Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WPL 35.545 Down -0.135 35.540 35.550 35.780 35.920 35.010 2,845,951 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLX27 27/08/2015 Call 0.010 34.310 34.310 0.000   0 34.610
WPLMM8 27/08/2015 Call 0.100 35.280 35.280 0.000   0 35.580
WPLML8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
WPLMJ8 27/08/2015 Call 0.110 34.160 34.160 0.000   40 34.460
WPLMK8 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WPLZJ7 27/08/2015 Call 28.500 6.925 6.925 0.000   0 7.230
WPLZK7 27/08/2015 Put 28.500 0.006 0.006 0.000   436 0.025
WPLM18 27/08/2015 Call 29.500 5.930 5.930 0.000   0 6.240
WPLM28 27/08/2015 Put 29.500 0.020 0.020 0.000   510 0.060
WPLLN8 27/08/2015 Call 30.000 5.440 5.440 0.000   0 5.750
WPLLO8 27/08/2015 Put 30.000 0.035 0.035 0.000   231 0.085
WPLY87 27/08/2015 Call 30.500 4.950 4.950 0.000   0 5.260
WPLY97 27/08/2015 Put 30.500 0.055 0.055 0.000   400 0.110
WPLY47 27/08/2015 Call 31.000 4.465 4.465 0.000   0 4.775
WPLY57 27/08/2015 Put 31.000 0.085 0.085 0.100 5 961 0.145
WPLL38 27/08/2015 Call 31.010 3.445 3.445 0.000   417 3.755
WPLL48 27/08/2015 Put 31.010 0.095 0.095 0.000   34 0.150
WPLWB7 27/08/2015 Call 31.500 3.990 3.990 0.000   0 4.295
WPLWC7 27/08/2015 Put 31.500 0.125 0.125 0.000   1,555 0.190
WPLWT7 27/08/2015 Call 32.000 3.520 3.520 0.000   0 3.820
WPLWU7 27/08/2015 Put 32.000 0.175 0.175 0.000   363 0.235
WPLBK8 27/08/2015 Call 32.010 2.570 2.570 0.000   0 2.860
WPLBL8 27/08/2015 Put 32.010 0.180 0.180 0.200 20 1,570 0.235
WPLWD7 27/08/2015 Call 32.500 3.065 3.065 0.000   0 3.355
WPLWE7 27/08/2015 Put 32.500 0.240 0.325 0.000   675 0.290
WPLLF8 27/08/2015 Call 32.510 2.210 2.210 0.000   317 2.435
WPLLG8 27/08/2015 Put 32.510 0.240 0.240 0.000 465 0 0.295
WPLWX7 27/08/2015 Call 33.000 2.620 2.620 0.000   20 2.900
WPLWY7 27/08/2015 Put 33.000 0.325 0.325 0.000   3,443 0.370
WPLBJ8 27/08/2015 Call 33.010 1.780 1.780 0.000   50 2.030
WPLBI8 27/08/2015 Put 33.010 0.330 0.330 0.000   403 0.370
WPLWJ7 27/08/2015 Call 33.500 2.195 2.195 0.000   110 2.465
WPLWK7 27/08/2015 Put 33.500 0.375 0.525 0.000 65 535 0.465
WPLLH8 27/08/2015 Call 33.510 1.450 1.450 0.000   10 1.655
WPLLI8 27/08/2015 Put 33.510 0.445 0.445 0.000 450 330 0.465
WPLWZ7 27/08/2015 Call 34.000 1.795 1.795 0.000   471 2.050
WPLX17 27/08/2015 Put 34.000 0.495 0.715 0.000 65 512 0.580
WPLWR7 27/08/2015 Call 34.500 1.345 1.650 0.000 60 915 1.660
WPLWS7 27/08/2015 Put 34.500 0.705 0.865 0.000 100 136 0.735
WPLWH7 27/08/2015 Call 35.000 1.045 1.345 0.000   630 1.305
WPLWI7 27/08/2015 Put 35.000 0.945 1.105 1.160 201 695 0.935
WPLZX7 27/08/2015 Call 35.010 0.600 0.600 0.750 50 662 0.745
WPLZY7 27/08/2015 Put 35.010 1.070 1.070 0.000   793 0.940
WPLWN7 27/08/2015 Call 35.500 0.820 0.820 0.710 5 2,359 0.985
WPLWO7 27/08/2015 Put 35.500 1.140 1.400 0.000 100 188 1.205
WPLWF7 27/08/2015 Call 36.000 0.590 0.730 0.800 100 1,863 0.720
WPLWG7 27/08/2015 Put 36.000 1.780 1.780 0.000   300 1.545
WPLZW7 27/08/2015 Call 36.010 0.295 0.295 0.400 10 1,529 0.360
WPLZV7 27/08/2015 Put 36.010 0.945 0.000 0.000 60 595 1.550
WPLWP7 27/08/2015 Call 36.500 0.390 0.525 0.320 397 2,432 0.505
WPLWQ7 27/08/2015 Put 36.500 2.220 2.220 0.000   437 1.950
WPLZM7 27/08/2015 Call 36.510 0.195 0.195 0.330 470 637 0.235
WPLZL7 27/08/2015 Put 36.510 2.225 2.225 0.000   220 1.955
WPLW77 27/08/2015 Call 37.000 0.260 0.370 0.270 168 1,814 0.345
WPLW87 27/08/2015 Put 37.000 2.050 2.595 0.000   223 2.405
WPLB28 27/08/2015 Call 37.010 0.115 0.115 0.200 158 787 0.145
WPLB18 27/08/2015 Put 37.010 2.700 2.700 0.000   622 2.410
WPLWL7 27/08/2015 Call 37.500 0.160 0.160 0.000 100 576 0.225
WPLWM7 27/08/2015 Put 37.500 2.480 3.030 0.000   0 2.885
WPLG18 27/08/2015 Call 37.510 0.080 0.180 0.000 450 586 0.085
WPLFZ8 27/08/2015 Put 37.510 3.190 3.190 0.000   70 2.890
WPLW97 27/08/2015 Call 38.000 0.090 0.090 0.000   2,529 0.135
WPLWA7 27/08/2015 Put 38.000 3.675 3.675 0.000   65 3.375
WPLFJ8 27/08/2015 Call 38.010 0.030 0.030 0.000   782 0.050
WPLFK8 27/08/2015 Put 38.010 3.685 3.685 0.000   405 3.385
WPLWV7 27/08/2015 Call 38.500 0.050 0.050 0.000   1,960 0.085
WPLWW7 27/08/2015 Put 38.500 4.175 4.175 0.000   252 3.875
WPLXW7 27/08/2015 Call 39.000 0.025 0.025 0.000   1,505 0.050
WPLXY7 27/08/2015 Put 39.000 4.675 4.675 0.000   0 4.370
WPLJ48 27/08/2015 Call 39.010 0.008 0.008 0.000   0 0.015
WPLJ58 27/08/2015 Put 39.010 4.680 4.680 0.000   120 4.380
WPLD18 27/08/2015 Call 39.500 0.015 0.015 0.000   100 0.030
WPLD28 27/08/2015 Put 39.500 5.170 5.170 0.000   1 4.870
WPLZT7 27/08/2015 Call 39.510 0.004 0.004 0.000   0 0.009
WPLZU7 27/08/2015 Put 39.510 5.180 5.180 0.000   40 4.880
WPLG28 27/08/2015 Call 40.000 0.007 0.007 0.000   105 0.015
WPLG38 27/08/2015 Put 40.000 5.670 5.670 0.000   21 5.370
WPLJ88 27/08/2015 Call 40.500 0.003 0.003 0.000   55 0.008
WPLJ98 27/08/2015 Put 40.500 6.170 6.170 0.000   260 5.870
WPLMI8 27/08/2015 Call 41.500 0.001 0.001 0.000   0 0.002
WPLMH8 27/08/2015 Put 41.500 7.170 7.170 0.000   0 6.865
WPLMF8 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.001
WPLMG8 27/08/2015 Put 41.510 7.175 7.175 0.000   28 6.875
WPLP19 24/09/2015 Call 0.010 34.365 34.365 0.000   41 34.665
WPLUQ7 24/09/2015 Call 25.000 10.435 10.435 0.000   0 10.735
WPLUP7 24/09/2015 Put 25.000 0.007 0.007 0.000   744 0.009
WPLUR7 24/09/2015 Call 27.000 8.445 8.445 0.000   0 8.740
WPLUS7 24/09/2015 Put 27.000 0.035 0.035 0.000   900 0.050
WPLN17 24/09/2015 Call 29.000 6.470 6.470 0.000   0 6.760
WPLN27 24/09/2015 Put 29.000 0.115 0.115 0.000   190 0.150
WPLN57 24/09/2015 Call 29.500 5.980 5.980 0.000   0 6.265
WPLN67 24/09/2015 Put 29.500 0.150 0.150 0.000   212 0.190
WPLN37 24/09/2015 Call 30.000 5.495 5.495 0.000   0 5.775
