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 42.700 Up 0.230 42.630 42.710 42.590 42.740 42.300 3,757,172 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLP78 28/08/2014 Call 0.010 41.640 41.640 0.000   0 41.640
WPLGV9 28/08/2014 Call 0.110 41.445 41.445 0.000   0 41.445
WPLGU9 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WPLP18 28/08/2014 Call 34.500 8.275 8.275 0.000   0 8.275
WPLP28 28/08/2014 Put 34.500 0.005 0.005 0.000   0 0.005
WPLN68 28/08/2014 Call 35.000 7.780 7.780 0.000   0 7.780
WPLN78 28/08/2014 Put 35.000 0.008 0.008 0.000   0 0.008
WPLNY8 28/08/2014 Call 35.500 7.280 7.280 0.000   0 7.280
WPLNZ8 28/08/2014 Put 35.500 0.010 0.010 0.000   0 0.010
WPLN28 28/08/2014 Call 36.000 6.780 6.780 0.000   0 6.780
WPLN38 28/08/2014 Put 36.000 0.015 0.015 0.000   0 0.015
WPLP38 28/08/2014 Call 36.500 6.280 6.280 0.000   0 6.280
WPLP48 28/08/2014 Put 36.500 0.020 0.020 0.000   0 0.020
WPLN48 28/08/2014 Call 37.000 5.785 5.785 0.000   0 5.785
WPLN58 28/08/2014 Put 37.000 0.030 0.030 0.000   0 0.030
WPLP58 28/08/2014 Call 37.500 5.285 5.285 0.000   0 5.285
WPLP68 28/08/2014 Put 37.500 0.035 0.035 0.000   0 0.035
WPLNS8 28/08/2014 Call 38.000 4.785 4.785 0.000   0 4.785
WPLNT8 28/08/2014 Put 38.000 0.050 0.050 0.000   0 0.050
WPLWY8 28/08/2014 Call 38.010 3.645 3.645 0.000   0 3.645
WPLWZ8 28/08/2014 Put 38.010 0.050 0.050 0.000   0 0.050
WPLNK8 28/08/2014 Call 38.500 4.285 4.285 0.000   0 4.285
WPLNL8 28/08/2014 Put 38.500 0.070 0.070 0.095 15 0 0.070
WPLNQ8 28/08/2014 Call 39.000 3.790 3.790 0.000 2 0 3.790
WPLNR8 28/08/2014 Put 39.000 0.095 0.095 0.000 100 0 0.095
WPLN88 28/08/2014 Call 39.500 3.295 3.295 0.000   0 3.295
WPLN98 28/08/2014 Put 39.500 0.140 0.140 0.000   0 0.140
WPLUH8 28/08/2014 Call 39.510 2.205 2.205 0.000   0 2.205
WPLUI8 28/08/2014 Put 39.510 0.140 0.140 0.150 250 0 0.140
WPLNW8 28/08/2014 Call 40.000 2.805 2.805 0.000   0 2.805
WPLNX8 28/08/2014 Put 40.000 0.205 0.205 0.210 105 0 0.205
WPLYX8 28/08/2014 Call 40.010 1.765 1.765 0.000   0 1.765
WPLYW8 28/08/2014 Put 40.010 0.205 0.205 0.240 122 0 0.205
WPLNM8 28/08/2014 Call 40.500 2.330 2.330 0.000   0 2.330
WPLNN8 28/08/2014 Put 40.500 0.305 0.305 0.000   0 0.305
WPLSD8 28/08/2014 Call 40.510 1.360 1.360 0.000   0 1.360
WPLSE8 28/08/2014 Put 40.510 0.305 0.305 0.000 100 0 0.305
WPLNU8 28/08/2014 Call 41.000 1.875 1.875 0.000   0 1.875
WPLNV8 28/08/2014 Put 41.000 0.455 0.455 0.460 36 0 0.455
WPLSG8 28/08/2014 Call 41.010 1.005 1.005 0.000   0 1.005
