0.000   1,089 0.000
WPLWX8 24/01/2017 Call 27.510 4.925 4.925 0.000   0 4.515
WPLWW8 24/01/2017 Put 27.510 0.000 0.000 0.000   0 0.000
WPLGN8 24/01/2017 Call 28.000 4.330 4.435 0.000   60 4.030
WPLGO8 24/01/2017 Put 28.000 0.000 0.050 0.000   1,807 0.000
WPLWY8 24/01/2017 Call 28.010 4.425 4.425 0.000   285 4.020
WPLWZ8 24/01/2017 Put 28.010 0.000 0.000 0.000   70 0.000
WPLFS8 24/01/2017 Call 28.500 3.830 3.940 0.000   52 3.530
WPLFT8 24/01/2017 Put 28.500 0.000 0.050 0.000   585 0.000
WPLX88 24/01/2017 Call 28.510 3.925 3.925 0.000   795 3.525
WPLX78 24/01/2017 Put 28.510 0.000 0.000 0.000   1,275 0.000
WPLG18 24/01/2017 Call 29.000 3.335 3.440 0.000   379 3.040
WPLG28 24/01/2017 Put 29.000 0.000 0.055 0.000   1,757 0.001
WPLX28 24/01/2017 Call 29.010 3.430 3.430 0.000   1,096 3.030
WPLX18 24/01/2017 Put 29.010 0.000 0.000 0.000   2,330 0.001
WPLFM8 24/01/2017 Call 29.500 2.840 2.935 0.000 20 1,843 2.550
WPLFN8 24/01/2017 Put 29.500 0.000 0.030 0.000   1,249 0.003
WPLY48 24/01/2017 Call 29.510 2.930 2.930 0.000   1,500 2.540
WPLY58 24/01/2017 Put 29.510 0.000 0.000 0.000   1,760 0.003
WPLG38 24/01/2017 Call 30.000 2.345 2.450 0.000 60 975 2.065
WPLG48 24/01/2017 Put 30.000 0.000 0.060 0.000   1,861 0.010
WPLX38 24/01/2017 Call 30.010 0.000 0.000 0.000   994 2.055
WPLX48 24/01/2017 Put 30.010 0.000 0.000 0.000   1,261 0.010
WPLFK8 24/01/2017 Call 30.500 1.855 1.960 0.000   2,645 1.595
WPLFL8 24/01/2017 Put 30.500 0.001 0.070 0.000   381 0.035
WPLYZ8 24/01/2017 Call 30.510 0.000 0.000 0.000   680 1.585
WPLZ18 24/01/2017 Put 30.510 0.000 0.000 0.000   585 0.035
WPLGU8 24/01/2017 Call 31.000 1.375 1.480 0.000 68 3,892 1.150
WPLGV8 24/01/2017 Put 31.000 0.020 0.080 0.000   811 0.090
WPLZ38 24/01/2017 Call 31.010 1.480 1.480 0.000   620 1.140
WPLZ28 24/01/2017 Put 31.010 0.020 0.020 0.000   495 0.095
WPLI98 24/01/2017 Call 31.500 0.925 1.030 0.000   2,462 0.755
WPLIF8 24/01/2017 Put 31.500 0.080 0.135 0.000   67 0.210
WPLZ48 24/01/2017 Call 31.510 0.000 0.000 0.000   104 0.750
WPLZ58 24/01/2017 Put 31.510 0.000 0.000 0.000   100 0.210
WPLIG8 24/01/2017 Call 32.000 0.530 0.635 0.620 50 2,708 0.440
WPLIH8 24/01/2017 Put 32.000 0.185 0.250 0.000   172 0.410
WPLX98 24/01/2017 Call 32.010 0.650 0.650 0.000   755 0.435
WPLXA8 24/01/2017 Put 32.010 0.000 0.000 0.000   553 0.415
WPLJB8 24/01/2017 Call 32.500 0.245 0.310 0.000   1,931 0.225
WPLJC8 24/01/2017 Put 32.500 0.395 0.475 0.420 200 10 0.715
WPLXC8 24/01/2017 Call 32.510 0.350 0.350 0.000   310 0.225
WPLXB8 24/01/2017 Put 32.510 0.420 0.420 0.000   0 0.720
WPLJJ8 24/01/2017 Call 33.000 0.100 0.145 0.145 100 2,875 0.105
WPLJK8 24/01/2017 Put 33.000 0.710 0.815 0.000   704 1.105
WPLXD8 24/01/2017 Call 33.010 0.160 0.160 0.000   399 0.100
WPLXF8 24/01/2017 Put 33.010 0.000 0.000 0.000   822 1.110
WPLKW8 24/01/2017 Call 33.500 0.020 0.085 0.000   1,807 0.040
WPLKX8 24/01/2017 Put 33.500 1.135 1.240 0.000   25 1.550
WPLY88 24/01/2017 Call 34.000 0.000 0.065 0.000   1,958 0.015
WPLY98 24/01/2017 Put 34.000 1.610 1.715 0.000   0 2.025
WPLYM8 24/01/2017 Call 34.500 0.000 0.030 0.000   250 0.005
WPLYN8 24/01/2017 Put 34.500 2.100 2.205 0.000   0 2.515
WPLD89 24/01/2017 Call 35.000 0.000 0.050 0.000   450 0.002
WPLD99 24/01/2017 Put 35.000 2.595 2.700 0.000   0 3.010
WPLDU9 24/01/2017 Call 35.010 0.001 0.001 0.000   100 0.002
WPLDV9 24/01/2017 Put 35.010 2.585 2.585 0.000   0 3.015
WPLDT9 24/01/2017 Call 35.500 0.000 0.045 0.000   0 0.000
WPLDS9 24/01/2017 Put 35.500 3.095 3.200 0.000   0 3.505
WPLDZ9 24/01/2017 Call 35.510 0.000 0.000 0.000   0 0.000
WPLDY9 24/01/2017 Put 35.510 3.080 3.080 0.000   100 3.510
WPLXS8 24/01/2017 Call 36.000 0.000 0.045 0.000   257 0.000
WPLXT8 24/01/2017 Put 36.000 3.595 3.700 0.000   0 4.005
WPLXQ8 24/01/2017 Call 36.010 0.000 0.000 0.000   0 0.000
WPLXR8 24/01/2017 Put 36.010 3.580 3.580 0.000   15 4.010
WPLGL9 24/01/2017 Call 39.000 0.000 0.000 0.000   0 0.000
WPLGM9 24/01/2017 Put 39.000 6.570 6.570 0.000   0 7.000
WPLG99 24/01/2017 Call 39.010 0.000 0.000 0.000   0 0.000
WPLGK9 24/01/2017 Put 39.010 6.575 6.575 0.000   10 7.005
WPLD19 24/01/2017 Call 40.000 0.000 0.000 0.000   0 0.000
WPLCZ9 24/01/2017 Put 40.000 7.570 7.570 0.000   0 8.000
WPLD29 24/01/2017 Call 40.010 0.000 0.000 0.000   0 0.000
WPLD39 24/01/2017 Put 40.010 7.570 7.570 0.000   330 8.000
WPLM98 23/02/2017 Call 0.010 31.880 31.880 0.000   0 31.450
WPLXU8 23/02/2017 Call 20.000 12.460 12.460 0.000   0 12.035
WPLXV8 23/02/2017 Put 20.000 0.000 0.000 0.000   60 0.000
WPLXZ8 23/02/2017 Call 20.010 11.865 11.865 0.000   0 11.435
WPLY18 23/02/2017 Put 20.010 0.000 0.000 0.000   0 0.000
WPLQJ8 23/02/2017 Call 23.000 9.465 9.465 0.000   0 9.050
WPLQK8 23/02/2017 Put 23.000 0.000 0.000 0.000   320 0.001
WPLPY8 23/02/2017 Call 23.500 8.965 8.965 0.000   0 8.555
WPLPZ8 23/02/2017 Put 23.500 0.000 0.000 0.000   0 0.002
WPLNV8 23/02/2017 Call 24.000 8.470 8.470 0.000   70 8.060
WPLNW8 23/02/2017 Put 24.000 0.001 0.001 0.000   150 0.004
WPLN98 23/02/2017 Call 24.500 7.970 7.970 0.000   50 7.570
WPLNK8 23/02/2017 Put 24.500 0.001 0.001 0.000   600 0.007
WPLN78 23/02/2017 Call 25.000 7.470 7.470 0.000   0 7.075
WPLN88 23/02/2017 Put 25.000 0.002 0.002 0.000   1,090 0.010
WPLMI8 23/02/2017 Call 25.500 6.970 6.970 0.000   0 6.585
WPLMJ8 23/02/2017 Put 25.500 0.004 0.004 0.000   700 0.020
WPLMG8 23/02/2017 Call 26.000 6.475 6.475 0.000   0 6.095
WPLMH8 23/02/2017 Put 26.000 0.055 0.000 0.000   1,320 0.035
WPLLW8 23/02/2017 Call 26.500 5.975 5.975 0.000   0 5.615
WPLLX8 23/02/2017 Put 26.500 0.020 0.095 0.000   650 0.050
WPLM18 23/02/2017 Call 27.000 5.425 5.535 0.000   20 5.130
WPLM28 23/02/2017 Put 27.000 0.040 0.110 0.000   721 0.065
WPLLY8 23/02/2017 Call 27.500 4.940 5.045 0.000   11 4.655
WPLLZ8 23/02/2017 Put 27.500 0.055 0.125 0.000   1,715 0.090
WPLL38 23/02/2017 Call 28.000 4.455 4.565 0.000   115 4.180
WPLL48 23/02/2017 Put 28.000 0.070 0.140 0.000   877 0.115
WPLX58 23/02/2017 Call 28.010 3.935 3.935 0.000   20 3.660
WPLX68 23/02/2017 Put 28.010 0.000 0.000 0.000   95 0.115
WPLLJ8 23/02/2017 Call 28.500 3.980 4.085 0.000   203 3.715
WPLLK8 23/02/2017 Put 28.500 0.090 0.160 0.000   85 0.150
WPLE89 23/02/2017 Call 28.510 3.470 3.470 0.000   0 3.210
WPLE79 23/02/2017 Put 28.510 0.090 0.090 0.000   0 0.150
WPLL98 23/02/2017 Call 29.000 3.510 3.620 0.000   405 3.260
WPLLA8 23/02/2017 Put 29.000 0.120 0.195 0.000   1,570 0.190
WPLE59 23/02/2017 Call 29.010 3.020 3.020 0.000   30 2.775
WPLE69 23/02/2017 Put 29.010 0.125 0.125 0.000   0 0.190
WPLLL8 23/02/2017 Call 29.500 3.050 3.165 0.000   303 2.820