WPLN47 24/09/2015 Put 30.000 0.190 0.190 0.000   691 0.230
WPLUU7 24/09/2015 Call 30.010 4.720 4.720 0.000   403 4.960
WPLUT7 24/09/2015 Put 30.010 0.190 0.190 0.000   1,010 0.230
WPLE67 24/09/2015 Call 30.500 5.010 5.010 0.000   0 5.290
WPLE77 24/09/2015 Put 30.500 0.240 0.240 0.000   228 0.280
WPLE87 24/09/2015 Call 31.000 4.535 4.535 0.000   0 4.810
WPLE97 24/09/2015 Put 31.000 0.300 0.300 0.000   290 0.330
WPLUV7 24/09/2015 Call 31.010 3.835 3.835 0.000   0 4.060
WPLUW7 24/09/2015 Put 31.010 0.300 0.300 0.000   280 0.330
WPLEF7 24/09/2015 Call 31.500 4.065 4.065 0.000   0 4.330
WPLEG7 24/09/2015 Put 31.500 0.370 0.370 0.000   9,400 0.395
WPLEH7 24/09/2015 Call 32.000 3.610 3.610 0.000   102 3.870
WPLEI7 24/09/2015 Put 32.000 0.455 0.455 0.000   638 0.470
WPLUY7 24/09/2015 Call 32.010 3.010 3.010 0.000   150 3.210
WPLUX7 24/09/2015 Put 32.010 0.455 0.455 0.000   90 0.470
WPLBS7 24/09/2015 Call 32.500 3.165 3.165 0.000   0 3.410
WPLBT7 24/09/2015 Put 32.500 0.475 0.600 0.000   481 0.560
WPLZ67 24/09/2015 Call 32.510 2.620 2.620 0.000   0 2.810
WPLZ57 24/09/2015 Put 32.510 0.555 0.555 0.000   85 0.560
WPLBU7 24/09/2015 Call 33.000 2.740 2.740 0.000   0 2.970
WPLBV7 24/09/2015 Put 33.000 0.560 0.740 0.000   1,372 0.675
WPLZ77 24/09/2015 Call 33.010 2.260 2.260 0.000   42 2.430
WPLZ87 24/09/2015 Put 33.010 0.670 0.670 0.000   30 0.670
WPLBW7 24/09/2015 Call 33.500 2.170 2.675 0.000   30 2.550
WPLBX7 24/09/2015 Put 33.500 0.665 0.860 0.000   1,623 0.805
WPLZA7 24/09/2015 Call 33.510 1.920 1.920 0.000   150 2.075
WPLZ97 24/09/2015 Put 33.510 0.815 0.815 0.000   122 0.800
WPLTP7 24/09/2015 Call 34.000 1.825 2.235 0.000   152 2.150
WPLTQ7 24/09/2015 Put 34.000 0.855 1.025 0.785 15 7,958 0.955
WPLVU7 24/09/2015 Call 34.010 1.605 1.605 0.000   70 1.745
WPLVV7 24/09/2015 Put 34.010 0.985 0.985 0.000   870 0.950
WPLBY7 24/09/2015 Call 34.500 1.610 1.610 0.000   110 1.780
WPLBZ7 24/09/2015 Put 34.500 1.015 1.220 0.000   385 1.130
WPLTI7 24/09/2015 Call 35.000 1.295 1.295 0.000   2,339 1.445
WPLTJ7 24/09/2015 Put 35.000 1.430 1.430 1.550 20 1,336 1.340
WPLVX7 24/09/2015 Call 35.010 1.075 1.075 0.000   191 1.175
WPLVW7 24/09/2015 Put 35.010 1.425 1.425 0.000   130 1.335
WPLRL9 24/09/2015 Call 35.500 1.020 1.020 0.000   340 1.145
WPLRM9 24/09/2015 Put 35.500 1.710 1.710 0.000   2,275 1.580
WPLT87 24/09/2015 Call 36.000 0.790 0.790 0.000   5,557 0.890
WPLT97 24/09/2015 Put 36.000 2.035 2.035 0.000   1,808 1.855
WPLFL7 24/09/2015 Call 36.010 0.665 0.665 0.580 38 628 0.735
WPLFM7 24/09/2015 Put 36.010 2.020 2.020 0.000   403 1.845
WPLQH9 24/09/2015 Call 36.500 0.550 0.690 0.520 50 1,076 0.670
WPLQM9 24/09/2015 Put 36.500 2.400 2.400 0.000   380 2.175
WPLFO7 24/09/2015 Call 36.510 0.510 0.510 0.000   841 0.565
WPLFN7 24/09/2015 Put 36.510 2.385 2.385 0.000   305 2.165
WPLTA7 24/09/2015 Call 37.000 0.365 0.535 0.510 2,279 4,578 0.500
WPLTB7 24/09/2015 Put 37.000 2.805 2.805 0.000   386 2.545
WPLFP7 24/09/2015 Call 37.010 0.385 0.385 0.380 164 981 0.425
WPLFQ7 24/09/2015 Put 37.010 2.780 2.780 0.000   343 2.525
WPLNY9 24/09/2015 Call 37.500 0.265 0.385 0.000   288 0.360
WPLNZ9 24/09/2015 Put 37.500 2.730 3.245 0.000   118 2.960
WPLYE7 24/09/2015 Call 37.610 0.265 0.265 0.210 110 2,727 0.295
WPLYF7 24/09/2015 Put 37.610 3.305 3.305 0.000   390 3.020
WPLT27 24/09/2015 Call 38.000 0.200 0.275 0.000   426 0.260
WPLT37 24/09/2015 Put 38.000 3.705 3.705 0.000   734 3.410
WPLFI8 24/09/2015 Call 38.010 0.205 0.205 0.000   145 0.230
WPLFH8 24/09/2015 Put 38.010 3.670 3.670 0.000   110 3.375
WPLNW9 24/09/2015 Call 38.500 0.155 0.155 0.000   264 0.180
WPLNX9 24/09/2015 Put 38.500 4.185 4.185 0.000   760 3.885
WPLQB7 24/09/2015 Call 38.510 0.145 0.145 0.000   421 0.165
WPLQC7 24/09/2015 Put 38.510 4.145 4.145 0.000   360 3.845
WPLTE7 24/09/2015 Call 39.000 0.075 0.155 0.000   90 0.125
WPLTF7 24/09/2015 Put 39.000 4.675 4.675 0.000   295 4.375
WPLQE7 24/09/2015 Call 39.010 0.100 0.100 0.000   57 0.115
WPLQD7 24/09/2015 Put 39.010 4.630 4.630 0.000   451 4.330
WPLNS9 24/09/2015 Call 39.500 0.075 0.075 0.000   165 0.085
WPLNT9 24/09/2015 Put 39.500 5.170 5.170 0.000   0 4.870
WPLSE9 24/09/2015 Call 39.510 0.070 0.070 0.000   130 0.085
WPLSF9 24/09/2015 Put 39.510 5.120 5.120 0.000   330 4.820
WPLTC7 24/09/2015 Call 40.000 0.050 0.050 0.000   138 0.060
WPLTD7 24/09/2015 Put 40.000 5.670 5.670 0.000   288 5.370
WPLSH9 24/09/2015 Call 40.010 0.045 0.045 0.000   720 0.060
WPLSG9 24/09/2015 Put 40.010 5.620 5.620 0.000   840 5.315
WPLNU9 24/09/2015 Call 40.500 0.030 0.030 0.000   115 0.040
WPLNV9 24/09/2015 Put 40.500 6.170 6.170 0.000   0 5.865
WPLSQ9 24/09/2015 Call 40.510 0.030 0.030 0.000   15 0.040
WPLSR9 24/09/2015 Put 40.510 6.115 6.115 0.000   121 5.815
WPLTG7 24/09/2015 Call 41.000 0.020 0.020 0.000   61 0.030
WPLTH7 24/09/2015 Put 41.000 6.670 6.670 0.000   230 6.365
WPLST9 24/09/2015 Call 41.010 0.020 0.020 0.000   219 0.025
WPLSS9 24/09/2015 Put 41.010 6.615 6.615 0.000   696 6.310
WPLNK9 24/09/2015 Call 41.500 0.015 0.015 0.000   50 0.020
WPLNL9 24/09/2015 Put 41.500 7.165 7.165 0.000   106 6.865
WPLSI9 24/09/2015 Call 41.510 0.015 0.015 0.000   51 0.020
WPLSJ9 24/09/2015 Put 41.510 7.110 7.110 0.000   50 6.810
WPLT67 24/09/2015 Call 42.000 0.008 0.008 0.000   303 0.015
WPLT77 24/09/2015 Put 42.000 7.665 7.665 0.000   50 7.365
WPLSL9 24/09/2015 Call 42.010 0.009 0.009 0.000   0 0.015
WPLSK9 24/09/2015 Put 42.010 7.610 7.610 0.000   1,046 7.305
WPLNM9 24/09/2015 Call 42.500 0.005 0.005 0.000   140 0.008
WPLNN9 24/09/2015 Put 42.500 8.165 8.165 0.000   0 7.865
WPLSM9 24/09/2015 Call 42.510 0.006 0.006 0.000   0 0.008
WPLSN9 24/09/2015 Put 42.510 8.105 8.105 0.000   205 7.805
WPLT47 24/09/2015 Call 43.000 0.003 0.003 0.000   390 0.005
WPLT57 24/09/2015 Put 43.000 8.665 8.665 0.000   136 8.360