WPLSF8 28/08/2014 Put 41.010 0.455 0.455 0.450 200 0 0.455
WPLNO8 28/08/2014 Call 41.500 1.450 1.450 0.000   0 1.450
WPLNP8 28/08/2014 Put 41.500 0.650 0.650 0.000   0 0.650
WPLX28 28/08/2014 Call 41.510 0.705 0.705 0.690 99 0 0.705
WPLX18 28/08/2014 Put 41.510 0.655 0.655 0.000   0 0.655
WPLP88 28/08/2014 Call 42.000 1.070 1.070 1.000 12 0 1.070
WPLP98 28/08/2014 Put 42.000 0.915 0.915 0.000   0 0.915
WPLX68 28/08/2014 Call 42.010 0.465 0.465 0.320 70 0 0.465
WPLX58 28/08/2014 Put 42.010 0.915 0.915 0.000   0 0.915
WPLRM8 28/08/2014 Call 42.500 0.750 0.750 0.560 15 0 0.750
WPLRR8 28/08/2014 Put 42.500 1.235 1.235 0.000   0 1.235
WPLX38 28/08/2014 Call 42.510 0.290 0.290 0.000   0 0.290
WPLX48 28/08/2014 Put 42.510 1.235 1.235 0.000   0 1.235
WPLSL8 28/08/2014 Call 43.000 0.500 0.500 0.520 329 0 0.500
WPLSM8 28/08/2014 Put 43.000 1.610 1.610 0.000   0 1.610
WPLCT9 28/08/2014 Call 43.010 0.175 0.175 0.000   0 0.175
WPLCU9 28/08/2014 Put 43.010 1.610 1.610 0.000   0 1.610
WPLU38 28/08/2014 Call 43.500 0.320 0.320 0.260 334 0 0.320
WPLU48 28/08/2014 Put 43.500 2.030 2.030 0.000   0 2.030
WPLCS9 28/08/2014 Call 43.510 0.100 0.100 0.000   0 0.100
WPLCR9 28/08/2014 Put 43.510 2.035 2.035 0.000   0 2.035
WPLUV8 28/08/2014 Call 44.000 0.200 0.200 0.190 215 0 0.200
WPLUW8 28/08/2014 Put 44.000 2.495 2.495 0.000   0 2.495
WPLCP9 28/08/2014 Call 44.010 0.060 0.060 0.060 300 0 0.060
WPLCQ9 28/08/2014 Put 44.010 2.495 2.495 0.000   0 2.495
WPLUD8 28/08/2014 Call 44.500 0.120 0.120 0.110 285 0 0.120
WPLUE8 28/08/2014 Put 44.500 2.980 2.980 0.000   0 2.980
WPLXB8 28/08/2014 Call 45.000 0.070 0.070 0.000   0 0.070
WPLXC8 28/08/2014 Put 45.000 3.470 3.470 0.000   0 3.470
WPLYM8 28/08/2014 Call 45.500 0.045 0.045 0.000   0 0.045
WPLYN8 28/08/2014 Put 45.500 3.960 3.960 0.000   0 3.960
WPLGQ9 28/08/2014 Call 45.510 0.010 0.010 0.000   0 0.010
WPLGR9 28/08/2014 Put 45.510 3.965 3.965 0.000   0 3.965
WPLBR9 28/08/2014 Call 46.000 0.025 0.025 0.000   0 0.025
WPLBS9 28/08/2014 Put 46.000 4.455 4.455 0.000   0 4.455
WPLCZ9 28/08/2014 Call 46.500 0.015 0.015 0.000   0 0.015
WPLD19 28/08/2014 Put 46.500 4.955 4.955 0.000   0 4.955
WPLTK7 25/09/2014 Call 0.010 41.600 41.600 0.000   0 41.600
WPLFS8 25/09/2014 Call 25.590 17.165 17.165 0.000   0 17.165
WPLFR8 25/09/2014 Put 25.590 0.000 0.000 0.000   0 0.000
WPLFT8 25/09/2014 Call 26.570 16.190 16.190 0.000   0 16.190
WPLFU8 25/09/2014 Put 26.570 0.000 0.000 0.000   0 0.000
WPLFW8 25/09/2014 Call 27.560 15.200 15.200 0.000   0 15.200