WPLLM8 23/02/2017 Put 29.500 0.170 0.235 0.000   109 0.245
WPLE49 23/02/2017 Call 29.510 2.585 2.585 0.000   154 2.360
WPLE39 23/02/2017 Put 29.510 0.175 0.175 0.000   125 0.245
WPLLF8 23/02/2017 Call 30.000 2.610 2.725 0.000   1,558 2.395
WPLLG8 23/02/2017 Put 30.000 0.220 0.295 0.270 100 4,781 0.315
WPLE19 23/02/2017 Call 30.010 0.000 0.000 0.000   15 1.970
WPLE29 23/02/2017 Put 30.010 0.000 0.000 0.000   100 0.315
WPLLN8 23/02/2017 Call 30.500 2.190 2.300 0.000   361 1.995
WPLLO8 23/02/2017 Put 30.500 0.295 0.385 0.295 10 644 0.410
WPLLH8 23/02/2017 Call 31.000 1.795 1.910 0.000   5,223 1.625
WPLLI8 23/02/2017 Put 31.000 0.405 0.490 0.405 10 942 0.535
WPLE99 23/02/2017 Call 31.010 1.450 1.450 0.000   86 1.280
WPLEF9 23/02/2017 Put 31.010 0.420 0.420 0.000   155 0.535
WPLLP8 23/02/2017 Call 31.500 1.430 1.550 0.000   5,001 1.295
WPLLQ8 23/02/2017 Put 31.500 0.535 0.640 0.000   4,900 0.705
WPLLT8 23/02/2017 Call 32.000 1.110 1.225 0.000   2,286 1.010
WPLLU8 23/02/2017 Put 32.000 0.710 0.820 0.000   70 0.940
WPLJD9 23/02/2017 Call 32.010 0.885 0.885 0.000   150 0.755
WPLJE9 23/02/2017 Put 32.010 0.000 0.000 0.000   240 0.945
WPLL58 23/02/2017 Call 32.500 0.795 1.000 0.000   1,116 0.765
WPLL68 23/02/2017 Put 32.500 0.905 1.110 0.000   0 1.250
WPLWS8 23/02/2017 Call 32.510 0.670 0.670 0.000   318 0.560
WPLWT8 23/02/2017 Put 32.510 1.025 1.025 0.000   60 1.255
WPLLR8 23/02/2017 Call 33.000 0.620 0.735 0.000   763 0.570
WPLLS8 23/02/2017 Put 33.000 1.215 1.330 0.000   229 1.635
WPLJG9 23/02/2017 Call 33.010 0.000 0.000 0.000   152 0.405
WPLJF9 23/02/2017 Put 33.010 0.000 0.000 0.000   100 1.640
WPLL78 23/02/2017 Call 33.500 0.455 0.545 0.530 20 735 0.415
WPLL88 23/02/2017 Put 33.500 1.540 1.660 0.000   244 2.075
WPLYA8 23/02/2017 Call 34.000 0.330 0.395 0.000   796 0.300
WPLYB8 23/02/2017 Put 34.000 1.910 2.025 0.000   0 2.550
WPLYO8 23/02/2017 Call 34.500 0.235 0.300 0.000   1,130 0.215
WPLYP8 23/02/2017 Put 34.500 2.305 2.425 0.000   148 3.040
WPLCT9 23/02/2017 Call 34.510 0.185 0.185 0.000   35 0.145
WPLCU9 23/02/2017 Put 34.510 2.645 2.645 0.000   190 3.050
WPLZ98 23/02/2017 Call 35.000 0.165 0.215 0.230 100 790 0.155
WPLZ88 23/02/2017 Put 35.000 2.735 2.850 0.000   0 3.535
WPLZ68 23/02/2017 Call 35.500 0.110 0.180 0.000   701 0.105
WPLZ78 23/02/2017 Put 35.500 3.185 3.295 0.000   100 4.030
WPLXY8 23/02/2017 Call 36.000 0.070 0.130 0.000   250 0.070
WPLXW8 23/02/2017 Put 36.000 3.650 3.760 0.000   0 4.530
WPLY38 23/02/2017 Call 36.010 0.060 0.060 0.000   0 0.045
WPLY28 23/02/2017 Put 36.010 4.115 4.115 0.000   0 4.540
WPLGQ9 23/02/2017 Call 39.000 0.000 0.000 0.000   0 0.005
WPLGP9 23/02/2017 Put 39.000 7.095 7.095 0.000   0 7.525
WPLGN9 23/02/2017 Call 39.010 0.004 0.004 0.000   0 0.003
WPLGO9 23/02/2017 Put 39.010 7.105 7.105 0.000   0 7.535
WPLD49 23/02/2017 Call 40.000 0.002 0.002 0.000   0 0.002
WPLD59 23/02/2017 Put 40.000 8.095 8.095 0.000   0 8.525
WPLD69 23/02/2017 Call 40.010 0.001 0.001 0.000   0 0.001
WPLD79 23/02/2017 Put 40.010 8.105 8.105 0.000   0 8.535
WPLQG7 30/03/2017 Call 0.010 31.935 31.935 0.000   0 31.505
WPLEG9 30/03/2017 Call 0.100 32.330 32.330 0.000   0 31.900
WPLEH9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WPLEJ9 30/03/2017 Call 0.110 31.730 31.730 0.000   10 31.300
WPLEI9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WPLRV7 30/03/2017 Call 20.500 11.965 11.965 0.000   0 11.535
WPLRW7 30/03/2017 Put 20.500 0.000 0.000 0.000   100 0.006
WPLYW9 30/03/2017 Call 21.000 11.465 11.465 0.000   0 11.035
WPLYX9 30/03/2017 Put 21.000 0.001 0.001 0.000   0 0.010
WPLGW8 30/03/2017 Call 21.010 10.900 10.900 0.000   0 10.485
WPLGX8 30/03/2017 Put 21.010 0.001 0.001 0.000   0 0.010
WPLQZ7 30/03/2017 Call 21.500 10.965 10.965 0.000   0 10.540
WPLR17 30/03/2017 Put 21.500 0.001 0.001 0.000   42 0.015
WPLGZ8 30/03/2017 Call 21.510 10.405 10.405 0.000   0 9.995
WPLGY8 30/03/2017 Put 21.510 0.001 0.001 0.000   0 0.015
WPLV69 30/03/2017 Call 22.000 10.465 10.465 0.000   0 10.040
WPLV79 30/03/2017 Put 22.000 0.002 0.002 0.000   2,055 0.020
WPLCO8 30/03/2017 Call 22.010 9.905 9.905 0.000   100 9.500
WPLCN8 30/03/2017 Put 22.010 0.002 0.002 0.000   0 0.025
WPLQH7 30/03/2017 Call 22.500 9.970 9.970 0.000   0 9.540
WPLQI7 30/03/2017 Put 22.500 0.004 0.004 0.000   0 0.030
WPLSX9 30/03/2017 Call 23.000 9.470 9.470 0.000   0 9.045
WPLSY9 30/03/2017 Put 23.000 0.007 0.007 0.000   89 0.045
WPLCP8 30/03/2017 Call 23.010 8.910 8.910 0.000   0 8.520
WPLCQ8 30/03/2017 Put 23.010 0.007 0.007 0.000   0 0.045
WPLQE7 30/03/2017 Call 23.500 8.970 8.970 0.000   0 8.545
WPLQF7 30/03/2017 Put 23.500 0.010 0.010 0.000   200 0.055
WPLGY9 30/03/2017 Call 24.000 8.470 8.470 0.000   0 8.050
WPLGZ9 30/03/2017 Put 24.000 0.015 0.015 0.000   1,935 0.070
WPLCL8 30/03/2017 Call 24.010 7.915 7.915 0.000   180 7.545
WPLCM8 30/03/2017 Put 24.010 0.015 0.015 0.000   5 0.070
WPLQ87 30/03/2017 Call 24.500 7.970 7.970 0.000   0 7.555
WPLQ97 30/03/2017 Put 24.500 0.025 0.025 0.000   891 0.085
WPLG69 30/03/2017 Call 25.000 7.470 7.470 0.000   0 7.065
WPLG79 30/03/2017 Put 25.000 0.040 0.040 0.000   855 0.100
WPLCK8 30/03/2017 Call 25.010 6.925 6.925 0.000   110 6.585
WPLCJ8 30/03/2017 Put 25.010 0.040 0.040 0.000   52 0.100
WPLQC7 30/03/2017 Call 25.500 6.975 6.975 0.000   0 6.575
WPLQD7 30/03/2017 Put 25.500 0.055 0.055 0.000   350 0.115
WPLFO9 30/03/2017 Call 26.000 6.475 6.475 0.000   500 6.085
WPLFP9 30/03/2017 Put 26.000 0.075 0.075 0.000   102 0.135
WPLCH8 30/03/2017 Call 26.010 5.945 5.945 0.000   220 5.645
WPLCI8 30/03/2017 Put 26.010 0.080 0.080 0.000   385 0.135
WPLQA7 30/03/2017 Call 26.500 5.980 5.980 0.000   0 5.605
WPLQB7 30/03/2017 Put 26.500 0.110 0.210 0.000   618 0.160
WPLFK9 30/03/2017 Call 27.000 0.000 0.000 0.000 2 124 5.125
WPLFN9 30/03/2017 Put 27.000 0.135 0.235 0.000   1,084 0.190
WPLQ27 30/03/2017 Call 27.500 4.995 4.995 0.000   70 4.650
WPLQ37 30/03/2017 Put 27.500 0.170 0.265 0.000   451 0.230
WPLFQ9 30/03/2017 Call 28.000 4.515 4.515 0.000   80 4.190
WPLFR9 30/03/2017 Put 28.000 0.200 0.335 0.000   2,694 0.280
WPLQ18 30/03/2017 Call 28.010 4.080 4.080 0.000   309 3.850
WPLQ28 30/03/2017 Put 28.010 0.240 0.240 0.000   930 0.280
WPLPZ7 30/03/2017 Call 28.500 0.000 0.000 0.000 2 72 3.730
WPLQ17 30/03/2017 Put 28.500 0.250 0.380 0.000   321 0.345
WPLQ48 30/03/2017 Call 28.510 3.650 3.650 0.000   86 3.425
WPLQ38 30/03/2017 Put 28.510 0.305 0.305 0.000   30 0.345
WPLFS9 30/03/2017 Call 29.000 3.585 3.585 0.000   648 3.295
WPLFT9 30/03/2017 Put 29.000 0.325 0.455 0.000   3,811 0.425
WPLQ58 30/03/2017 Call 29.010 3.235 3.235 0.000   1,164 3.020