WPLNO9 24/09/2015 Call 43.500 0.002 0.002 0.000   103 0.003
WPLNP9 24/09/2015 Put 43.500 9.165 9.165 0.000   0 8.860
WPLT28 24/09/2015 Call 44.000 0.001 0.001 0.000   95 0.002
WPLT38 24/09/2015 Put 44.000 9.665 9.665 0.000   1 9.360
WPLNQ9 24/09/2015 Call 44.500 0.001 0.001 0.000   100 0.001
WPLNR9 24/09/2015 Put 44.500 10.165 10.165 0.000   0 9.860
WPLVC8 24/09/2015 Call 45.000 0.001 0.001 0.000   0 0.001
WPLVD8 24/09/2015 Put 45.000 10.660 10.660 0.000   100 10.360
WPLQZ7 24/09/2015 Call 45.510 0.000 0.000 0.000   0 0.001
WPLR17 24/09/2015 Put 45.510 11.100 11.100 0.000   410 10.795
WPLY48 24/09/2015 Call 46.000 0.000 0.000 0.000   50 0.000
WPLY58 24/09/2015 Put 46.000 11.660 11.660 0.000   34 11.360
WPLDO9 24/09/2015 Call 47.000 0.000 0.000 0.000   0 0.000
WPLDP9 24/09/2015 Put 47.000 12.660 12.660 0.000   0 12.355
WPLKL9 24/09/2015 Call 48.000 0.000 0.000 0.000   50 0.000
WPLKM9 24/09/2015 Put 48.000 13.655 13.655 0.000   0 13.355
WPLS79 24/09/2015 Call 49.000 0.000 0.000 0.000   0 0.000
WPLS69 24/09/2015 Put 49.000 14.655 14.655 0.000   100 14.355
WPLS99 24/09/2015 Call 49.010 0.000 0.000 0.000   0 0.000
WPLS89 24/09/2015 Put 49.010 14.585 14.585 0.000   67 14.285
WPLCX8 29/10/2015 Call 0.010 34.435 34.435 0.000   0 34.740
WPLM38 29/10/2015 Call 29.500 5.980 5.980 0.000   0 6.280
WPLM48 29/10/2015 Put 29.500 0.340 0.340 0.000   0 0.300
WPLLP8 29/10/2015 Call 30.000 5.500 5.500 0.000   0 5.800
WPLLQ8 29/10/2015 Put 30.000 0.410 0.410 0.000   25 0.375
WPLLJ8 29/10/2015 Call 30.010 4.925 4.925 0.000   0 5.195
WPLLK8 29/10/2015 Put 30.010 0.405 0.405 0.000   60 0.375
WPLEV8 29/10/2015 Call 30.500 5.030 5.030 0.000   0 5.320
WPLEW8 29/10/2015 Put 30.500 0.480 0.480 0.000   226 0.450
WPLEX8 29/10/2015 Call 31.000 4.565 4.565 0.000   0 4.850
WPLEY8 29/10/2015 Put 31.000 0.560 0.560 0.000   230 0.510
WPLCH8 29/10/2015 Call 31.500 4.115 4.115 0.000   0 4.390
WPLCI8 29/10/2015 Put 31.500 0.650 0.650 0.000   0 0.585
WPLC68 29/10/2015 Call 32.000 3.675 3.675 0.000   0 3.940
WPLC78 29/10/2015 Put 32.000 0.595 0.765 0.000   29 0.665
WPLCJ8 29/10/2015 Call 32.500 3.250 3.250 0.000   0 3.515
WPLCK8 29/10/2015 Put 32.500 0.685 0.845 0.000   8 0.770
WPLC48 29/10/2015 Call 33.000 2.855 2.855 0.000   0 3.095
WPLC58 29/10/2015 Put 33.000 0.790 1.055 0.000   150 0.880
WPLCL8 29/10/2015 Call 33.500 2.475 2.475 0.000   33 2.715
WPLCM8 29/10/2015 Put 33.500 1.145 1.145 1.100 15 80 1.025
WPLCF8 29/10/2015 Call 34.000 2.005 2.350 0.000   0 2.345
WPLCG8 29/10/2015 Put 34.000 1.320 1.320 0.000   128 1.185
WPLCN8 29/10/2015 Call 34.500 1.805 1.805 0.000   15 2.010
WPLCO8 29/10/2015 Put 34.500 1.515 1.515 0.000   205 1.365
WPLKU8 29/10/2015 Call 34.510 1.685 1.685 0.000   0 1.865
WPLKV8 29/10/2015 Put 34.510 1.500 1.500 0.000   0 1.360
WPLC88 29/10/2015 Call 35.000 1.510 1.510 0.000   18 1.705
WPLC98 29/10/2015 Put 35.000 1.730 1.730 0.000   202 1.580
WPLF28 29/10/2015 Call 35.010 1.425 1.425 0.000   46 1.590
WPLF38 29/10/2015 Put 35.010 1.720 1.720 0.000   83 1.565
WPLCR8 29/10/2015 Call 35.500 1.255 1.255 0.000   10 1.420
WPLCS8 29/10/2015 Put 35.500 1.985 1.985 0.000   200 1.810
WPLF48 29/10/2015 Call 35.510 1.190 1.190 0.000   139 1.340
WPLF58 29/10/2015 Put 35.510 1.965 1.965 0.000   60 1.790
WPLBX8 29/10/2015 Call 36.000 1.030 1.175 0.000   71 1.175
WPLBY8 29/10/2015 Put 36.000 2.270 2.270 2.075 30 0 2.060
WPLF88 29/10/2015 Call 36.010 0.985 0.985 0.000   250 1.120
WPLF98 29/10/2015 Put 36.010 2.245 2.245 0.000   170 2.040
WPLCP8 29/10/2015 Call 36.500 0.830 0.830 0.000   105 0.955
WPLCQ8 29/10/2015 Put 36.500 2.590 2.590 0.000   0 2.345
WPLF78 29/10/2015 Call 36.510 0.800 0.800 0.000   347 0.915
WPLF68 29/10/2015 Put 36.510 2.560 2.560 0.000   350 2.315
WPLBZ8 29/10/2015 Call 37.000 0.655 0.785 0.000   2,811 0.760
WPLC18 29/10/2015 Put 37.000 2.950 2.950 0.000   20 2.665
WPLFG8 29/10/2015 Call 37.010 0.645 0.645 0.640 8 196 0.740
WPLFF8 29/10/2015 Put 37.010 2.905 2.905 0.000   140 2.630
WPLCT8 29/10/2015 Call 37.500 0.510 0.650 0.000   425 0.605
WPLCU8 29/10/2015 Put 37.500 2.795 3.445 0.000   0 3.040
WPLFM8 29/10/2015 Call 37.510 0.510 0.510 0.630 50 80 0.590
WPLFL8 29/10/2015 Put 37.510 3.285 3.285 0.000   73 2.985
WPLC28 29/10/2015 Call 38.000 0.390 0.515 0.370 58 364 0.475
WPLC38 29/10/2015 Put 38.000 3.765 3.765 0.000   0 3.455
WPLFN8 29/10/2015 Call 38.010 0.400 0.400 0.000   100 0.465
WPLFO8 29/10/2015 Put 38.010 3.695 3.695 0.000   456 3.385
WPLCV8 29/10/2015 Call 38.500 0.310 0.310 0.000   250 0.365
WPLCW8 29/10/2015 Put 38.500 4.220 4.220 0.000   0 3.910
WPLFQ8 29/10/2015 Call 38.510 0.305 0.305 0.000   0 0.360
WPLFP8 29/10/2015 Put 38.510 4.135 4.135 0.000   1,158 3.820
WPLCY8 29/10/2015 Call 39.000 0.235 0.235 0.000   369 0.285
WPLCZ8 29/10/2015 Put 39.000 4.690 4.690 0.000   0 4.385
WPLFR8 29/10/2015 Call 39.010 0.235 0.235 0.000   0 0.280
WPLFS8 29/10/2015 Put 39.010 4.590 4.590 0.000   185 4.285
WPLD38 29/10/2015 Call 39.500 0.175 0.175 0.000   200 0.215
WPLD48 29/10/2015 Put 39.500 5.180 5.180 0.000   0 4.875
WPLIV8 29/10/2015 Call 39.510 0.175 0.175 0.000   0 0.215
WPLIW8 29/10/2015 Put 39.510 5.065 5.065 0.000   0 4.765
WPLFT8 29/10/2015 Call 40.000 0.130 0.130 0.000   68 0.165
WPLFU8 29/10/2015 Put 40.000 5.670 5.670 0.000   0 5.370
WPLIY8 29/10/2015 Call 40.010 0.130 0.130 0.000   106 0.165
WPLIX8 29/10/2015 Put 40.010 5.550 5.550 0.000   170 5.250
WPLFW8 29/10/2015 Call 40.500 0.095 0.095 0.000   0 0.130
WPLFV8 29/10/2015 Put 40.500 6.170 6.170 0.000   42 5.865
WPLIZ8 29/10/2015 Call 40.510 0.100 0.100 0.000   140 0.130
WPLJ18 29/10/2015 Put 40.510 6.040 6.040 0.000   0 5.740
WPLFX8 29/10/2015 Call 41.000 0.075 0.075 0.000   0 0.100
WPLFY8 29/10/2015 Put 41.000 6.665 6.665 0.000   0 6.365
WPLJ38 29/10/2015 Call 41.010 0.075 0.075 0.000   0 0.100