WPLFV8 25/09/2014 Put 27.560 0.000 0.000 0.000   0 0.000
WPLFX8 25/09/2014 Call 28.540 14.225 14.225 0.000   0 14.225
WPLFY8 25/09/2014 Put 28.540 0.000 0.000 0.000   0 0.000
WPLQ58 25/09/2014 Call 29.530 13.235 13.235 0.000   0 13.235
WPLQ68 25/09/2014 Put 29.530 0.000 0.000 0.000   0 0.000
WPLG18 25/09/2014 Call 30.510 12.255 12.255 0.000   0 12.255
WPLFZ8 25/09/2014 Put 30.510 0.000 0.000 0.000   0 0.000
WPLG28 25/09/2014 Call 31.490 11.280 11.280 0.000   0 11.280
WPLG38 25/09/2014 Put 31.490 0.001 0.001 0.000   0 0.001
WPLG58 25/09/2014 Call 32.480 10.290 10.290 0.000   0 10.290
WPLG48 25/09/2014 Put 32.480 0.003 0.003 0.000   0 0.003
WPLG68 25/09/2014 Call 33.460 9.315 9.315 0.000   0 9.315
WPLG78 25/09/2014 Put 33.460 0.008 0.008 0.000   0 0.008
WPLTT7 25/09/2014 Call 33.700 9.075 9.075 0.000   0 9.075
WPLTU7 25/09/2014 Put 33.700 0.010 0.010 0.000   0 0.010
WPLG98 25/09/2014 Call 34.450 8.325 8.325 0.000   0 8.325
WPLG88 25/09/2014 Put 34.450 0.020 0.020 0.000   0 0.020
WPLTN7 25/09/2014 Call 34.670 8.105 8.105 0.000   0 8.105
WPLTO7 25/09/2014 Put 34.670 0.020 0.020 0.000   0 0.020
WPLLC8 25/09/2014 Call 34.680 7.040 7.040 0.000   0 7.040
WPLLB8 25/09/2014 Put 34.680 0.020 0.020 0.000   0 0.020
WPLGK8 25/09/2014 Call 35.430 7.350 7.350 0.000   0 7.350
WPLGL8 25/09/2014 Put 35.430 0.030 0.030 0.000   0 0.030
WPLXO8 25/09/2014 Call 35.920 6.860 6.860 0.000   0 6.860
WPLXN8 25/09/2014 Put 35.920 0.040 0.040 0.000   0 0.040
WPLLD8 25/09/2014 Call 35.930 5.820 5.820 0.000   0 5.820
WPLLE8 25/09/2014 Put 35.930 0.040 0.040 0.000   0 0.040
WPLGN8 25/09/2014 Call 36.410 6.370 6.370 0.000   0 6.370
WPLGM8 25/09/2014 Put 36.410 0.055 0.055 0.000   0 0.055
WPLSP7 25/09/2014 Call 36.630 6.150 6.150 0.000   0 6.150
WPLSQ7 25/09/2014 Put 36.630 0.060 0.060 0.000   0 0.060
WPLLG8 25/09/2014 Call 36.640 5.140 5.140 0.000   0 5.140
WPLLF8 25/09/2014 Put 36.640 0.060 0.060 0.000   0 0.060
WPLGO8 25/09/2014 Call 37.400 5.390 5.390 0.000   0 5.390
WPLGP8 25/09/2014 Put 37.400 0.085 0.085 0.000   0 0.085
WPLSN7 25/09/2014 Call 37.610 5.180 5.180 0.000   0 5.180
WPLSO7 25/09/2014 Put 37.610 0.095 0.095 0.000   0 0.095
WPLLH8 25/09/2014 Call 37.620 4.230 4.230 0.000   0 4.230
WPLLI8 25/09/2014 Put 37.620 0.095 0.095 0.000   0 0.095
WPLGR8 25/09/2014 Call 38.380 4.425 4.425 0.000   0 4.425
WPLGQ8 25/09/2014 Put 38.380 0.140 0.140 0.000   0 0.140
WPLSV7 25/09/2014 Call 38.580 4.225 4.225 3.950 2 0 4.225
WPLSW7 25/09/2014 Put 38.580 0.160 0.160 0.000   0 0.160
WPLE88 25/09/2014 Call 38.590 3.350 3.350 0.000   0 3.350