WPLQ68 30/03/2017 Put 29.010 0.385 0.385 0.000   211 0.425
WPLQ47 30/03/2017 Call 29.500 3.105 3.230 0.000   603 2.875
WPLQ57 30/03/2017 Put 29.500 0.430 0.545 0.000   612 0.525
WPLEK9 30/03/2017 Call 29.510 2.845 2.845 0.000   210 2.630
WPLEL9 30/03/2017 Put 29.510 0.480 0.480 0.000   0 0.525
WPLFU9 30/03/2017 Call 30.000 2.680 2.815 0.000   136 2.470
WPLFV9 30/03/2017 Put 30.000 0.530 0.665 0.000   530 0.655
WPLNN8 30/03/2017 Call 30.010 0.000 0.000 0.000 60 834 2.265
WPLNO8 30/03/2017 Put 30.010 0.000 0.000 0.000   231 0.655
WPLQ67 30/03/2017 Call 30.500 2.275 2.420 0.000   590 2.100
WPLQ77 30/03/2017 Put 30.500 0.665 0.805 0.000   205 0.810
WPLJJ9 30/03/2017 Call 30.510 0.000 0.000 0.000   0 1.925
WPLJK9 30/03/2017 Put 30.510 0.000 0.000 0.000   0 0.810
WPLEU9 30/03/2017 Call 31.000 1.900 2.050 0.000   167 1.755
WPLEV9 30/03/2017 Put 31.000 0.815 0.970 0.000   892 0.995
WPLNQ8 30/03/2017 Call 31.010 1.590 1.990 0.000 68 239 1.615
WPLNP8 30/03/2017 Put 31.010 0.905 0.905 0.000   64 0.995
WPLT37 30/03/2017 Call 31.500 1.555 1.710 0.000   589 1.445
WPLT47 30/03/2017 Put 31.500 1.005 1.170 0.000   400 1.215
WPLFW9 30/03/2017 Call 32.000 1.255 1.415 0.000   898 1.170
WPLFX9 30/03/2017 Put 32.000 1.240 1.400 1.300 10 105 1.470
WPLI18 30/03/2017 Call 32.010 0.000 0.000 0.000   616 1.095
WPLI28 30/03/2017 Put 32.010 0.000 0.000 0.000 30 658 1.470
WPLI58 30/03/2017 Call 32.500 0.995 1.145 0.000   340 0.940
WPLI68 30/03/2017 Put 32.500 1.500 1.670 0.000   0 1.765
WPLI48 30/03/2017 Call 32.510 1.050 1.050 0.000   2,232 0.880
WPLI38 30/03/2017 Put 32.510 1.605 1.605 0.000   68 1.760
WPLFY9 30/03/2017 Call 33.000 0.775 0.930 0.000   1,154 0.745
WPLFZ9 30/03/2017 Put 33.000 1.805 1.970 0.000   0 2.095
WPLWY7 30/03/2017 Call 33.010 0.000 0.000 0.795 15 8,752 0.700
WPLWZ7 30/03/2017 Put 33.010 0.000 0.000 0.000 30 440 2.085
WPLM38 30/03/2017 Call 33.500 0.605 0.745 0.000   221 0.580
WPLM48 30/03/2017 Put 33.500 2.145 2.305 0.000   0 2.455
WPLBK9 30/03/2017 Call 33.510 0.000 0.000 0.000   120 0.550
WPLBL9 30/03/2017 Put 33.510 0.000 0.000 0.000   573 2.440
WPLG19 30/03/2017 Call 34.000 0.460 0.590 0.000   585 0.445
WPLG29 30/03/2017 Put 34.000 2.520 2.670 0.000   154 2.845
WPLX27 30/03/2017 Call 34.010 0.000 0.000 0.460 113 235 0.410
WPLX17 30/03/2017 Put 34.010 2.595 2.595 0.000   2,017 2.830
WPLYQ8 30/03/2017 Call 34.500 0.345 0.460 0.000   269 0.345
WPLYR8 30/03/2017 Put 34.500 2.925 3.065 0.000   0 3.255
WPLBO9 30/03/2017 Call 34.510 0.430 0.430 0.000   91 0.335
WPLBM9 30/03/2017 Put 34.510 2.975 2.975 0.000   118 3.240
WPLIS9 30/03/2017 Call 35.000 0.260 0.355 0.000   309 0.265
WPLIT9 30/03/2017 Put 35.000 3.335 3.470 0.000   0 3.695
WPLX37 30/03/2017 Call 35.010 0.335 0.335 0.000   112 0.260
WPLX47 30/03/2017 Put 35.010 0.000 0.000 3.450 20 498 3.670
WPLB79 30/03/2017 Call 35.500 0.195 0.275 0.000   100 0.200
WPLB89 30/03/2017 Put 35.500 3.770 3.900 0.000   0 4.145
WPLBP9 30/03/2017 Call 35.510 0.260 0.260 0.000   0 0.200
WPLBQ9 30/03/2017 Put 35.510 3.805 3.805 0.000   130 4.120
WPLIQ9 30/03/2017 Call 36.000 0.140 0.225 0.000   150 0.160
WPLIR9 30/03/2017 Put 36.000 4.220 4.345 0.000   115 4.615
WPLMA8 30/03/2017 Call 36.010 0.200 0.200 0.000   100 0.155
WPLMF8 30/03/2017 Put 36.010 4.245 4.245 0.000   508 4.585
WPLC29 30/03/2017 Call 36.500 0.160 0.160 0.000   0 0.120
WPLC39 30/03/2017 Put 36.500 4.720 4.720 0.000   0 5.085
WPLC19 30/03/2017 Call 36.510 0.155 0.155 0.000   0 0.120
WPLBZ9 30/03/2017 Put 36.510 4.695 4.695 0.000   450 5.055
WPLJ59 30/03/2017 Call 37.000 0.120 0.120 0.000   89 0.095
WPLJ69 30/03/2017 Put 37.000 5.185 5.185 0.000   200 5.570
WPLQB8 30/03/2017 Call 37.010 0.120 0.120 0.000   100 0.095
WPLQC8 30/03/2017 Put 37.010 5.155 5.155 0.000   187 5.530
WPLQ78 30/03/2017 Call 37.500 0.090 0.090 0.000   0 0.070
WPLQ88 30/03/2017 Put 37.500 5.660 5.660 0.000   0 6.055
WPLQA8 30/03/2017 Call 37.510 0.090 0.090 0.000   0 0.070
WPLQ98 30/03/2017 Put 37.510 5.625 5.625 0.000   85 6.015
WPLIR8 30/03/2017 Call 38.500 0.050 0.050 0.000   0 0.040
WPLIQ8 30/03/2017 Put 38.500 6.625 6.625 0.000   1 7.030
WPLIO8 30/03/2017 Call 38.510 0.050 0.050 0.000   0 0.040
WPLIP8 30/03/2017 Put 38.510 6.585 6.585 0.000   165 6.985
WPLIS8 30/03/2017 Call 39.000 0.040 0.040 0.000   160 0.030
WPLIT8 30/03/2017 Put 39.000 7.115 7.115 0.000   0 7.525
WPLIV8 30/03/2017 Call 39.010 0.040 0.040 0.000   0 0.030
WPLIU8 30/03/2017 Put 39.010 7.070 7.070 0.000   133 7.475
WPLMN8 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.015
WPLMM8 30/03/2017 Put 40.000 8.100 8.100 0.000   0 8.520
WPLMK8 30/03/2017 Call 40.010 0.020 0.020 0.000   0 0.015
WPLML8 30/03/2017 Put 40.010 8.050 8.050 0.000   225 8.465
WPLMR8 30/03/2017 Call 41.000 0.010 0.010 0.000   0 0.008
WPLMQ8 30/03/2017 Put 41.000 9.095 9.095 0.000   0 9.515
WPLMO8 30/03/2017 Call 41.010 0.010 0.010 0.000   0 0.008
WPLMP8 30/03/2017 Put 41.010 9.040 9.040 0.000   33 9.460
WPLQJ7 30/03/2017 Call 44.000 0.001 0.001 0.000   0 0.001
WPLQK7 30/03/2017 Put 44.000 12.085 12.085 0.000   0 12.510
WPLQM7 30/03/2017 Call 44.010 0.001 0.001 0.000   0 0.001
WPLQL7 30/03/2017 Put 44.010 12.020 12.020 0.000   704 12.450
WPLWL8 27/04/2017 Call 0.010 31.985 31.985 0.000   0 31.550
WPLWQ8 27/04/2017 Call 24.000 8.480 8.480 0.000   0 8.055
WPLWR8 27/04/2017 Put 24.000 0.105 0.105 0.000   200 0.135
WPLVO8 27/04/2017 Call 24.500 7.990 7.990 0.000   0 7.570
WPLVP8 27/04/2017 Put 24.500 0.125 0.125 0.000   0 0.150
WPLVQ8 27/04/2017 Call 25.000 7.495 7.495 0.000   0 7.075
WPLVR8 27/04/2017 Put 25.000 0.140 0.140 0.000   349 0.170
WPLVS8 27/04/2017 Call 25.500 7.005 7.005 0.000   0 6.590
WPLVT8 27/04/2017 Put 25.500 0.155 0.155 0.000   0 0.190
WPLVU8 27/04/2017 Call 26.000 6.515 6.515 0.000   0 6.100
WPLVV8 27/04/2017 Put 26.000 0.180 0.180 0.000   290 0.215
WPLVW8 27/04/2017 Call 26.500 6.030 6.030 0.000   0 5.615
WPLVX8 27/04/2017 Put 26.500 0.180 0.275 0.000   0 0.250
WPLVY8 27/04/2017 Call 27.000 5.545 5.545 0.000   0 5.140
WPLVZ8 27/04/2017 Put 27.000 0.220 0.335 0.000   0 0.295
WPLW18 27/04/2017 Call 27.500 5.075 5.075 0.000   0 4.675
WPLW28 27/04/2017 Put 27.500 0.265 0.375 0.000   0 0.350
WPLW38 27/04/2017 Call 28.000 4.605 4.605 0.000   0 4.220
WPLW48 27/04/2017 Put 28.000 0.320 0.440 0.000   806 0.420
WPLW58 27/04/2017 Call 28.500 4.150 4.150 0.000   0 3.780
WPLW68 27/04/2017 Put 28.500 0.395 0.520 0.000   223 0.505
WPLW78 27/04/2017 Call 29.000 3.710 3.710 0.000   0 3.350
WPLW88 27/04/2017 Put 29.000 0.480 0.610 0.000   0 0.600
WPLW98 27/04/2017 Call 29.500 3.195 3.330 0.000   0 2.945