WPLJ28 29/10/2015 Put 41.010 6.530 6.530 0.000   0 6.230
WPLIO8 26/11/2015 Call 0.010 34.495 34.495 0.000   0 34.800
WPLM58 26/11/2015 Call 29.500 6.000 6.000 0.000   0 6.280
WPLM68 26/11/2015 Put 29.500 0.410 0.410 0.000   0 0.350
WPLLR8 26/11/2015 Call 30.000 5.530 5.530 0.000   0 5.800
WPLLS8 26/11/2015 Put 30.000 0.480 0.480 0.000   0 0.410
WPLLL8 26/11/2015 Call 30.010 5.085 5.085 0.000   0 5.295
WPLLM8 26/11/2015 Put 30.010 0.475 0.475 0.000   30 0.410
WPLL58 26/11/2015 Call 30.500 5.075 5.075 0.000   0 5.330
WPLL68 26/11/2015 Put 30.500 0.555 0.555 0.000   0 0.475
WPLL78 26/11/2015 Call 31.000 4.625 4.625 0.000   0 4.880
WPLL88 26/11/2015 Put 31.000 0.650 0.650 0.000   0 0.555
WPLIT8 26/11/2015 Call 31.500 4.200 4.200 0.000   0 4.430
WPLIU8 26/11/2015 Put 31.500 0.745 0.745 0.000   0 0.655
WPLIR8 26/11/2015 Call 32.000 3.785 3.785 0.000   0 4.005
WPLIS8 26/11/2015 Put 32.000 0.865 0.865 0.000   165 0.760
WPLIP8 26/11/2015 Call 32.500 3.390 3.390 0.000   0 3.590
WPLIQ8 26/11/2015 Put 32.500 0.990 0.990 0.000   36 0.885
WPLGO8 26/11/2015 Call 33.000 3.020 3.020 0.000   0 3.205
WPLGP8 26/11/2015 Put 33.000 1.145 1.145 0.000 30 122 1.020
WPLGQ8 26/11/2015 Call 33.500 2.665 2.665 0.000   0 2.830
WPLGR8 26/11/2015 Put 33.500 1.305 1.305 0.000   0 1.175
WPLGS8 26/11/2015 Call 34.000 2.345 2.345 0.000   0 2.490
WPLGT8 26/11/2015 Put 34.000 1.490 1.490 0.000   10 1.350
WPLGU8 26/11/2015 Call 34.500 2.040 2.040 0.000   10 2.165
WPLGV8 26/11/2015 Put 34.500 1.695 1.695 0.000   100 1.535
WPLGW8 26/11/2015 Call 35.000 1.765 1.765 0.000   10 1.875
WPLGX8 26/11/2015 Put 35.000 1.915 1.915 0.000   0 1.750
WPLGY8 26/11/2015 Call 35.500 1.515 1.515 1.770 20 10 1.600
WPLGZ8 26/11/2015 Put 35.500 2.170 2.170 0.000   390 1.975
WPLI18 26/11/2015 Call 36.000 1.295 1.415 0.000   185 1.370
WPLI28 26/11/2015 Put 36.000 2.450 2.450 0.000 30 0 2.230
WPLI38 26/11/2015 Call 36.500 1.090 1.195 0.000   1,610 1.150
WPLI48 26/11/2015 Put 36.500 2.575 2.695 0.000   0 2.510
WPLI58 26/11/2015 Call 37.000 0.905 1.010 0.000   825 0.965
WPLI68 26/11/2015 Put 37.000 2.900 3.020 0.000   410 2.820
WPLI78 26/11/2015 Call 37.500 0.745 0.845 0.000   122 0.795
WPLI88 26/11/2015 Put 37.500 3.460 3.460 0.000   0 3.165
WPLI98 26/11/2015 Call 38.000 0.605 0.705 0.580 10 50 0.650
WPLIF8 26/11/2015 Put 38.000 3.860 3.860 0.000   0 3.550
WPLIG8 26/11/2015 Call 38.500 0.500 0.500 0.000   955 0.525
WPLIH8 26/11/2015 Put 38.500 4.285 4.285 0.000   0 3.970
WPLII8 26/11/2015 Call 39.000 0.400 0.400 0.000   42 0.420
WPLIJ8 26/11/2015 Put 39.000 4.735 4.735 0.000   0 4.425
WPLIK8 26/11/2015 Call 39.500 0.315 0.315 0.000   5 0.335
WPLIL8 26/11/2015 Put 39.500 5.200 5.200 0.000   0 4.900
WPLIM8 26/11/2015 Call 40.000 0.245 0.245 0.000   100 0.260
WPLIN8 26/11/2015 Put 40.000 5.685 5.685 0.000   0 5.385
WPLJA8 26/11/2015 Call 40.500 0.185 0.185 0.000   0 0.200
WPLJB8 26/11/2015 Put 40.500 6.175 6.175 0.000   15 5.875
WPLJX7 17/12/2015 Call 0.010 34.545 34.545 0.000   100 34.845
WPLRY7 17/12/2015 Call 24.600 10.825 10.825 0.000   0 11.125
WPLRX7 17/12/2015 Put 24.600 0.155 0.155 0.000   790 0.135
WPLRZ7 17/12/2015 Call 25.590 9.840 9.840 0.000   0 10.140
WPLS17 17/12/2015 Put 25.590 0.200 0.200 0.000   300 0.170
WPLN77 17/12/2015 Call 28.820 6.680 6.680 0.000   0 6.965
WPLN87 17/12/2015 Put 28.820 0.455 0.455 0.000   551 0.380
WPLQ49 17/12/2015 Call 29.530 6.005 6.005 0.000   0 6.290
WPLQ59 17/12/2015 Put 29.530 0.540 0.540 0.000   630 0.460
WPLK37 17/12/2015 Call 29.540 5.630 5.630 0.000   10 5.865
WPLK47 17/12/2015 Put 29.540 0.540 0.540 0.000   532 0.455
WPLN97 17/12/2015 Call 29.790 5.765 5.765 0.000   0 6.040
WPLNK7 17/12/2015 Put 29.790 0.575 0.575 0.000   200 0.490
WPLEJ7 17/12/2015 Call 30.280 5.310 5.310 0.000   0 5.585
WPLEK7 17/12/2015 Put 30.280 0.655 0.655 0.000   367 0.555
WPLLQ7 17/12/2015 Call 30.770 4.875 4.875 0.000   0 5.145
WPLLR7 17/12/2015 Put 30.770 0.740 0.740 0.000   10 0.635
WPLEL7 17/12/2015 Call 31.260 4.450 4.450 0.000   0 4.705
WPLEM7 17/12/2015 Put 31.260 0.835 0.835 0.000   214 0.725
WPLK67 17/12/2015 Call 31.270 4.145 4.800 0.000   100 4.445
WPLK57 17/12/2015 Put 31.270 0.830 0.830 0.000   110 0.720
WPLL67 17/12/2015 Call 31.750 3.860 4.520 0.000   70 4.295
WPLL77 17/12/2015 Put 31.750 0.715 1.055 0.000   35 0.825
WPLC17 17/12/2015 Call 32.230 3.475 4.130 0.000   50 3.905
WPLC27 17/12/2015 Put 32.230 0.825 1.170 0.000   215 0.940
WPLKN7 17/12/2015 Call 32.720 3.270 3.710 0.000   50 3.525
WPLKO7 17/12/2015 Put 32.720 1.020 1.200 0.000   198 1.065
WPLRR7 17/12/2015 Call 32.730 3.040 3.695 0.000   0 3.385
WPLRS7 17/12/2015 Put 32.730 1.200 1.200 0.000   99 1.060
WPLQI9 17/12/2015 Call 33.460 2.565 3.220 0.000   150 2.990
WPLQJ9 17/12/2015 Put 33.460 1.180 1.530 0.000   1,134 1.295
WPLJ37 17/12/2015 Call 33.700 2.455 3.005 0.000   55 2.830
WPLJ47 17/12/2015 Put 33.700 1.215 1.660 0.000   2,112 1.375
WPLRU7 17/12/2015 Call 33.710 2.425 2.980 0.000   0 2.755
WPLRT7 17/12/2015 Put 33.710 1.205 1.650 0.000   374 1.365
WPLQC9 17/12/2015 Call 34.450 2.160 2.160 0.000   223 2.360
WPLQD9 17/12/2015 Put 34.450 1.500 1.950 0.000   129 1.660
WPLJ17 17/12/2015 Call 34.670 2.040 2.040 2.350 10 10 2.225
WPLJ27 17/12/2015 Put 34.670 1.590 2.040 0.000   461 1.755
WPLRV7 17/12/2015 Call 34.680 2.005 2.005 0.000   0 2.190
WPLRW7 17/12/2015 Put 34.680 1.575 2.025 0.000   444 1.735
WPLQE9 17/12/2015 Call 35.430 1.650 1.650 0.000   530 1.815
WPLQF9 17/12/2015 Put 35.430 2.330 2.330 0.000   360 2.105
WPLLT8 17/12/2015 Call 35.440 1.635 1.635 0.000   0 1.795
WPLLU8 17/12/2015 Put 35.440 2.300 2.300 0.000   0 2.085
WPLJ57 17/12/2015 Call 35.660 1.545 1.545 0.000   622 1.700
WPLJ67 17/12/2015 Put 35.660 2.455 2.455 0.000   47 2.230
WPLQK9 17/12/2015 Call 36.410 1.230 1.230 0.000   282 1.360