WPLE78 25/09/2014 Put 38.590 0.160 0.160 0.000 80 0 0.160
WPLUH9 25/09/2014 Call 39.370 3.460 3.460 0.000   0 3.460
WPLUI9 25/09/2014 Put 39.370 0.250 0.250 0.000   0 0.250
WPLE98 25/09/2014 Call 39.380 2.660 2.660 0.000   0 2.660
WPLEF8 25/09/2014 Put 39.380 0.250 0.250 0.000   0 0.250
WPLSX7 25/09/2014 Call 39.550 3.285 3.285 0.000 12 0 3.285
WPLSY7 25/09/2014 Put 39.550 0.280 0.280 0.000   0 0.280
WPLZX7 25/09/2014 Call 39.560 2.505 2.505 0.000   0 2.505
WPLZW7 25/09/2014 Put 39.560 0.280 0.280 0.000   0 0.280
WPLUF9 25/09/2014 Call 40.350 2.525 2.525 0.000   0 2.525
WPLUG9 25/09/2014 Put 40.350 0.460 0.460 0.000   0 0.460
WPLZY7 25/09/2014 Call 40.360 1.850 1.850 0.000   0 1.850
WPLB18 25/09/2014 Put 40.360 0.455 0.455 0.000   0 0.455
WPLSR7 25/09/2014 Call 40.540 2.350 2.350 0.000   0 2.350
WPLSS7 25/09/2014 Put 40.540 0.510 0.510 0.600 13 0 0.510
WPLEH8 25/09/2014 Call 40.550 1.700 1.700 0.000   0 1.700
WPLEG8 25/09/2014 Put 40.550 0.510 0.510 1.320 80 0 0.510
WPLUD9 25/09/2014 Call 41.340 1.645 1.645 0.000 12 0 1.645
WPLUE9 25/09/2014 Put 41.340 0.815 0.815 0.925 40 0 0.815
WPLSZ7 25/09/2014 Call 41.510 1.505 1.505 0.000   0 1.505
WPLT17 25/09/2014 Put 41.510 0.890 0.890 0.000   0 0.890
WPLZ88 25/09/2014 Call 41.520 1.035 1.035 0.000   0 1.035
WPLZ98 25/09/2014 Put 41.520 0.880 0.880 0.000   0 0.880
WPLWC9 25/09/2014 Call 42.320 0.920 0.920 0.000   0 0.920
WPLWD9 25/09/2014 Put 42.320 1.345 1.345 0.000   0 1.345
WPLXL8 25/09/2014 Call 42.330 0.615 0.615 0.000   0 0.615
WPLXK8 25/09/2014 Put 42.330 1.325 1.325 0.000   0 1.325
WPLST7 25/09/2014 Call 42.490 0.815 0.815 0.000   0 0.815
WPLSU7 25/09/2014 Put 42.490 1.450 1.450 1.415 90 0 1.450
WPLXM8 25/09/2014 Call 42.510 0.545 0.545 0.000   0 0.545
WPLXP8 25/09/2014 Put 42.510 1.440 1.440 0.000   0 1.440
WPLKD7 25/09/2014 Call 42.980 0.560 0.560 0.000   0 0.560
WPLKE7 25/09/2014 Put 42.980 1.800 1.800 0.000   0 1.800
WPLXR8 25/09/2014 Call 42.990 0.380 0.380 0.270 46 0 0.380
WPLXQ8 25/09/2014 Put 42.990 1.775 1.775 0.000   0 1.775
WPLQF8 25/09/2014 Call 43.300 0.430 0.430 0.000   0 0.430
WPLQG8 25/09/2014 Put 43.300 2.045 2.045 0.000   0 2.045
WPLQE8 25/09/2014 Call 43.310 0.295 0.295 0.000   0 0.295
WPLQD8 25/09/2014 Put 43.310 2.015 2.015 0.000   0 2.015
WPLU58 25/09/2014 Call 43.460 0.375 0.375 0.000   0 0.375
WPLU68 25/09/2014 Put 43.460 2.175 2.175 0.000   0 2.175
WPLUZ8 25/09/2014 Call 43.950 0.240 0.240 0.000   0 0.240
WPLV18 25/09/2014 Put 43.950 2.590 2.590 0.000   0 2.590