WPLWA8 27/04/2017 Put 29.500 0.590 0.710 0.000   0 0.730
WPLWB8 27/04/2017 Call 30.000 2.665 2.970 0.000   15 2.560
WPLWC8 27/04/2017 Put 30.000 0.710 0.865 0.000   0 0.870
WPLWD8 27/04/2017 Call 30.500 2.295 2.590 0.000   3 2.200
WPLWE8 27/04/2017 Put 30.500 0.850 1.025 0.000   0 1.040
WPLWF8 27/04/2017 Call 31.000 1.950 2.240 0.000   47 1.875
WPLWG8 27/04/2017 Put 31.000 1.025 1.215 0.000   0 1.240
WPLWH8 27/04/2017 Call 31.500 1.645 1.915 0.000   10 1.575
WPLWI8 27/04/2017 Put 31.500 1.225 1.430 0.000   5 1.460
WPLWO8 27/04/2017 Call 32.000 1.375 1.620 0.000   96 1.315
WPLWP8 27/04/2017 Put 32.000 1.450 1.675 0.000   200 1.710
WPLXG8 27/04/2017 Call 32.500 1.180 1.330 0.000   1,450 1.085
WPLXH8 27/04/2017 Put 32.500 1.725 1.880 0.000   0 1.995
WPLXI8 27/04/2017 Call 33.000 0.960 1.125 0.000 11 171 0.880
WPLXJ8 27/04/2017 Put 33.000 2.015 2.170 2.000 20 4 2.300
WPLXK8 27/04/2017 Call 33.500 0.775 0.920 0.000   0 0.715
WPLXL8 27/04/2017 Put 33.500 2.335 2.490 0.000   26 2.645
WPLYE8 27/04/2017 Call 34.000 0.605 0.755 0.000   23 0.575
WPLYF8 27/04/2017 Put 34.000 2.690 2.875 0.000   0 3.020
WPLYS8 27/04/2017 Call 34.500 0.495 0.600 0.000   500 0.455
WPLYT8 27/04/2017 Put 34.500 3.065 3.250 0.000   0 3.415
WPLDK9 27/04/2017 Call 35.000 0.390 0.490 0.000   0 0.365
WPLDL9 27/04/2017 Put 35.000 3.480 3.480 0.000   0 3.830
WPLEM9 27/04/2017 Call 35.500 0.300 0.400 0.000   0 0.290
WPLEN9 27/04/2017 Put 35.500 3.890 3.890 0.000   0 4.255
WPLB69 25/05/2017 Call 0.010 32.035 32.035 0.000   0 31.600
WPLCV9 25/05/2017 Call 26.000 6.535 6.535 0.000   0 6.125
WPLCW9 25/05/2017 Put 26.000 0.255 0.255 0.000   0 0.305
WPLCX9 25/05/2017 Call 26.500 6.055 6.055 0.000   0 5.655
WPLCY9 25/05/2017 Put 26.500 0.300 0.300 0.000   0 0.345
WPLBI9 25/05/2017 Call 27.000 5.585 5.585 0.000   0 5.190
WPLBJ9 25/05/2017 Put 27.000 0.345 0.345 0.000   240 0.410
WPLZA8 25/05/2017 Call 27.500 5.125 5.125 0.000   300 4.740
WPLZB8 25/05/2017 Put 27.500 0.415 0.415 0.000   103 0.480
WPLZC8 25/05/2017 Call 28.000 4.670 4.670 0.000   0 4.305
WPLZD8 25/05/2017 Put 28.000 0.485 0.485 0.000   0 0.570
WPLZE8 25/05/2017 Call 28.500 4.240 4.240 0.000   0 3.880
WPLZF8 25/05/2017 Put 28.500 0.575 0.575 0.000   3 0.670
WPLZG8 25/05/2017 Call 29.000 3.815 3.815 0.000   0 3.480
WPLZH8 25/05/2017 Put 29.000 0.575 0.840 0.000   47 0.790
WPLZI8 25/05/2017 Call 29.500 3.200 3.450 0.000   0 3.090
WPLZJ8 25/05/2017 Put 29.500 0.750 0.880 0.000   12 0.920
WPLZK8 25/05/2017 Call 30.000 0.000 0.000 0.000 20 0 2.730
WPLZL8 25/05/2017 Put 30.000 0.820 1.090 0.000   0 1.075
WPLZM8 25/05/2017 Call 30.500 0.000 0.000 0.000   61 2.380
WPLZN8 25/05/2017 Put 30.500 0.975 1.245 0.000   0 1.240
WPLZO8 25/05/2017 Call 31.000 2.055 2.505 0.000   0 2.075
WPLZP8 25/05/2017 Put 31.000 1.110 1.460 0.000   0 1.445
WPLG39 25/05/2017 Call 31.010 2.295 2.295 0.000   40 2.040
WPLG49 25/05/2017 Put 31.010 1.260 1.260 0.000   0 1.435
WPLZQ8 25/05/2017 Call 31.500 1.750 2.200 0.000   30 1.780
WPLZR8 25/05/2017 Put 31.500 1.315 1.665 0.000   0 1.660
WPLZS8 25/05/2017 Call 32.000 1.520 1.870 0.000   28 1.525
WPLZT8 25/05/2017 Put 32.000 1.540 1.890 0.000   0 1.915
WPLZU8 25/05/2017 Call 32.500 1.270 1.620 0.000   0 1.290
WPLZV8 25/05/2017 Put 32.500 1.745 2.195 0.000   0 2.190
WPLZW8 25/05/2017 Call 33.000 1.090 1.355 0.000   8 1.085
WPLZX8 25/05/2017 Put 33.000 2.030 2.480 0.000   0 2.490
WPLZY8 25/05/2017 Call 33.500 0.895 1.165 0.000   124 0.910
WPLB19 25/05/2017 Put 33.500 2.340 2.790 0.000   0 2.820
WPLB29 25/05/2017 Call 34.000 0.725 0.995 0.900 6 550 0.750
WPLB39 25/05/2017 Put 34.000 2.625 3.175 0.000   0 3.165
WPLB49 25/05/2017 Call 34.500 0.650 0.765 0.000   0 0.630
WPLB59 25/05/2017 Put 34.500 3.215 3.380 0.000   0 3.540
WPLDM9 25/05/2017 Call 35.000 0.515 0.680 0.610 10 0 0.530
WPLDN9 25/05/2017 Put 35.000 3.605 3.605 0.000   0 3.930
WPLEO9 25/05/2017 Call 35.500 0.540 0.540 0.000   0 0.450
WPLEP9 25/05/2017 Put 35.500 4.005 4.005 0.000   0 4.350
WPLBH8 29/06/2017 Call 0.010 32.100 32.100 0.000   0 31.670
WPLRX7 29/06/2017 Call 20.000 12.470 12.470 0.000   30 12.040
WPLRY7 29/06/2017 Put 20.000 0.070 0.070 0.000   150 0.080
WPLYZ9 29/06/2017 Call 21.000 11.470 11.470 0.000   0 11.045
WPLZ19 29/06/2017 Put 21.000 0.095 0.095 0.000   50 0.115
WPLV89 29/06/2017 Call 22.000 10.480 10.480 0.000   0 10.050
WPLV99 29/06/2017 Put 22.000 0.125 0.125 0.000   130 0.150
WPLCV8 29/06/2017 Call 22.010 10.125 10.125 0.000   0 9.715
WPLCW8 29/06/2017 Put 22.010 0.130 0.130 0.000   0 0.150
WPLBI8 29/06/2017 Call 22.500 9.980 9.980 0.000   0 9.560
WPLBJ8 29/06/2017 Put 22.500 0.150 0.150 0.000   158 0.175
WPLSZ9 29/06/2017 Call 23.000 9.490 9.490 0.000   0 9.065
WPLT19 29/06/2017 Put 23.000 0.170 0.170 0.000   0 0.195
WPLCY8 29/06/2017 Call 23.010 9.170 9.170 0.000   4 8.765
WPLCX8 29/06/2017 Put 23.010 0.170 0.170 0.000   0 0.195
WPLZ47 29/06/2017 Call 23.500 8.995 8.995 0.000   0 8.575
WPLZ57 29/06/2017 Put 23.500 0.190 0.190 0.000   0 0.220
WPLCN9 29/06/2017 Call 24.000 8.505 8.505 0.000   21 8.090
WPLCO9 29/06/2017 Put 24.000 0.220 0.220 0.000   266 0.250
WPLCZ8 29/06/2017 Call 24.010 8.235 8.235 0.000   0 7.835
WPLD18 29/06/2017 Put 24.010 0.220 0.220 0.000   20 0.250
WPLZ27 29/06/2017 Call 24.500 8.020 8.020 0.000   0 7.605
WPLZ37 29/06/2017 Put 24.500 0.250 0.250 0.000   555 0.280
WPLBT9 29/06/2017 Call 25.000 7.535 7.535 0.000   0 7.130
WPLBU9 29/06/2017 Put 25.000 0.280 0.280 0.000   500 0.320
WPLD38 29/06/2017 Call 25.010 7.310 7.310 0.000   39 6.925
WPLD28 29/06/2017 Put 25.010 0.280 0.280 0.000   35 0.320
WPLZ87 29/06/2017 Call 25.500 7.060 7.060 0.000   0 6.655
WPLZ97 29/06/2017 Put 25.500 0.325 0.325 0.000   46 0.370
WPLV18 29/06/2017 Call 26.000 6.590 6.590 0.000   160 6.190
WPLV28 29/06/2017 Put 26.000 0.370 0.370 0.000   10 0.415
WPLD48 29/06/2017 Call 26.010 6.410 6.410 0.000   150 6.035
WPLDX8 29/06/2017 Put 26.010 0.370 0.370 0.000   150 0.420
WPLZ67 29/06/2017 Call 26.500 6.125 6.125 0.000   15 5.740
WPLZ77 29/06/2017 Put 26.500 0.425 0.425 0.000   15 0.485
WPLV38 29/06/2017 Call 27.000 5.675 5.675 0.000   0 5.290
WPLV48 29/06/2017 Put 27.000 0.490 0.490 0.000   850 0.555
WPLYU7 29/06/2017 Call 27.500 5.225 5.225 0.000   0 4.860
WPLYV7 29/06/2017 Put 27.500 0.560 0.560 0.000   37 0.640
WPLNZ7 29/06/2017 Call 28.000 4.800 4.800 0.000   0 4.440
WPLP17 29/06/2017 Put 28.000 0.655 0.655 0.000   120 0.735
WPLCU8 29/06/2017 Call 28.010 4.710 4.710 0.000   22 4.370
WPLCT8 29/06/2017 Put 28.010 0.645 0.645 0.000   101 0.730
WPLYW7 29/06/2017 Call 28.500 4.385 4.385 0.000   0 4.035
WPLYX7 29/06/2017 Put 28.500 0.750 0.750 0.000   105 0.845