WPLQL9 17/12/2015 Put 36.410 2.895 2.895 0.000   315 2.650
WPLJ77 17/12/2015 Call 36.630 1.150 1.150 0.000   302 1.265
WPLJ87 17/12/2015 Put 36.630 3.035 3.035 0.000   53 2.785
WPLLX8 17/12/2015 Call 36.640 1.140 1.140 0.000   277 1.260
WPLLW8 17/12/2015 Put 36.640 2.985 2.985 0.000   0 2.740
WPLQA9 17/12/2015 Call 37.400 0.890 0.890 0.000   1,108 0.990
WPLQB9 17/12/2015 Put 37.400 3.565 3.565 0.000   170 3.290
WPLJ97 17/12/2015 Call 37.610 0.835 0.835 0.000   59 0.920
WPLJA7 17/12/2015 Put 37.610 3.720 3.720 0.000   100 3.440
WPLQJ7 17/12/2015 Call 37.620 0.825 0.825 0.000   222 0.920
WPLQK7 17/12/2015 Put 37.620 3.650 3.650 0.000   990 3.370
WPLU37 17/12/2015 Call 37.900 0.750 0.750 0.000   63 0.840
WPLU47 17/12/2015 Put 37.900 3.855 3.855 0.000   240 3.570
WPLU67 17/12/2015 Call 38.110 0.700 0.700 0.000   259 0.780
WPLU57 17/12/2015 Put 38.110 4.015 4.015 0.000   234 3.720
WPLRW9 17/12/2015 Call 38.380 0.630 0.630 0.000   408 0.710
WPLRX9 17/12/2015 Put 38.380 4.320 4.320 0.000   150 4.020
WPLJD7 17/12/2015 Call 38.580 0.590 0.590 0.000   50 0.660
WPLJE7 17/12/2015 Put 38.580 4.485 4.485 0.000   43 4.180
WPLQF7 17/12/2015 Call 38.590 0.585 0.585 0.000   118 0.660
WPLQG7 17/12/2015 Put 38.590 4.385 4.385 0.000   55 4.085
WPLUZ9 17/12/2015 Call 39.370 0.435 0.435 0.000   153 0.500
WPLV19 17/12/2015 Put 39.370 5.165 5.165 0.000   525 4.855
WPLQI7 17/12/2015 Call 39.380 0.435 0.435 0.000   119 0.495
WPLQH7 17/12/2015 Put 39.380 5.040 5.040 0.000   142 4.725
WPLJB7 17/12/2015 Call 39.550 0.410 0.410 0.000   121 0.465
WPLJC7 17/12/2015 Put 39.550 5.330 5.330 0.000   10 5.015
WPLUX9 17/12/2015 Call 40.350 0.295 0.295 0.000   362 0.350
WPLUY9 17/12/2015 Put 40.350 6.070 6.070 0.000   10 5.760
WPLEZ8 17/12/2015 Call 40.360 0.295 0.295 0.000   235 0.345
WPLF18 17/12/2015 Put 40.360 5.905 5.905 0.000   80 5.590
WPLJY7 17/12/2015 Call 40.540 0.275 0.275 0.000   89 0.320
WPLJZ7 17/12/2015 Put 40.540 6.250 6.250 0.000   0 5.940
WPLV29 17/12/2015 Call 41.340 0.195 0.195 0.000   410 0.240
WPLV39 17/12/2015 Put 41.340 7.025 7.025 0.000   210 6.715
WPLK77 17/12/2015 Call 41.510 0.185 0.185 0.000   0 0.225
WPLK87 17/12/2015 Put 41.510 7.190 7.190 0.000   70 6.880
WPLWI9 17/12/2015 Call 42.320 0.130 0.130 0.000   2,591 0.165
WPLWJ9 17/12/2015 Put 42.320 7.990 7.990 0.000   122 7.685
WPLKJ7 17/12/2015 Call 42.980 0.095 0.095 0.000   60 0.125
WPLKK7 17/12/2015 Put 42.980 8.645 8.645 0.000   100 8.340
WPLT48 17/12/2015 Call 43.950 0.065 0.065 0.000   0 0.080
WPLT58 17/12/2015 Put 43.950 9.610 9.610 0.000   0 9.305
WPLYC7 17/12/2015 Call 43.960 0.065 0.065 0.000   79 0.085
WPLYD7 17/12/2015 Put 43.960 9.345 9.345 0.000   53 9.040
WPLVE8 17/12/2015 Call 44.930 0.040 0.040 0.000   0 0.055
WPLVF8 17/12/2015 Put 44.930 10.590 10.590 0.000   150 10.285
WPLRF7 17/12/2015 Call 44.940 0.040 0.040 0.000   0 0.055
WPLRG7 17/12/2015 Put 44.940 10.310 10.310 0.000   200 10.005
WPLY68 17/12/2015 Call 45.910 0.025 0.025 0.000   62 0.035
WPLY78 17/12/2015 Put 45.910 11.565 11.565 0.000   441 11.260
WPLDQ9 17/12/2015 Call 46.890 0.015 0.015 0.000   136 0.025
WPLDR9 17/12/2015 Put 46.890 12.545 12.545 0.000   50 12.240
WPLKN9 17/12/2015 Call 47.860 0.009 0.009 0.000   0 0.015
WPLKO9 17/12/2015 Put 47.860 13.515 13.515 0.000   0 13.210
WPLGM8 17/12/2015 Call 49.220 0.005 0.005 0.000   0 0.008
WPLGN8 17/12/2015 Put 49.220 14.545 14.545 0.000   20 14.240
WPLNS8 28/01/2016 Call 0.010 34.635 34.635 0.000      
WPLN48 28/01/2016 Call 32.000 3.805 3.805 0.000      
WPLN58 28/01/2016 Put 32.000 0.895 0.895 0.000      
WPLMZ8 28/01/2016 Call 32.500 3.450 3.450 0.000      
WPLN18 28/01/2016 Put 32.500 1.065 1.065 0.000      
WPLN28 28/01/2016 Call 33.000 3.130 3.130 0.000      
WPLN38 28/01/2016 Put 33.000 1.255 1.255 0.000      
WPLMV8 28/01/2016 Call 33.500 2.830 2.830 0.000      
WPLMW8 28/01/2016 Put 33.500 1.465 1.465 0.000      
WPLN88 28/01/2016 Call 34.000 2.555 2.555 0.000      
WPLN98 28/01/2016 Put 34.000 1.695 1.695 0.000      
WPLMX8 28/01/2016 Call 34.500 2.300 2.300 0.000      
WPLMY8 28/01/2016 Put 34.500 1.945 1.945 0.000      
WPLN68 28/01/2016 Call 35.000 2.070 2.070 0.000      
WPLN78 28/01/2016 Put 35.000 2.220 2.220 0.000      
WPLNO8 28/01/2016 Call 35.500 1.850 1.850 0.000      
WPLNP8 28/01/2016 Put 35.500 2.510 2.510 0.000      
WPLMN8 28/01/2016 Call 36.000 1.665 1.665 0.000      
WPLMO8 28/01/2016 Put 36.000 2.820 2.820 0.000      
WPLNQ8 28/01/2016 Call 36.500 1.475 1.475 0.000      
WPLNR8 28/01/2016 Put 36.500 3.150 3.150 0.000 0    
WPLMP8 28/01/2016 Call 37.000 1.320 1.320 0.000      
WPLMQ8 28/01/2016 Put 37.000 3.500 3.500 0.000      
WPLNM8 28/01/2016 Call 37.500 1.170 1.170 1.295 50    
WPLNN8 28/01/2016 Put 37.500 3.860 3.860 0.000      
WPLMR8 28/01/2016 Call 38.000 1.035 1.035 1.130 21    
WPLMS8 28/01/2016 Put 38.000 4.245 4.245 0.000      
WPLNK8 28/01/2016 Call 38.500 0.920 0.920 0.000      
WPLNL8 28/01/2016 Put 38.500 4.640 4.640 0.000      
WPLMT8 28/01/2016 Call 39.000 0.800 0.800 0.000      
WPLMU8 28/01/2016 Put 39.000 5.055 5.055 0.000      
WPLYZ7 23/03/2016 Call 0.010 33.235 33.235 0.000   0 33.545
WPLIV7 23/03/2016 Call 21.000 14.415 14.415 0.000   0 14.715
WPLIU7 23/03/2016 Put 21.000 0.140 0.140 0.000   0 0.110
WPLIW7 23/03/2016 Call 24.000 11.430 11.430 0.000   0 11.735
WPLIX7 23/03/2016 Put 24.000 0.300 0.300 0.000   0 0.265
WPLIZ7 23/03/2016 Call 27.000 8.505 8.505 0.000   0 8.800
WPLIY7 23/03/2016 Put 27.000 0.590 0.590 0.000   90 0.500
WPLNN7 23/03/2016 Call 28.000 7.560 7.560 0.000   0 7.840
WPLNO7 23/03/2016 Put 28.000 0.725 0.725 0.000   100 0.610
WPLNL7 23/03/2016 Call 29.000 6.645 6.645 0.000   0 6.890
WPLNM7 23/03/2016 Put 29.000 0.885 0.885 0.000   0 0.750
WPLM78 23/03/2016 Call 29.500 6.205 6.205 0.000   0 6.440