WPLFZ9 25/09/2014 Call 43.960 0.175 0.175 0.000   0 0.175
WPLG19 25/09/2014 Put 43.960 2.555 2.555 0.000   0 2.555
WPLUX8 25/09/2014 Call 44.440 0.150 0.150 0.130 511 0 0.150
WPLUY8 25/09/2014 Put 44.440 3.025 3.025 0.000   0 3.025
WPLXU8 25/09/2014 Call 44.930 0.090 0.090 0.000   0 0.090
WPLXV8 25/09/2014 Put 44.930 3.485 3.485 0.000   0 3.485
WPLJP8 25/09/2014 Call 45.270 0.060 0.060 0.000   0 0.060
WPLJO8 25/09/2014 Put 45.270 3.810 3.810 0.000   0 3.810
WPLCL8 25/09/2014 Call 45.280 0.050 0.050 0.000   0 0.050
WPLCK8 25/09/2014 Put 45.280 3.760 3.760 0.000   0 3.760
WPLBT9 25/09/2014 Call 45.910 0.030 0.030 0.000   0 0.030
WPLBU9 25/09/2014 Put 45.910 4.425 4.425 0.000   0 4.425
WPLD29 25/09/2014 Call 46.390 0.015 0.015 0.000   0 0.015
WPLD39 25/09/2014 Put 46.390 4.900 4.900 0.000   0 4.900
WPLJQ8 25/09/2014 Call 47.240 0.006 0.006 0.000   0 0.006
WPLJR8 25/09/2014 Put 47.240 5.740 5.740 0.000   0 5.740
WPLJT8 25/09/2014 Call 49.210 0.000 0.000 0.000   0 0.000
WPLJS8 25/09/2014 Put 49.210 7.695 7.695 0.000   0 7.695
WPLWJ8 30/10/2014 Call 0.010 41.830 41.830 0.000   0 41.830
WPLWW8 30/10/2014 Call 37.000 5.780 5.780 0.000   0 5.780
WPLWX8 30/10/2014 Put 37.000 0.120 0.120 0.140 13 0 0.120
WPLW78 30/10/2014 Call 37.500 5.280 5.280 0.000   0 5.280
WPLW88 30/10/2014 Put 37.500 0.155 0.155 0.000   0 0.155
WPLVS8 30/10/2014 Call 38.000 4.785 4.785 0.000   0 4.785
WPLVT8 30/10/2014 Put 38.000 0.200 0.200 0.000   0 0.200
WPLFS9 30/10/2014 Call 38.010 3.940 3.940 0.000   0 3.940
WPLFR9 30/10/2014 Put 38.010 0.195 0.195 0.000   0 0.195
WPLW98 30/10/2014 Call 38.500 4.290 4.290 0.000   0 4.290
WPLWA8 30/10/2014 Put 38.500 0.250 0.250 0.000   0 0.250
WPLFT9 30/10/2014 Call 38.510 3.500 3.500 0.000   0 3.500
WPLFU9 30/10/2014 Put 38.510 0.250 0.250 0.000   0 0.250
WPLW18 30/10/2014 Call 39.000 3.800 3.800 0.000   0 3.800
WPLW28 30/10/2014 Put 39.000 0.320 0.320 0.000   0 0.320
WPLC79 30/10/2014 Call 39.010 3.075 3.075 0.000   0 3.075
WPLC69 30/10/2014 Put 39.010 0.315 0.315 0.000   0 0.315
WPLWB8 30/10/2014 Call 39.500 3.315 3.315 0.000   0 3.315
WPLWC8 30/10/2014 Put 39.500 0.410 0.410 0.000   0 0.410
WPLC49 30/10/2014 Call 39.510 2.670 2.670 0.000   0 2.670
WPLC59 30/10/2014 Put 39.510 0.405 0.405 0.000   0 0.405
WPLVY8 30/10/2014 Call 40.000 2.845 2.845 0.000   0 2.845
WPLVZ8 30/10/2014 Put 40.000 0.525 0.525 0.000   0 0.525
WPLCK9 30/10/2014 Call 40.010 2.280 2.280 0.000   0 2.280
WPLCJ9 30/10/2014 Put 40.010 0.520 0.520 0.000   0 0.520
WPLWD8 30/10/2014 Call 40.500 2.385 2.385 0.000   0 2.385