WPLNX7 29/06/2017 Call 29.000 3.985 3.985 0.000   510 3.655
WPLNY7 29/06/2017 Put 29.000 0.740 1.010 0.000   640 0.975
WPLJL9 29/06/2017 Call 29.010 3.930 3.930 0.000   0 3.610
WPLJM9 29/06/2017 Put 29.010 0.000 0.000 0.000   0 0.965
WPLYZ7 29/06/2017 Call 29.500 3.490 3.685 0.000   30 3.280
WPLZ17 29/06/2017 Put 29.500 0.915 1.095 0.000   0 1.110
WPLEZ7 29/06/2017 Call 30.000 0.000 0.000 0.000   50 2.940
WPLF17 29/06/2017 Put 30.000 1.010 1.275 1.110 20 292 1.275
WPLCR8 29/06/2017 Call 30.010 0.000 0.000 0.000   113 2.915
WPLCS8 29/06/2017 Put 30.010 0.000 0.000 0.000   60 1.260
WPLC48 29/06/2017 Call 30.500 2.550 3.105 0.000   200 2.610
WPLC58 29/06/2017 Put 30.500 1.130 1.475 0.000   5 1.445
WPLF27 29/06/2017 Call 31.000 2.280 2.730 0.000   1,832 2.310
WPLF37 29/06/2017 Put 31.000 1.310 1.660 0.000   15 1.650
WPLII8 29/06/2017 Call 31.500 1.980 2.430 0.000   400 2.025
WPLIJ8 29/06/2017 Put 31.500 1.515 1.860 0.000   250 1.870
WPLCI7 29/06/2017 Call 32.000 1.705 2.155 0.000   873 1.770
WPLCJ7 29/06/2017 Put 32.000 1.690 2.140 0.000   0 2.120
WPLBQ8 29/06/2017 Call 32.010 0.000 0.000 0.000   174 1.760
WPLBP8 29/06/2017 Put 32.010 0.000 0.000 0.000   0 2.095
WPLBR8 29/06/2017 Call 32.500 1.505 1.855 0.000   1,143 1.535
WPLBS8 29/06/2017 Put 32.500 1.940 2.390 0.000   0 2.385
WPLBU8 29/06/2017 Call 32.510 1.750 1.750 0.000   20 1.530
WPLBT8 29/06/2017 Put 32.510 2.150 2.150 0.000   0 2.360
WPLCK7 29/06/2017 Call 33.000 1.280 1.630 0.000   632 1.330
WPLCL7 29/06/2017 Put 33.000 2.215 2.665 0.000   0 2.680
WPLBV8 29/06/2017 Call 33.010 1.525 1.525 0.000   302 1.320
WPLBW8 29/06/2017 Put 33.010 2.420 2.420 0.000   45 2.650
WPLBY8 29/06/2017 Call 33.500 1.115 1.385 0.000   50 1.140
WPLBX8 29/06/2017 Put 33.500 2.465 3.015 0.000   0 2.995
WPLBZ8 29/06/2017 Call 33.510 0.000 0.000 0.000   47 1.135
WPLC18 29/06/2017 Put 33.510 0.000 0.000 0.000   0 2.960
WPLWV9 29/06/2017 Call 34.000 0.940 1.210 0.000   331 0.980
WPLWW9 29/06/2017 Put 34.000 2.785 3.335 0.000   40 3.335
WPLC38 29/06/2017 Call 34.010 1.140 1.140 0.000   229 0.975
WPLC28 29/06/2017 Put 34.010 3.025 3.025 0.000   179 3.290
WPLYU8 29/06/2017 Call 34.500 0.875 1.040 0.000   0 0.835
WPLYV8 29/06/2017 Put 34.500 3.325 3.530 0.000   0 3.695
WPLRN9 29/06/2017 Call 35.000 0.640 0.910 0.000   210 0.710
WPLRO9 29/06/2017 Put 35.000 3.765 3.765 0.000   0 4.075
WPLEQ9 29/06/2017 Call 35.500 0.525 0.790 0.000   0 0.605
WPLER9 29/06/2017 Put 35.500 4.145 4.145 0.000   0 4.470
WPLP89 29/06/2017 Call 36.000 0.000 0.000 0.000   0 0.515
WPLP99 29/06/2017 Put 36.000 4.540 4.540 0.000   100 4.880
WPLFL9 29/06/2017 Call 37.000 0.445 0.445 0.000   181 0.370
WPLFM9 29/06/2017 Put 37.000 5.370 5.370 0.000   18 5.745
WPLGT8 29/06/2017 Call 37.010 0.445 0.445 0.000   0 0.370
WPLGS8 29/06/2017 Put 37.010 5.280 5.280 0.000   40 5.640
WPLJN8 29/06/2017 Call 37.500 0.380 0.380 0.000   0 0.310
WPLJO8 29/06/2017 Put 37.500 5.810 5.810 0.000   0 6.190
WPLJQ8 29/06/2017 Call 37.510 0.375 0.375 0.000   0 0.310
WPLJP8 29/06/2017 Put 37.510 5.700 5.700 0.000   130 6.075
WPLFI9 29/06/2017 Call 38.000 0.315 0.315 0.000   0 0.265
WPLFJ9 29/06/2017 Put 38.000 6.255 6.255 0.000   0 6.650
WPLIX8 29/06/2017 Call 38.010 0.320 0.320 0.000   0 0.265
WPLIW8 29/06/2017 Put 38.010 6.135 6.135 0.000   108 6.515
WPLJ48 29/06/2017 Call 38.500 0.275 0.275 0.000   0 0.225
WPLJ38 29/06/2017 Put 38.500 6.715 6.715 0.000   0 7.110
WPLIY8 29/06/2017 Call 38.510 0.270 0.270 0.000   0 0.225
WPLIZ8 29/06/2017 Put 38.510 6.580 6.580 0.000   150 6.970
WPLEW9 29/06/2017 Call 39.000 0.230 0.230 0.000   0 0.190
WPLEX9 29/06/2017 Put 39.000 7.180 7.180 0.000   0 7.585
WPLJ28 29/06/2017 Call 39.010 0.230 0.230 0.000   0 0.190
WPLJ18 29/06/2017 Put 39.010 7.030 7.030 0.000   152 7.425
WPLEY9 29/06/2017 Call 40.000 0.165 0.165 0.000   50 0.135
WPLEZ9 29/06/2017 Put 40.000 8.130 8.130 0.000   6 8.545
WPLG59 29/06/2017 Call 40.010 0.165 0.165 0.000   0 0.135
WPLG89 29/06/2017 Put 40.010 7.955 7.955 0.000   10 8.360
WPLF39 29/06/2017 Call 41.000 0.115 0.115 0.000   0 0.095
WPLF49 29/06/2017 Put 41.000 9.100 9.100 0.000   10 9.525
WPLF19 29/06/2017 Call 42.000 0.080 0.080 0.000   0 0.065
WPLF29 29/06/2017 Put 42.000 10.085 10.085 0.000   0 10.510
WPLF59 29/06/2017 Call 43.000 0.055 0.055 0.000   0 0.045
WPLF69 29/06/2017 Put 43.000 11.080 11.080 0.000   0 11.505
WPLF79 29/06/2017 Call 44.000 0.035 0.035 0.000   0 0.030
WPLF89 29/06/2017 Put 44.000 12.075 12.075 0.000   30 12.500
WPLFG9 29/06/2017 Call 45.000 0.025 0.025 0.000   0 0.020
WPLFH9 29/06/2017 Put 45.000 13.070 13.070 0.000   0 13.500
WPLUA8 29/06/2017 Call 45.010 0.025 0.025 0.000   0 0.020
WPLU98 29/06/2017 Put 45.010 12.795 12.795 0.000   50 13.220
WPLF99 29/06/2017 Call 46.000 0.015 0.015 0.000   0 0.015
WPLFF9 29/06/2017 Put 46.000 14.070 14.070 0.000   0 14.500
WPLIX9 29/06/2017 Call 47.000 0.010 0.010 0.000   0 0.008
WPLIY9 29/06/2017 Put 47.000 15.065 15.065 0.000   0 15.495
WPLKT9 29/06/2017 Call 48.000 0.007 0.007 0.000   0 0.005
WPLKU9 29/06/2017 Put 48.000 16.065 16.065 0.000   0 16.495
WPLTZ8 29/06/2017 Call 49.000 0.004 0.004 0.000   0 0.003
WPLTY8 29/06/2017 Put 49.000 17.065 17.065 0.000   0 17.490
WPLUB8 29/06/2017 Call 49.010 0.005 0.005 0.000   0 0.003
WPLUC8 29/06/2017 Put 49.010 16.755 16.755 0.000   20 17.185
WPLRZ8 28/09/2017 Call 0.010 31.675 31.675 0.000   0 31.230
WPLBK8 28/09/2017 Call 22.000 10.485 10.485 0.000   0 10.060
WPLBL8 28/09/2017 Put 22.000 0.290 0.290 0.000   0 0.325
WPLZA7 28/09/2017 Call 23.000 9.505 9.505 0.000   0 9.085
WPLZB7 28/09/2017 Put 23.000 0.365 0.365 0.000   213 0.405
WPLZK7 28/09/2017 Call 24.000 8.540 8.540 0.000   0 8.130
WPLZL7 28/09/2017 Put 24.000 0.460 0.460 0.000   0 0.505
WPLSF8 28/09/2017 Call 24.010 7.970 7.970 0.000   0 7.580
WPLSG8 28/09/2017 Put 24.010 0.455 0.455 0.000   0 0.505
WPLWJ8 28/09/2017 Call 24.500 8.070 8.070 0.000   0 7.665
WPLWK8 28/09/2017 Put 24.500 0.510 0.510 0.000   0 0.570
WPLZM7 28/09/2017 Call 25.000 7.605 7.605 0.000   0 7.205
WPLZN7 28/09/2017 Put 25.000 0.580 0.580 0.000   0 0.645
WPLSI8 28/09/2017 Call 25.010 7.100 7.100 0.000   0 6.720
WPLSH8 28/09/2017 Put 25.010 0.575 0.575 0.000   70 0.640
WPLQZ8 28/09/2017 Call 25.500 7.145 7.145 0.000   0 6.760
WPLR18 28/09/2017 Put 25.500 0.655 0.655 0.000   0 0.715
WPLZI7 28/09/2017 Call 26.000 6.700 6.700 0.000   0 6.320
WPLZJ7 28/09/2017 Put 26.000 0.730 0.730 0.000   0 0.815
WPLSJ8 28/09/2017 Call 26.010 6.265 6.265 0.000   0 5.900
WPLSK8 28/09/2017 Put 26.010 0.730 0.730 0.000   125 0.805
WPLR28 28/09/2017 Call 26.500 6.265 6.265 0.000   0 5.895