WPLM88 23/03/2016 Put 29.500 0.980 0.980 0.000   0 0.825
WPLEN7 23/03/2016 Call 30.000 5.770 5.770 0.000   0 6.000
WPLEO7 23/03/2016 Put 30.000 1.085 1.085 0.000   20 0.920
WPLZB7 23/03/2016 Call 30.500 5.350 5.350 0.000   0 5.575
WPLZC7 23/03/2016 Put 30.500 1.190 1.190 0.000   50 1.020
WPLEP7 23/03/2016 Call 31.000 4.950 4.950 0.000   0 5.165
WPLEQ7 23/03/2016 Put 31.000 1.320 1.320 0.000   0 1.125
WPLZ37 23/03/2016 Call 31.500 4.565 4.565 0.000   0 4.775
WPLZ47 23/03/2016 Put 31.500 1.450 1.450 0.000   15 1.255
WPLC37 23/03/2016 Call 32.000 4.195 4.195 0.000   0 4.395
WPLC47 23/03/2016 Put 32.000 1.595 1.595 0.000   12 1.385
WPLYQ7 23/03/2016 Call 32.500 3.840 3.840 0.000   0 4.035
WPLYR7 23/03/2016 Put 32.500 1.760 1.760 0.000   17 1.545
WPLC57 23/03/2016 Call 33.000 3.510 3.510 0.000   381 3.700
WPLC67 23/03/2016 Put 33.000 1.935 1.935 0.000   90 1.700
WPLYM7 23/03/2016 Call 33.500 3.190 3.190 0.000   0 3.380
WPLYN7 23/03/2016 Put 33.500 2.130 2.130 0.000   100 1.880
WPLRH8 23/03/2016 Call 34.000 2.895 2.895 0.000   0 3.075
WPLRI8 23/03/2016 Put 34.000 2.345 2.345 0.000   126 2.065
WPLYK7 23/03/2016 Call 34.500 2.615 2.615 0.000   0 2.795
WPLYL7 23/03/2016 Put 34.500 2.580 2.580 0.000   7 2.285
WPLR88 23/03/2016 Call 35.000 2.345 2.345 0.000   80 2.525
WPLR98 23/03/2016 Put 35.000 2.840 2.840 0.000   515 2.510
WPLYI7 23/03/2016 Call 35.500 2.100 2.100 0.000   237 2.265
WPLYJ7 23/03/2016 Put 35.500 3.120 3.120 0.000   1,075 2.765
WPLRF8 23/03/2016 Call 36.000 1.875 1.875 0.000   22 2.030
WPLRG8 23/03/2016 Put 36.000 3.440 3.440 0.000   46 3.055
WPLE58 23/03/2016 Call 36.010 1.505 1.505 0.000   175 1.635
WPLE48 23/03/2016 Put 36.010 3.410 3.410 0.000   219 3.025
WPLYS7 23/03/2016 Call 36.500 1.660 1.660 0.000   3 1.800
WPLYV7 23/03/2016 Put 36.500 3.775 3.775 3.580 100 0 3.380
WPLR68 23/03/2016 Call 37.000 1.465 1.465 0.000   19 1.590
WPLR78 23/03/2016 Put 37.000 4.135 4.135 0.000   52 3.735
WPLE68 23/03/2016 Call 37.010 1.165 1.165 0.000   9 1.275
WPLE78 23/03/2016 Put 37.010 4.105 4.105 0.000   0 3.700
WPLYW7 23/03/2016 Call 37.500 1.280 1.280 0.000   4 1.405
WPLYX7 23/03/2016 Put 37.500 4.525 4.525 0.000   0 4.130
WPLR48 23/03/2016 Call 38.000 1.120 1.120 0.000   60 1.225
WPLR58 23/03/2016 Put 38.000 4.935 4.935 0.000   0 4.550
WPLE98 23/03/2016 Call 38.010 0.885 0.885 0.000   10 0.970
WPLE88 23/03/2016 Put 38.010 4.895 4.895 0.000   15 4.510
WPLYO7 23/03/2016 Call 38.500 0.975 0.975 0.000   50 1.065
WPLYP7 23/03/2016 Put 38.500 5.365 5.365 0.000   0 4.995
WPLR28 23/03/2016 Call 39.000 0.840 0.840 0.000   25 0.920
WPLR38 23/03/2016 Put 39.000 5.810 5.810 0.000   577 5.460
WPLEF8 23/03/2016 Call 39.010 0.660 0.660 0.000   0 0.725
WPLEG8 23/03/2016 Put 39.010 5.765 5.765 0.000   0 5.415
WPLDX8 23/03/2016 Call 39.500 0.725 0.725 0.000   0 0.790
WPLDY8 23/03/2016 Put 39.500 6.270 6.270 0.000   0 5.930
WPLQZ8 23/03/2016 Call 40.000 0.615 0.615 0.000   128 0.680
WPLR18 23/03/2016 Put 40.000 6.735 6.735 0.000   47 6.410
WPLEI8 23/03/2016 Call 40.010 0.485 0.485 0.000   0 0.530
WPLEH8 23/03/2016 Put 40.010 6.690 6.690 0.000   43 6.360
WPLJC8 23/03/2016 Call 40.500 0.525 0.525 0.000   50 0.580
WPLJD8 23/03/2016 Put 40.500 7.210 7.210 0.000   0 6.890
WPLQV8 23/03/2016 Call 41.000 0.445 0.445 0.000   59 0.495
WPLQW8 23/03/2016 Put 41.000 7.695 7.695 0.000   0 7.380
WPLQX8 23/03/2016 Call 42.000 0.320 0.320 0.000   0 0.355
WPLQY8 23/03/2016 Put 42.000 8.665 8.665 0.000   20 8.355
WPLRK8 23/03/2016 Call 43.000 0.220 0.220 0.000   0 0.250
WPLRL8 23/03/2016 Put 43.000 9.645 9.645 0.000   0 9.340
WPLT68 23/03/2016 Call 44.000 0.150 0.150 0.000   0 0.175
WPLT78 23/03/2016 Put 44.000 10.630 10.630 0.000   30 10.325
WPLVG8 23/03/2016 Call 45.000 0.105 0.105 0.000   0 0.120
WPLVH8 23/03/2016 Put 45.000 11.615 11.615 0.000   0 11.310
WPLY88 23/03/2016 Call 46.000 0.070 0.070 0.000   10 0.085
WPLY98 23/03/2016 Put 46.000 12.600 12.600 0.000   0 12.300
WPLDS9 23/03/2016 Call 47.000 0.045 0.045 0.000   0 0.060
WPLDT9 23/03/2016 Put 47.000 13.590 13.590 0.000   0 13.285
WPLKT8 23/06/2016 Call 0.010 33.400 33.400 0.000   0 33.705
WPLNP7 23/06/2016 Call 28.000 7.690 7.690 0.000   0 7.980
WPLNQ7 23/06/2016 Put 28.000 1.050 1.050 0.000   0 0.910
WPLNR7 23/06/2016 Call 29.000 6.820 6.820 0.000   0 7.110
WPLNS7 23/06/2016 Put 29.000 1.255 1.255 0.000   0 1.080
WPLM98 23/06/2016 Call 29.500 6.415 6.415 0.000   0 6.685
WPLMA8 23/06/2016 Put 29.500 1.360 1.360 0.000   0 1.190
WPLER7 23/06/2016 Call 30.000 6.015 6.015 0.000   50 6.270
WPLES7 23/06/2016 Put 30.000 1.475 1.475 0.000   20 1.300
WPLL98 23/06/2016 Call 30.500 5.625 5.625 0.000   0 5.885
WPLLA8 23/06/2016 Put 30.500 1.610 1.610 0.000   0 1.415
WPLET7 23/06/2016 Call 31.000 5.245 5.245 0.000   20 5.505
WPLEU7 23/06/2016 Put 31.000 1.745 1.745 0.000   0 1.550
WPLKW8 23/06/2016 Call 31.500 4.890 4.890 0.000   0 5.135
WPLKX8 23/06/2016 Put 31.500 1.885 1.885 0.000   0 1.685
WPLC77 23/06/2016 Call 32.000 4.545 4.545 0.000   0 4.780
WPLC87 23/06/2016 Put 32.000 2.045 2.045 0.000   0 1.835
WPLJK8 23/06/2016 Call 32.500 4.210 4.210 0.000   0 4.445
WPLJL8 23/06/2016 Put 32.500 2.210 2.210 0.000   0 1.995
WPLC97 23/06/2016 Call 33.000 3.890 3.890 0.000   0 4.115
WPLCF7 23/06/2016 Put 33.000 2.385 2.385 0.000   0 2.155
WPLJI8 23/06/2016 Call 33.500 3.585 3.585 0.000   0 3.800
WPLJJ8 23/06/2016 Put 33.500 2.580 2.580 0.000   0 2.345
WPLFS7 23/06/2016 Call 34.000 3.300 3.300 0.000   0 3.500
WPLFT7 23/06/2016 Put 34.000 2.775 2.775 0.000   35 2.540
WPLJG8 23/06/2016 Call 34.500 3.010 3.010 0.000   0 3.210
WPLJH8 23/06/2016 Put 34.500 3.000 3.000 0.000   3 2.745
WPLGP7 23/06/2016 Call 35.000 2.755 2.755 0.000   0 2.930
WPLGQ7 23/06/2016 Put 35.000 3.235 3.235 0.000   1,048 2.965
WPLJE8 23/06/2016 Call 35.500 2.505 2.505 0.000   0 2.675