WPLR38 28/09/2017 Put 26.500 0.830 0.830 0.000   300 0.910
WPLZO7 28/09/2017 Call 27.000 5.845 5.845 0.000   0 5.485
WPLZP7 28/09/2017 Put 27.000 0.925 0.925 0.000   320 1.015
WPLSM8 28/09/2017 Call 27.010 5.465 5.465 0.000   0 5.120
WPLSL8 28/09/2017 Put 27.010 0.920 0.920 0.000   378 1.015
WPLQV8 28/09/2017 Call 27.500 5.435 5.435 0.000   0 5.085
WPLQW8 28/09/2017 Put 27.500 1.040 1.040 0.000   0 1.145
WPLZG7 28/09/2017 Call 28.000 5.040 5.040 0.000   0 4.705
WPLZH7 28/09/2017 Put 28.000 1.170 1.170 0.000   0 1.280
WPLBG9 28/09/2017 Call 28.010 4.710 4.710 0.000   0 4.385
WPLBH9 28/09/2017 Put 28.010 1.160 1.160 0.000   66 1.270
WPLQT8 28/09/2017 Call 28.500 4.665 4.665 0.000   0 4.335
WPLQU8 28/09/2017 Put 28.500 1.305 1.305 0.000   0 1.430
WPLS58 28/09/2017 Call 28.510 4.355 4.355 0.000   0 4.040
WPLS68 28/09/2017 Put 28.510 1.300 1.300 0.000   100 1.425
WPLZE7 28/09/2017 Call 29.000 4.295 4.295 0.000   0 3.985
WPLZF7 28/09/2017 Put 29.000 1.465 1.465 0.000   0 1.600
WPLR68 28/09/2017 Call 29.500 3.840 4.095 0.000   0 3.645
WPLR78 28/09/2017 Put 29.500 1.510 1.770 0.000   0 1.775
WPLZC7 28/09/2017 Call 30.000 3.285 3.835 0.000   95 3.325
WPLZD7 28/09/2017 Put 30.000 1.665 2.015 0.000   55 1.980
WPLR48 28/09/2017 Call 30.500 2.965 3.515 0.000   0 3.020
WPLR58 28/09/2017 Put 30.500 1.815 2.260 0.000   0 2.190
WPLZQ7 28/09/2017 Call 31.000 2.660 3.210 0.000   10 2.730
WPLZR7 28/09/2017 Put 31.000 2.020 2.470 0.000   10 2.415
WPLQX8 28/09/2017 Call 31.500 2.375 2.925 0.000   0 2.460
WPLQY8 28/09/2017 Put 31.500 2.250 2.700 0.000   295 2.665
WPLF18 28/09/2017 Call 32.000 2.155 2.610 0.000   10 2.205
WPLF28 28/09/2017 Put 32.000 2.445 2.995 0.000   0 2.915
WPLSO8 28/09/2017 Call 32.010 0.000 0.000 0.000   50 2.040
WPLSN8 28/09/2017 Put 32.010 0.000 0.000 0.000   90 2.905
WPLSD8 28/09/2017 Call 32.500 1.905 2.355 0.000   0 1.975
WPLSE8 28/09/2017 Put 32.500 2.705 3.260 0.000   0 3.200
WPLIK8 28/09/2017 Call 33.000 1.675 2.125 0.000   0 1.760
WPLIL8 28/09/2017 Put 33.000 2.990 3.540 0.000   0 3.490
WPLSV8 28/09/2017 Call 33.010 1.830 1.830 0.000   117 1.630
WPLSW8 28/09/2017 Put 33.010 0.000 0.000 0.000   0 3.470
WPLT48 28/09/2017 Call 33.500 1.515 1.865 0.000   0 1.570
WPLT58 28/09/2017 Put 33.500 3.285 3.840 0.000   0 3.795
WPLM58 28/09/2017 Call 34.000 1.325 1.675 0.000   50 1.400
WPLM68 28/09/2017 Put 34.000 3.605 4.155 0.000   0 4.125
WPLSP8 28/09/2017 Call 34.010 1.460 1.460 0.000   168 1.290
WPLSQ8 28/09/2017 Put 34.010 3.835 3.835 0.000   0 4.100
WPLYW8 28/09/2017 Call 34.500 1.275 1.495 0.000   0 1.235
WPLYX8 28/09/2017 Put 34.500 4.090 4.365 0.000   0 4.460
WPLST8 28/09/2017 Call 35.000 1.245 1.245 0.850 11 2 1.100
WPLSU8 28/09/2017 Put 35.000 4.525 4.525 0.000   0 4.820
WPLSS8 28/09/2017 Call 35.010 1.160 1.160 0.000   66 1.020
WPLSR8 28/09/2017 Put 35.010 4.505 4.505 0.000   10 4.795
WPLES9 28/09/2017 Call 35.500 1.110 1.110 0.000   0 0.975
WPLET9 28/09/2017 Put 35.500 4.890 4.890 0.000   0 5.190
WPLCJ9 28/09/2017 Call 36.500 0.865 0.865 0.000   6 0.760
WPLCK9 28/09/2017 Put 36.500 5.640 5.640 0.000   0 5.970
WPLCI9 28/09/2017 Call 36.510 0.810 0.810 0.000   20 0.705
WPLCH9 28/09/2017 Put 36.510 5.615 5.615 0.000   0 5.935
WPLC99 28/09/2017 Call 37.000 0.770 0.770 0.000   0 0.665
WPLC89 28/09/2017 Put 37.000 6.045 6.045 0.000   0 6.375
WPLCF9 28/09/2017 Call 37.010 0.715 0.715 0.000   0 0.620
WPLCG9 28/09/2017 Put 37.010 6.015 6.015 0.000   0 6.345
WPLC49 28/09/2017 Call 37.500 0.675 0.675 0.000   0 0.585
WPLC59 28/09/2017 Put 37.500 6.455 6.455 0.000   0 6.795
WPLC79 28/09/2017 Call 37.510 0.630 0.630 0.000   0 0.545
WPLC69 28/09/2017 Put 37.510 6.425 6.425 0.000   15 6.765
WPLS18 28/09/2017 Call 38.000 0.590 0.590 0.000   0 0.515
WPLS28 28/09/2017 Put 38.000 6.875 6.875 0.000   0 7.225
WPLS48 28/09/2017 Call 38.010 0.555 0.555 0.000   50 0.480
WPLS38 28/09/2017 Put 38.010 6.845 6.845 0.000   24 7.190
WPLS78 28/09/2017 Call 39.000 0.455 0.455 0.000   0 0.390
WPLS88 28/09/2017 Put 39.000 7.745 7.745 0.000   0 8.105
WPLSA8 28/09/2017 Call 39.010 0.430 0.430 0.000   0 0.365
WPLS98 28/09/2017 Put 39.010 7.710 7.710 0.000   0 8.070
WPLU28 28/09/2017 Call 45.000 0.080 0.080 0.000   0 0.065
WPLU18 28/09/2017 Put 45.000 13.330 13.330 0.000   0 13.740
WPLU68 28/09/2017 Call 45.010 0.080 0.080 0.000   0 0.065
WPLU58 28/09/2017 Put 45.010 13.275 13.275 0.000   0 13.685
WPLU38 28/09/2017 Call 49.000 0.025 0.025 0.000   0 0.020
WPLU48 28/09/2017 Put 49.000 17.205 17.205 0.000   0 17.635
WPLU78 28/09/2017 Call 49.010 0.025 0.025 0.000   0 0.020
WPLU88 28/09/2017 Put 49.010 17.145 17.145 0.000   0 17.570
WPLJ29 21/12/2017 Call 0.010 31.795 31.795 0.000   0 31.350
WPLRZ7 21/12/2017 Call 20.000 12.470 12.470 0.000   0 12.040
WPLS17 21/12/2017 Put 20.000 0.265 0.265 0.000   0 0.295
WPLZ29 21/12/2017 Call 21.000 11.480 11.480 0.000   0 11.055
WPLZ39 21/12/2017 Put 21.000 0.340 0.340 0.000   85 0.370
WPLVA9 21/12/2017 Call 22.000 10.500 10.500 0.000   50 10.080
WPLVB9 21/12/2017 Put 22.000 0.420 0.420 0.000   0 0.465
WPLT29 21/12/2017 Call 23.000 9.540 9.540 0.000   0 9.130
WPLT39 21/12/2017 Put 23.000 0.525 0.525 0.000   0 0.565
WPLCP9 21/12/2017 Call 24.000 8.605 8.605 0.000   0 8.205
WPLCQ9 21/12/2017 Put 24.000 0.655 0.655 0.000   10 0.710
WPLBV9 21/12/2017 Call 25.000 7.710 7.710 0.000   0 7.320
WPLBW9 21/12/2017 Put 25.000 0.800 0.800 0.000   10 0.870
WPLV58 21/12/2017 Call 26.000 6.860 6.860 0.000   0 6.490
WPLV68 21/12/2017 Put 26.000 0.995 0.995 0.000   0 1.070
WPLV78 21/12/2017 Call 27.000 6.050 6.050 0.000   0 5.705
WPLV88 21/12/2017 Put 27.000 1.210 1.210 0.000   60 1.315
WPLJ99 21/12/2017 Call 27.010 5.870 5.870 0.000   0 5.530
WPLJA9 21/12/2017 Put 27.010 1.200 1.200 0.000   15 1.295
WPLJ79 21/12/2017 Call 27.500 5.670 5.670 0.000   0 5.330
WPLJ89 21/12/2017 Put 27.500 1.345 1.345 0.000   0 1.445
WPLP27 21/12/2017 Call 28.000 5.300 5.300 0.000   0 4.965
WPLP37 21/12/2017 Put 28.000 1.475 1.475 0.000   30 1.590
WPLJC9 21/12/2017 Call 28.010 5.150 5.150 0.000   0 4.830
WPLJB9 21/12/2017 Put 28.010 1.460 1.460 0.000   0 1.575
WPLGV9 21/12/2017 Call 28.500 4.940 4.940 0.000   0 4.625
WPLGW9 21/12/2017 Put 28.500 1.625 1.625 0.000   0 1.760
WPLP47 21/12/2017 Call 29.000 4.600 4.600 0.000   253 4.295
WPLP57 21/12/2017 Put 29.000 1.795 1.795 0.000   266 1.930
WPLI49 21/12/2017 Call 29.500 0.000 0.000 0.000   0 3.970
WPLI59 21/12/2017 Put 29.500 1.825 2.110 0.000   0 2.115
WPLLS7 21/12/2017 Call 30.000 0.000 0.000 0.000   10 3.675
WPLLT7 21/12/2017 Put 30.000 0.000 0.000 0.000   10 2.320
WPLGR9 21/12/2017 Call 30.500 0.000 0.000 0.000   0 3.385
WPLGS9 21/12/2017 Put 30.500 0.000 0.000 0.000   0 2.535
WPLL87 21/12/2017 Call 31.000 0.000 0.000 0.000   2,650 3.110
WPLL97 21/12/2017 Put 31.000 0.000 0.000 0.000   2,650 2.760
WPLGT9 21/12/2017 Call 31.500 0.000 0.000 0.000   0 2.855
WPLGU9 21/12/2017 Put 31.500 0.000 0.000 0.000   20 3.010
WPLKB7 21/12/2017 Call 32.000 2.850 2.850 0.000   0 2.610
WPLKC7 21/12/2017 Put 32.000 3.060 3.060 0.000   0 3.265
WPLI29 21/12/2017 Call 32.500 2.605 2.605 0.000   72 2.380
WPLI39 21/12/2017 Put 32.500 0.000 0.000 0.000   0 3.540
WPLJN7 21/12/2017 Call 33.000 0.000 0.000 0.000   0 2.175
WPLJO7 21/12/2017 Put 33.000 0.000 0.000 0.000   0 3.835
WPLGX9 21/12/2017 Call 33.500 0.000 0.000 0.000   0 1.970
WPLI19 21/12/2017 Put 33.500 0.000 0.000 0.000   0 4.130
WPLJF7 21/12/2017 Call 34.000 0.000 0.000 0.000   15 1.790
WPLJG7 21/12/2017 Put 34.000 0.000 0.000 0.000   54 4.450
WPLI69 21/12/2017 Call 34.500 1.625 1.825 0.000   0 1.625
WPLI79 21/12/2017 Put 34.500 4.380 4.700 0.000   0 4.785
WPLJH7 21/12/2017 Call 35.000 1.635 1.635 0.000   0 1.465
WPLJI7 21/12/2017 Put 35.000 4.855 4.855 0.000   0 5.125
WPLJH9 21/12/2017 Call 35.500 1.475 1.475 0.000   0 1.325
WPLJI9 21/12/2017 Put 35.500 5.195 5.195 0.000   0 5.485
WPLJL7 21/12/2017 Call 36.000 1.335 1.335 0.000   0 1.200
WPLJM7 21/12/2017 Put 36.000 5.555 5.555 0.000   0 5.860
WPLJJ7 21/12/2017 Call 37.000 1.090 1.090 0.000   0 0.970
WPLJK7 21/12/2017 Put 37.000 6.310 6.310 0.000   0 6.630
WPLJP7 21/12/2017 Call 38.000 0.895 0.895 0.000   0 0.785
WPLJQ7 21/12/2017 Put 38.000 7.105 7.105 0.000   70 7.440
WPLJV7 21/12/2017 Call 39.000 0.715 0.715 0.000   0 0.635
WPLJW7 21/12/2017 Put 39.000 7.925 7.925 0.000   0 8.285
WPLJR7 21/12/2017 Call 40.000 0.585 0.585 0.000   291 0.505
WPLJS7 21/12/2017 Put 40.000 8.790 8.790 0.000   11 9.155
WPLJT7 21/12/2017 Call 41.000 0.470 0.470 0.000   0 0.415
WPLJU7 21/12/2017 Put 41.000 9.670 9.670 0.000   0 10.055
WPLK17 21/12/2017 Call 42.000 0.380 0.380 0.000   50 0.330
WPLK27 21/12/2017 Put 42.000 10.575 10.575 0.000   0 10.965
WPLK97 21/12/2017 Call 43.000 0.310 0.310 0.000   0 0.270
WPLKA7 21/12/2017 Put 43.000 11.490 11.490 0.000   0 11.895
WPLRN8 28/03/2018 Call 24.000 8.700 8.700 0.000   0 8.310
WPLRO8 28/03/2018 Put 24.000 0.690 0.690 0.000   0 0.750
WPLRL8 28/03/2018 Call 25.000 7.835 7.835 0.000   0 7.460
WPLRM8 28/03/2018 Put 25.000 0.915 0.915 0.000   0 0.995
WPLRV8 28/03/2018 Call 26.000 7.010 7.010 0.000   0 6.655
WPLRW8 28/03/2018 Put 26.000 1.165 1.165 0.000   0 1.280
WPLRP8 28/03/2018 Call 27.000 6.240 6.240 0.000   0 5.890
WPLRQ8 28/03/2018 Put 27.000 1.470 1.470 0.000   0 1.590
WPLRF8 28/03/2018 Call 28.000 5.515 5.515 0.000   0 5.190
WPLRG8 28/03/2018 Put 28.000 1.805 1.805 0.000   0 1.955
WPLRH8 28/03/2018 Call 29.000 4.830 4.830 0.000   0 4.525
WPLRI8 28/03/2018 Put 29.000 2.165 2.165 0.000   0 2.340
WPLRJ8 28/03/2018 Call 30.000 4.215 4.215 0.000   0 3.920
WPLRK8 28/03/2018 Put 30.000 0.000 0.000 0.000   0 2.760
WPLR88 28/03/2018 Call 31.000 3.635 3.635 0.000   0 3.375
WPLR98 28/03/2018 Put 31.000 3.035 3.035 0.000   0 3.235
WPLRX8 28/03/2018 Call 32.000 3.120 3.120 0.000   0 2.870
WPLRY8 28/03/2018 Put 32.000 3.520 3.520 0.000   0 3.745
WPLSB8 28/03/2018 Call 33.000 2.665 2.665 0.000   0 2.440
WPLSC8 28/03/2018 Put 33.000 4.075 4.075 0.000   0 4.310
WPLT68 28/03/2018 Call 34.000 2.255 2.255 0.000   0 2.065
WPLT78 28/03/2018 Put 34.000 0.000 0.000 0.000   0 4.925
WPLYG8 28/03/2018 Call 35.000 1.920 1.920 0.000   0 1.740
WPLYH8 28/03/2018 Put 35.000 5.295 5.295 0.000   0 5.575
WPLDO9 28/03/2018 Call 36.000 1.625 1.625 0.000   0 1.480
WPLDP9 28/03/2018 Put 36.000 5.985 5.985 0.000   0 6.290
WPLS27 28/06/2018 Call 20.000 12.465 12.465 0.000   0 12.050
WPLS37 28/06/2018 Put 20.000 0.210 0.210 0.000   0 0.240
WPLZ49 28/06/2018 Call 21.000 11.490 11.490 0.000   0 11.090
WPLZ59 28/06/2018 Put 21.000 0.315 0.315 0.000   0 0.340
WPLVC9 28/06/2018 Call 22.000 10.550 10.550 0.000   0 10.160
WPLVD9 28/06/2018 Put 22.000 0.445 0.445 0.000   0 0.485
WPLT49 28/06/2018 Call 23.000 9.640 9.640 0.000   0 9.265
WPLT59 28/06/2018 Put 23.000 0.605 0.605 0.000   0 0.665
WPLCR9 28/06/2018 Call 24.000 8.775 8.775 0.000   0 8.410
WPLCS9 28/06/2018 Put 24.000 0.800 0.800 0.000   0 0.875
WPLBX9 28/06/2018 Call 25.000 7.950 7.950 0.000   10 7.590
WPLBY9 28/06/2018 Put 25.000 1.040 1.040 0.000   0 1.125
WPLV98 28/06/2018 Call 26.000 7.170 7.170 0.000   0 6.815
WPLVA8 28/06/2018 Put 26.000 1.315 1.315 0.000   7 1.430
WPLVB8 28/06/2018 Call 27.000 6.425 6.425 0.000   90 6.085
WPLVM8 28/06/2018 Put 27.000 1.625 1.625 0.000   110 1.760
WPLRT8 28/06/2018 Call 28.000 5.735 5.735 0.000   0 5.400
WPLRU8 28/06/2018 Put 28.000 1.990 1.990 0.000   27 2.140
WPLMD8 28/06/2018 Call 29.000 5.080 5.080 0.000   0 4.770
WPLME8 28/06/2018 Put 29.000 2.370 2.370 0.000   4 2.555
WPLLD8 28/06/2018 Call 30.000 4.480 4.480 0.000   10 4.175
WPLLE8 28/06/2018 Put 30.000 0.000 0.000 0.000   35 2.990
WPLL18 28/06/2018 Call 31.000 3.930 3.930 0.000   0 3.650
WPLL28 28/06/2018 Put 31.000 3.270 3.270 0.000   30 3.485
WPLKL8 28/06/2018 Call 32.000 3.430 3.430 0.000   0 3.160
WPLKM8 28/06/2018 Put 32.000 3.770 3.770 0.000   25 3.990
WPLKJ8 28/06/2018 Call 33.000 2.985 2.985 0.000   0 2.750
WPLKK8 28/06/2018 Put 33.000 4.320 4.320 0.000   0 4.560
WPLKF8 28/06/2018 Call 34.000 2.590 2.590 0.000   0 2.370
WPLKG8 28/06/2018 Put 34.000 0.000 0.000 0.000   0 5.160
WPLKH8 28/06/2018 Call 35.000 2.250 2.250 0.000   10 2.060
WPLKI8 28/06/2018 Put 35.000 5.530 5.530 0.000   0 5.800
WPLKN8 28/06/2018 Call 36.000 1.945 1.945 0.000   0 1.770
WPLKO8 28/06/2018 Put 36.000 6.190 6.190 0.000   0 6.495
WPLKD8 28/06/2018 Call 37.000 1.685 1.685 0.000   0 1.540
WPLKE8 28/06/2018 Put 37.000 6.900 6.900 0.000   0 7.205
WPLKP8 28/06/2018 Call 38.000 1.455 1.455 0.000   0 1.320
WPLKQ8 28/06/2018 Put 38.000 7.640 7.640 0.000   0 7.975
WPLKR8 28/06/2018 Call 39.000 1.260 1.260 0.000   0 1.150
WPLKS8 28/06/2018 Put 39.000 8.405 8.405 0.000   0 8.765
WPLKB8 28/06/2018 Call 40.000 1.090 1.090 0.000   0 0.980
WPLKC8 28/06/2018 Put 40.000 9.220 9.220 0.000   1 9.580
WPLPZ9 28/06/2018 Call 43.000 0.685 0.685 0.000   0 0.625
WPLPY9 28/06/2018 Put 43.000 11.795 11.795 0.000   0 12.190
WPLVJ8 27/09/2018 Call 24.000 8.850 8.850 0.000   0 8.480
WPLVN8 27/09/2018 Put 24.000 1.080 1.080 0.000   0 1.155
WPLUJ8 27/09/2018 Call 25.000 8.045 8.045 0.000   0 7.685
WPLUK8 27/09/2018 Put 25.000 1.355 1.355 0.000   0 1.460
WPLT88 27/09/2018 Call 26.000 7.275 7.275 0.000   0 6.930
WPLT98 27/09/2018 Put 26.000 1.670 1.670 0.000   0 1.785