WPLJF8 23/06/2016 Put 35.500 3.495 3.495 0.000   0 3.195
WPLG57 23/06/2016 Call 36.000 2.265 2.265 0.000   0 2.430
WPLG67 23/06/2016 Put 36.000 3.770 3.770 0.000   15 3.445
WPLJO8 23/06/2016 Call 36.500 2.050 2.050 0.000   0 2.200
WPLJP8 23/06/2016 Put 36.500 4.075 4.075 0.000   0 3.715
WPLG37 23/06/2016 Call 37.000 1.850 1.850 0.000   0 1.990
WPLG47 23/06/2016 Put 37.000 4.395 4.395 0.000   18 4.005
WPLJM8 23/06/2016 Call 37.500 1.650 1.650 0.000   0 1.795
WPLJN8 23/06/2016 Put 37.500 4.750 4.750 0.000   0 4.335
WPLG17 23/06/2016 Call 38.000 1.480 1.480 0.000   0 1.605
WPLG27 23/06/2016 Put 38.000 5.125 5.125 0.000   0 4.705
WPLJQ8 23/06/2016 Call 38.500 1.320 1.320 0.000   0 1.440
WPLJR8 23/06/2016 Put 38.500 5.520 5.520 0.000   0 5.105
WPLGR7 23/06/2016 Call 39.000 1.165 1.165 0.000   15 1.285
WPLGS7 23/06/2016 Put 39.000 5.935 5.935 0.000   12 5.530
WPLGW7 23/06/2016 Call 40.000 0.915 0.915 0.000   0 1.000
WPLGX7 23/06/2016 Put 40.000 6.815 6.815 0.000   20 6.445
WPLI37 23/06/2016 Call 41.000 0.700 0.700 0.000   0 0.765
WPLI47 23/06/2016 Put 41.000 7.740 7.740 0.000   0 7.405
WPLII7 23/06/2016 Call 42.000 0.520 0.520 0.000   20 0.580
WPLIJ7 23/06/2016 Put 42.000 8.700 8.700 0.000   10 8.385
WPLKL7 23/06/2016 Call 43.000 0.390 0.390 0.000   10 0.430
WPLKM7 23/06/2016 Put 43.000 9.670 9.670 0.000   0 9.365
WPLT88 23/06/2016 Call 44.000 0.285 0.285 0.000   0 0.315
WPLT98 23/06/2016 Put 44.000 10.655 10.655 0.000   0 10.350
WPLVI8 23/06/2016 Call 45.000 0.205 0.205 0.000   0 0.235
WPLVJ8 23/06/2016 Put 45.000 11.640 11.640 0.000   0 11.340
WPLYA8 23/06/2016 Call 46.000 0.145 0.145 0.000   0 0.175
WPLYB8 23/06/2016 Put 46.000 12.625 12.625 0.000   0 12.325
WPLDU9 23/06/2016 Call 47.000 0.105 0.105 0.000   0 0.130
WPLDV9 23/06/2016 Put 47.000 13.610 13.610 0.000   0 13.315
WPLKP9 23/06/2016 Call 48.000 0.075 0.075 0.000   0 0.095
WPLKQ9 23/06/2016 Put 48.000 14.600 14.600 0.000   0 14.300
WPLMB8 29/09/2016 Call 29.000 6.965 6.965 0.000   0 7.260
WPLMC8 29/09/2016 Put 29.000 1.735 1.735 0.000   5 1.520
WPLLB8 29/09/2016 Call 30.000 6.205 6.205 0.000   0 6.480
WPLLC8 29/09/2016 Put 30.000 1.980 1.980 0.000   0 1.775
WPLKY8 29/09/2016 Call 31.000 5.475 5.475 0.000   0 5.740
WPLKZ8 29/09/2016 Put 31.000 2.275 2.275 0.000   0 2.050
WPLK18 29/09/2016 Call 32.000 4.805 4.805 0.000   0 5.050
WPLK28 29/09/2016 Put 32.000 2.590 2.590 0.000   50 2.355
WPLJS8 29/09/2016 Call 33.000 4.175 4.175 0.000   0 4.410
WPLJT8 29/09/2016 Put 33.000 2.945 2.945 0.000   0 2.700
WPLJU8 29/09/2016 Call 34.000 3.595 3.595 0.000   0 3.810
WPLJV8 29/09/2016 Put 34.000 3.375 3.375 0.000   0 3.085
WPLK78 29/09/2016 Call 35.000 3.060 3.060 0.000   0 3.265
WPLK88 29/09/2016 Put 35.000 3.865 3.865 0.000   0 3.510
WPLK98 29/09/2016 Call 36.000 2.570 2.570 0.000   0 2.765
WPLKA8 29/09/2016 Put 36.000 4.435 4.435 0.000   0 4.020
WPLK58 29/09/2016 Call 37.000 2.135 2.135 0.000   0 2.320
WPLK68 29/09/2016 Put 37.000 5.095 5.095 0.000   0 4.660
WPLK38 29/09/2016 Call 38.000 1.745 1.745 0.000   0 1.925
WPLK48 29/09/2016 Put 38.000 5.845 5.845 0.000   0 5.435
WPLJW8 29/09/2016 Call 39.000 1.405 1.405 0.000   0 1.580
WPLJX8 29/09/2016 Put 39.000 6.675 6.675 0.000   0 6.320
WPLJY8 29/09/2016 Call 40.000 1.120 1.120 0.000   0 1.270
WPLJZ8 29/09/2016 Put 40.000 7.565 7.565 0.000   0 7.250
WPLNV7 22/12/2016 Call 28.000 7.885 7.885 0.000   0 8.130
WPLNW7 22/12/2016 Put 28.000 0.655 0.655 0.000   0 0.605
WPLNT7 22/12/2016 Call 29.000 7.110 7.110 0.000   0 7.335
WPLNU7 22/12/2016 Put 29.000 0.915 0.915 0.000   0 0.860
WPLEV7 22/12/2016 Call 30.000 6.365 6.365 0.000   0 6.570
WPLEW7 22/12/2016 Put 30.000 1.230 1.230 0.000   0 1.170
WPLEX7 22/12/2016 Call 31.000 5.680 5.680 0.000   0 5.870
WPLEY7 22/12/2016 Put 31.000 1.590 1.590 0.000   0 1.545
WPLCG7 22/12/2016 Call 32.000 5.025 5.025 0.000   0 5.200
WPLCH7 22/12/2016 Put 32.000 2.005 2.005 0.000   0 1.985
WPLEQ8 22/12/2016 Call 33.000 4.425 4.425 0.000   0 4.585
WPLER8 22/12/2016 Put 33.000 2.470 2.470 0.000   6 2.485
WPLDN8 22/12/2016 Call 34.000 3.850 3.850 0.000   0 3.995
WPLDO8 22/12/2016 Put 34.000 2.995 2.995 0.000   49 3.030
WPLDL8 22/12/2016 Call 35.000 3.340 3.340 0.000   0 3.460
WPLDM8 22/12/2016 Put 35.000 3.580 3.580 0.000   0 3.595
WPLD98 22/12/2016 Call 36.000 2.855 2.855 0.000   0 2.950
WPLDK8 22/12/2016 Put 36.000 4.235 4.235 0.000   0 4.175
WPLD78 22/12/2016 Call 37.000 2.430 2.430 0.000   0 2.500
WPLD88 22/12/2016 Put 37.000 4.955 4.955 0.000   0 4.795
WPLDP8 22/12/2016 Call 38.000 2.040 2.040 0.000   0 2.075
WPLDQ8 22/12/2016 Put 38.000 5.750 5.750 0.000   0 5.495
WPLDR8 22/12/2016 Call 39.000 1.710 1.710 0.000   0 1.725
WPLDS8 22/12/2016 Put 39.000 6.610 6.610 0.000   0 6.300
WPLDV8 22/12/2016 Call 40.000 1.405 1.405 0.000   20 1.410
WPLDW8 22/12/2016 Put 40.000 7.520 7.520 0.000   0 7.210
WPLDT8 22/12/2016 Call 41.000 1.160 1.160 0.000   0 1.160
WPLDU8 22/12/2016 Put 41.000 8.470 8.470 0.000   72 8.165
WPLD58 22/12/2016 Call 42.000 0.940 0.940 0.000   0 0.945
WPLD68 22/12/2016 Put 42.000 9.435 9.435 0.000   0 9.140
WPLE18 22/12/2016 Call 43.000 0.765 0.765 0.000   0 0.775
WPLE28 22/12/2016 Put 43.000 10.410 10.410 0.000   31 10.120
WPLTA8 22/12/2016 Call 44.000 0.615 0.615 0.000   0 0.630
WPLTB8 22/12/2016 Put 44.000 11.385 11.385 0.000   0 11.095
WPLVK8 22/12/2016 Call 45.000 0.495 0.495 0.000   0 0.515
WPLVL8 22/12/2016 Put 45.000 12.365 12.365 0.000   0 12.075
WPLYC8 22/12/2016 Call 46.000 0.400 0.400 0.000   0 0.420
WPLYD8 22/12/2016 Put 46.000 13.345 13.345 0.000   0 13.050
WPLDW9 22/12/2016 Call 47.000 0.320 0.320 0.000   0 0.345
WPLDX9 22/12/2016 Put 47.000 14.320 14.320 0.000   0 14.030
WPLKR9 22/12/2016 Call 48.000 0.260 0.260 0.000   0 0.285
WPLKS9 22/12/2016 Put 48.000 15.300 15.300 0.000   0 15.010
WPLNZ7 29/06/2017 Call 28.000 8.050 8.050 0.000   0 8.285
WPLP17 29/06/2017 Put 28.000 1.945 1.945 0.000   90 1.865
WPLNX7 29/06/2017 Call 29.000 7.340 7.340 0.000   0 7.565
WPLNY7 29/06/2017 Put 29.000 2.255 2.255 0.000   0 2.145
WPLEZ7 29/06/2017 Call 30.000 6.675 6.675 0.000   0 6.875
WPLF17 29/06/2017 Put 30.000 2.590 2.590 0.000   0 2.470
WPLF27 29/06/2017 Call 31.000 6.080 6.080 0.000   0 6.260
WPLF37 29/06/2017 Put 31.000 2.995 2.995 0.000   0 2.850
WPLCI7 29/06/2017 Call 32.000 5.495 5.495 0.000   0 5.670
WPLCJ7 29/06/2017 Put 32.000 3.435 3.435 0.000   0 3.260
WPLCK7 29/06/2017 Call 33.000 4.960 4.960 0.000   0 5.115
WPLCL7 29/06/2017 Put 33.000 3.920 3.920 0.000   0 3.735
WPLWV9 29/06/2017 Call 34.000 4.460 4.460 0.000   0 4.620
WPLWW9 29/06/2017 Put 34.000 4.480 4.480 0.000   20 4.270
WPLRN9 29/06/2017 Call 35.000 3.990 3.990 0.000   0 4.135
WPLRO9 29/06/2017 Put 35.000 5.085 5.085 0.000   0 4.860
WPLP89 29/06/2017 Call 36.000 3.555 3.555 0.000   0 3.690
WPLP99 29/06/2017 Put 36.000 5.745 5.745 0.000   0 5.500
WPLFL9 29/06/2017 Call 37.000 3.155 3.155 0.000   0 3.285
WPLFM9 29/06/2017 Put 37.000 6.460 6.460 0.000   49 6.205
WPLFI9 29/06/2017 Call 38.000 2.770 2.770 0.000   0 2.900
WPLFJ9 29/06/2017 Put 38.000 7.225 7.225 0.000   0 6.965
WPLEW9 29/06/2017 Call 39.000 2.440 2.440 0.000   0 2.550
WPLEX9 29/06/2017 Put 39.000 8.040 8.040 0.000   0 7.770
WPLEY9 29/06/2017 Call 40.000 2.125 2.125 0.000   0 2.230
WPLEZ9 29/06/2017 Put 40.000 8.900 8.900 0.000   6 8.625
WPLF39 29/06/2017 Call 41.000 1.835 1.835 0.000   0 1.925
WPLF49 29/06/2017 Put 41.000 9.785 9.785 0.000   0 9.510
WPLF19 29/06/2017 Call 42.000 1.580 1.580 0.000   0 1.665
WPLF29 29/06/2017 Put 42.000 10.700 10.700 0.000   0 10.420
WPLF59 29/06/2017 Call 43.000 1.335 1.335 0.000   0 1.420
WPLF69 29/06/2017 Put 43.000 11.635 11.635 0.000   0 11.355
WPLF79 29/06/2017 Call 44.000 1.135 1.135 0.000   0 1.205
WPLF89 29/06/2017 Put 44.000 12.585 12.585 0.000   0 12.300
WPLFG9 29/06/2017 Call 45.000 0.945 0.945 0.000   0 1.010
WPLFH9 29/06/2017 Put 45.000 13.545 13.545 0.000   0 13.260
WPLF99 29/06/2017 Call 46.000 0.785 0.785 0.000   0 0.835
WPLFF9 29/06/2017 Put 46.000 14.505 14.505 0.000   0 14.220
WPLIX9 29/06/2017 Call 47.000 0.640 0.640 0.000   0 0.690
WPLIY9 29/06/2017 Put 47.000 15.470 15.470 0.000   0 15.185
WPLKT9 29/06/2017 Call 48.000 0.515 0.515 0.000   0 0.555
WPLKU9 29/06/2017 Put 48.000 16.440 16.440 0.000   0 16.155
WPLP27 21/12/2017 Call 28.000 7.665 7.665 0.000   0 7.970
WPLP37 21/12/2017 Put 28.000 2.560 2.560 0.000   0 2.465
WPLP47 21/12/2017 Call 29.000 6.835 6.835 0.000   0 7.070
WPLP57 21/12/2017 Put 29.000 3.025 3.025 0.000   0 2.910
WPLLS7 21/12/2017 Call 30.000 6.075 6.075 0.000   0 6.240
WPLLT7 21/12/2017 Put 30.000 3.540 3.540 0.000   0 3.430
WPLL87 21/12/2017 Call 31.000 5.375 5.375 0.000   0 5.445
WPLL97 21/12/2017 Put 31.000 4.095 4.095 0.000   0 3.960
WPLKB7 21/12/2017 Call 32.000 4.765 4.765 0.000   0 4.750
WPLKC7 21/12/2017 Put 32.000 4.690 4.690 0.000   0 4.550
WPLJN7 21/12/2017 Call 33.000 4.195 4.195 0.000   0 4.195
WPLJO7 21/12/2017 Put 33.000 5.320 5.320 0.000   0 5.160
WPLJF7 21/12/2017 Call 34.000 3.695 3.695 0.000   0 3.690
WPLJG7 21/12/2017 Put 34.000 5.980 5.980 0.000   4 5.825
WPLJH7 21/12/2017 Call 35.000 3.260 3.260 0.000   0 3.290
WPLJI7 21/12/2017 Put 35.000 6.675 6.675 0.000   0 6.495
WPLJL7 21/12/2017 Call 36.000 2.870 2.870 0.000   0 2.920
WPLJM7 21/12/2017 Put 36.000 7.400 7.400 0.000   10 7.225
WPLJJ7 21/12/2017 Call 37.000 2.545 2.545 0.000   0 2.605
WPLJK7 21/12/2017 Put 37.000 8.145 8.145 0.000   0 7.955
WPLJP7 21/12/2017 Call 38.000 2.255 2.255 0.000   0 2.335
WPLJQ7 21/12/2017 Put 38.000 8.925 8.925 0.000   0 8.730
WPLJV7 21/12/2017 Call 39.000 1.995 1.995 0.000   0 2.085
WPLJW7 21/12/2017 Put 39.000 9.715 9.715 0.000   0 9.515
WPLJR7 21/12/2017 Call 40.000 1.785 1.785 0.000   0 1.865
WPLJS7 21/12/2017 Put 40.000 10.535 10.535 0.000   10 10.325
WPLJT7 21/12/2017 Call 41.000 1.595 1.595 0.000   0 1.680
WPLJU7 21/12/2017 Put 41.000 11.365 11.365 0.000   0 11.155
WPLK17 21/12/2017 Call 42.000 1.415 1.415 0.000   0 1.495
WPLK27 21/12/2017 Put 42.000 12.210 12.210 0.000   0 11.990
WPLK97 21/12/2017 Call 43.000 1.275 1.275 0.000   0 1.345
WPLKA7 21/12/2017 Put 43.000 13.075 13.075 0.000   0 12.850
WPLMD8 28/06/2018 Call 29.000 6.470 6.470 0.000   0 6.750
WPLME8 28/06/2018 Put 29.000 3.190 3.190 0.000   0 3.065
WPLLD8 28/06/2018 Call 30.000 5.585 5.585 0.000   0 5.850
WPLLE8 28/06/2018 Put 30.000 3.695 3.695 0.000   0 3.565
WPLL18 28/06/2018 Call 31.000 4.875 4.875 0.000   0 5.100
WPLL28 28/06/2018 Put 31.000 4.250 4.250 0.000   0 4.100
WPLKL8 28/06/2018 Call 32.000 4.245 4.245 0.000   0 4.445
WPLKM8 28/06/2018 Put 32.000 4.835 4.835 0.000   0 4.675
WPLKJ8 28/06/2018 Call 33.000 3.725 3.725 0.000   0 3.900
WPLKK8 28/06/2018 Put 33.000 5.475 5.475 0.000   0 5.305
WPLKF8 28/06/2018 Call 34.000 3.250 3.250 0.000   0 3.410
WPLKG8 28/06/2018 Put 34.000 6.155 6.155 0.000   0 5.965
WPLKH8 28/06/2018 Call 35.000 2.835 2.835 0.000   0 2.980
WPLKI8 28/06/2018 Put 35.000 6.865 6.865 0.000   0 6.665
WPLKN8 28/06/2018 Call 36.000 2.465 2.465 0.000   0 2.595
WPLKO8 28/06/2018 Put 36.000 7.615 7.615 0.000   0 7.415
WPLKD8 28/06/2018 Call 37.000 2.130 2.130 0.000   0 2.250
WPLKE8 28/06/2018 Put 37.000 8.405 8.405 0.000   0 8.185
WPLKP8 28/06/2018 Call 38.000 1.850 1.850 0.000   0 1.955
WPLKQ8 28/06/2018 Put 38.000 9.215 9.215 0.000   0 8.990
WPLKR8 28/06/2018 Call 39.000 1.590 1.590 0.000   0 1.685
WPLKS8 28/06/2018 Put 39.000 10.055 10.055 0.000   0 9.825
WPLKB8 28/06/2018 Call 40.000 1.365 1.365 0.000   0 1.445
WPLKC8 28/06/2018 Put 40.000 10.925 10.925 0.000   0 10.685

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.