WPLTC8 27/09/2018 Call 27.000 6.560 6.560 0.000   0 6.225
WPLTD8 27/09/2018 Put 27.000 2.030 2.030 0.000   0 2.170
WPLTE8 27/09/2018 Call 28.000 5.870 5.870 0.000   0 5.555
WPLTF8 27/09/2018 Put 28.000 2.400 2.400 0.000   0 2.575
WPLTG8 27/09/2018 Call 29.000 5.245 5.245 0.000   0 4.945
WPLTH8 27/09/2018 Put 29.000 2.830 2.830 0.000   0 3.010
WPLTI8 27/09/2018 Call 30.000 4.645 4.645 0.000   0 4.365
WPLTJ8 27/09/2018 Put 30.000 0.000 0.000 0.000   0 3.480
WPLTK8 27/09/2018 Call 31.000 4.120 4.120 0.000   0 3.850
WPLTL8 27/09/2018 Put 31.000 3.755 3.755 0.000   0 3.965
WPLTM8 27/09/2018 Call 32.000 3.620 3.620 0.000   0 3.370
WPLTN8 27/09/2018 Put 32.000 4.260 4.260 0.000   0 4.495
WPLTO8 27/09/2018 Call 33.000 3.190 3.190 0.000   0 2.960
WPLTP8 27/09/2018 Put 33.000 4.810 4.810 0.000   0 5.045
WPLTQ8 27/09/2018 Call 34.000 2.795 2.795 0.000   0 2.590
WPLTR8 27/09/2018 Put 34.000 0.000 0.000 0.000   0 5.660
WPLYI8 27/09/2018 Call 35.000 2.470 2.470 0.000   0 2.285
WPLYJ8 27/09/2018 Put 35.000 6.010 6.010 0.000   0 6.285
WPLDQ9 27/09/2018 Call 36.000 2.170 2.170 0.000   0 2.000
WPLDR9 27/09/2018 Put 36.000 6.670 6.670 0.000   0 6.975
WPLS47 20/12/2018 Call 20.000 12.510 12.510 0.000   0 12.090
WPLS57 20/12/2018 Put 20.000 0.415 0.415 0.000   0 0.455
WPLZ69 20/12/2018 Call 21.000 11.565 11.565 0.000   0 11.155
WPLZ79 20/12/2018 Put 21.000 0.560 0.560 0.000   0 0.610
WPLY69 20/12/2018 Call 22.000 10.660 10.660 0.000   0 10.255
WPLY79 20/12/2018 Put 22.000 0.750 0.750 0.000   0 0.805
WPLX49 20/12/2018 Call 23.000 9.785 9.785 0.000   0 9.390
WPLX59 20/12/2018 Put 23.000 0.965 0.965 0.000   0 1.040
WPLX89 20/12/2018 Call 24.000 8.960 8.960 0.000   0 8.580
WPLX99 20/12/2018 Put 24.000 1.215 1.215 0.000   0 1.300
WPLWZ9 20/12/2018 Call 25.000 8.175 8.175 0.000   0 7.805
WPLX19 20/12/2018 Put 25.000 1.510 1.510 0.000   21 1.615
WPLX29 20/12/2018 Call 26.000 7.430 7.430 0.000   2 7.080
WPLX39 20/12/2018 Put 26.000 1.820 1.820 0.000   0 1.960
WPLWX9 20/12/2018 Call 27.000 6.730 6.730 0.000   2 6.385
WPLWY9 20/12/2018 Put 27.000 2.195 2.195 0.000   0 2.340
WPLWT9 20/12/2018 Call 28.000 6.065 6.065 0.000   2 5.745
WPLWU9 20/12/2018 Put 28.000 2.570 2.570 0.000   0 2.755
WPLX69 20/12/2018 Call 29.000 5.465 5.465 0.000   0 5.140
WPLX79 20/12/2018 Put 29.000 3.005 3.005 0.000   0 3.195
WPLWR9 20/12/2018 Call 30.000 4.880 4.880 0.000   0 4.590
WPLWS9 20/12/2018 Put 30.000 0.000 0.000 0.000   55 3.665
WPLWP9 20/12/2018 Call 31.000 4.380 4.380 0.000   0 4.085
WPLWQ9 20/12/2018 Put 31.000 3.940 3.940 0.000   0 4.155
WPLXG9 20/12/2018 Call 32.000 3.895 3.895 0.000   0 3.635
WPLXH9 20/12/2018 Put 32.000 4.435 4.435 0.000   0 4.685
WPLXM9 20/12/2018 Call 33.000 3.495 3.495 0.000   0 3.240
WPLXN9 20/12/2018 Put 33.000 4.985 4.985 0.000   0 5.235
WPLXO9 20/12/2018 Call 34.000 3.110 3.110 0.000   0 2.880
WPLXP9 20/12/2018 Put 34.000 0.000 0.000 0.000   0 5.830
WPLYK8 20/12/2018 Call 35.000 2.785 2.785 0.000   0 2.575
WPLYL8 20/12/2018 Put 35.000 6.150 6.150 0.000   0 6.445
WPLXB9 20/12/2018 Call 36.000 2.485 2.485 0.000   0 2.285
WPLXC9 20/12/2018 Put 36.000 6.775 6.775 0.000   0 7.110
WPLXF9 20/12/2018 Call 42.000 1.240 1.240 0.000   0 1.135
WPLXD9 20/12/2018 Put 42.000 11.250 11.250 0.000   0 11.665
WPLMI7 20/12/2018 Call 44.000 0.990 0.990 0.000   50 0.895
WPLMH7 20/12/2018 Put 44.000 12.990 12.990 0.000   21 13.415
WPLMJ7 20/12/2018 Call 46.000 0.780 0.780 0.000   0 0.710
WPLMK7 20/12/2018 Put 46.000 14.820 14.820 0.000   0 15.250
WPLMM7 20/12/2018 Call 48.000 0.610 0.610 0.000   6 0.550
WPLML7 20/12/2018 Put 48.000 16.715 16.715 0.000   1 17.160
WPLBM8 27/06/2019 Call 22.000 10.725 10.725 0.000   0 10.335
WPLBO8 27/06/2019 Put 22.000 1.060 1.060 0.000   0 1.130
WPLB28 27/06/2019 Call 23.000 9.890 9.890 0.000   0 9.505
WPLB38 27/06/2019 Put 23.000 1.310 1.310 0.000   0 1.400
WPLB48 27/06/2019 Call 24.000 9.090 9.090 0.000   0 8.720
WPLB58 27/06/2019 Put 24.000 1.620 1.620 0.000   0 1.715
WPLB88 27/06/2019 Call 25.000 8.350 8.350 0.000   0 7.990
WPLB98 27/06/2019 Put 25.000 1.935 1.935 0.000   0 2.065
WPLB68 27/06/2019 Call 26.000 7.630 7.630 0.000   0 7.280
WPLB78 27/06/2019 Put 26.000 2.315 2.315 0.000   0 2.450
WPLBF8 27/06/2019 Call 27.000 6.955 6.955 0.000   0 6.625
WPLBG8 27/06/2019 Put 27.000 2.695 2.695 0.000   0 2.865
WPLZU7 27/06/2019 Call 28.000 6.330 6.330 0.000   0 6.000
WPLZV7 27/06/2019 Put 28.000 3.135 3.135 0.000   5 3.310
WPLZS7 27/06/2019 Call 29.000 5.730 5.730 0.000   0 5.425
WPLZT7 27/06/2019 Put 29.000 3.565 3.565 0.000   0 3.770
WPLZW7 27/06/2019 Call 30.000 5.190 5.190 0.000   3 4.895
WPLZX7 27/06/2019 Put 30.000 0.000 0.000 0.000   0 4.260
WPLZY7 27/06/2019 Call 31.000 4.685 4.685 0.000   3 4.390
WPLB18 27/06/2019 Put 31.000 4.535 4.535 0.000   22 4.755
WPLF38 27/06/2019 Call 32.000 4.225 4.225 0.000   2 3.960
WPLF48 27/06/2019 Put 32.000 5.060 5.060 0.000   0 5.295
WPLIM8 27/06/2019 Call 33.000 3.820 3.820 0.000   0 3.565
WPLIN8 27/06/2019 Put 33.000 5.600 5.600 0.000   0 5.830
WPLM78 27/06/2019 Call 34.000 3.440 3.440 0.000   0 3.220
WPLM88 27/06/2019 Put 34.000 6.175 6.175 0.000   1 6.435
WPLUU8 27/06/2019 Call 35.000 3.125 3.125 0.000   0 2.925
WPLUT8 27/06/2019 Put 35.000 6.775 6.775 0.000   0 7.045
WPLUV8 27/06/2019 Call 36.000 2.840 2.840 0.000   0 2.645
WPLVC8 27/06/2019 Put 36.000 7.410 7.410 0.000   26 7.705
WPLIF9 19/12/2019 Call 27.000 7.145 7.145 0.000   0 6.825
WPLIG9 19/12/2019 Put 27.000 3.140 3.140 0.000   0 3.295
WPLI89 19/12/2019 Call 28.000 6.530 6.530 0.000   0 6.220
WPLI99 19/12/2019 Put 28.000 3.590 3.590 0.000   0 3.765
WPLIH9 19/12/2019 Call 29.000 5.975 5.975 0.000   0 5.675
WPLII9 19/12/2019 Put 29.000 4.075 4.075 0.000   0 4.280
WPLIJ9 19/12/2019 Call 30.000 0.000 0.000 0.000   0 5.150
WPLIK9 19/12/2019 Put 30.000 4.565 4.565 0.000   0 4.775
WPLIV9 19/12/2019 Call 31.000 4.960 4.960 0.000   0 4.680
WPLIW9 19/12/2019 Put 31.000 5.065 5.065 0.000   0 5.310
WPLIZ9 19/12/2019 Call 32.000 4.545 4.545 0.000   0 4.270
WPLJ19 19/12/2019 Put 32.000 5.600 5.600 0.000   0 5.835
WPLIL9 19/12/2019 Call 33.000 4.165 4.165 0.000   0 3.905
WPLIM9 19/12/2019 Put 33.000 6.130 6.130 0.000   0 6.395
WPLIN9 19/12/2019 Call 34.000 0.000 0.000 0.000   0 3.600
WPLIO9 19/12/2019 Put 34.000 6.715 6.715 0.000   0 6.980
WPLIP9 19/12/2019 Call 35.000 3.530 3.530 0.000   0 3.325
WPLIU9 19/12/2019 Put 35.000 7.300 7.300 0.000   0 7.590
WPLJ39 19/12/2019 Call 36.000 3.255 3.255 0.000   0 3.050
WPLJ49 19/12/2019 Put 36.000 7.935 7.935 0.000   83 8.235

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.