WPLWE8 30/10/2014 Put 40.500 0.670 0.670 0.000   0 0.670
WPLGS9 30/10/2014 Call 40.510 1.910 1.910 0.000   0 1.910
WPLGT9 30/10/2014 Put 40.510 0.660 0.660 0.000   0 0.660
WPLVW8 30/10/2014 Call 41.000 1.950 1.950 0.000   0 1.950
WPLVX8 30/10/2014 Put 41.000 0.850 0.850 0.850 34 0 0.850
WPLZA8 30/10/2014 Call 41.010 1.570 1.570 0.000   0 1.570
WPLZB8 30/10/2014 Put 41.010 0.835 0.835 0.000   0 0.835
WPLWH8 30/10/2014 Call 41.500 1.555 1.555 0.000   0 1.555
WPLWI8 30/10/2014 Put 41.500 1.065 1.065 0.000   0 1.065
WPLZD8 30/10/2014 Call 41.510 1.265 1.265 0.000   0 1.265
WPLZC8 30/10/2014 Put 41.510 1.045 1.045 0.000   0 1.045
WPLVU8 30/10/2014 Call 42.000 1.205 1.205 0.000   0 1.205
WPLVV8 30/10/2014 Put 42.000 1.320 1.320 0.000 1,000 0 1.320
WPLZE8 30/10/2014 Call 42.010 0.995 0.995 0.000   0 0.995
WPLZF8 30/10/2014 Put 42.010 1.295 1.295 0.000   0 1.295
WPLWF8 30/10/2014 Call 42.500 0.905 0.905 0.000   0 0.905
WPLWG8 30/10/2014 Put 42.500 1.615 1.615 0.000   0 1.615
WPLZH8 30/10/2014 Call 42.510 0.765 0.765 0.580 1,020 0 0.765
WPLZG8 30/10/2014 Put 42.510 1.580 1.580 0.000   0 1.580
WPLW38 30/10/2014 Call 43.000 0.665 0.665 0.590 59 0 0.665
WPLW48 30/10/2014 Put 43.000 1.945 1.945 0.000   0 1.945
WPLVO8 30/10/2014 Call 43.500 0.475 0.475 0.000   0 0.475
WPLVP8 30/10/2014 Put 43.500 2.310 2.310 0.000   0 2.310
WPLE69 30/10/2014 Call 43.510 0.430 0.430 0.000   0 0.430
WPLE59 30/10/2014 Put 43.510 2.255 2.255 0.000   0 2.255
WPLW58 30/10/2014 Call 44.000 0.335 0.335 0.000   0 0.335
WPLW68 30/10/2014 Put 44.000 2.710 2.710 0.000   0 2.710
WPLDY9 30/10/2014 Call 44.010 0.310 0.310 0.000   0 0.310
WPLDZ9 30/10/2014 Put 44.010 2.645 2.645 0.000   0 2.645
WPLVQ8 30/10/2014 Call 44.500 0.235 0.235 0.000   0 0.235
WPLVR8 30/10/2014 Put 44.500 3.135 3.135 0.000   0 3.135
WPLXD8 30/10/2014 Call 45.000 0.165 0.165 0.000   0 0.165
WPLXF8 30/10/2014 Put 45.000 3.580 3.580 0.000   0 3.580
WPLYQ8 30/10/2014 Call 45.500 0.120 0.120 0.000   0 0.120
WPLYR8 30/10/2014 Put 45.500 4.050 4.050 0.000   0 4.050
WPLBV9 30/10/2014 Call 46.000 0.090 0.090 0.000   0 0.090
WPLBW9 30/10/2014 Put 46.000 4.530 4.530 0.000   0 4.530
WPLD49 30/10/2014 Call 46.500 0.080 0.080 0.000   0 0.080
WPLD59 30/10/2014 Put 46.500 5.015 5.015 0.000   0 5.015
WPLBJ9 27/11/2014 Call 0.010 41.915 41.915 0.000   0 41.915
WPLE79 27/11/2014 Call 37.500 5.285 5.285 0.000   0 5.285
WPLE89 27/11/2014 Put 37.500 0.220 0.220 0.000   0 0.220
WPLC89 27/11/2014 Call 38.000 4.790 4.790 0.000   0 4.790
WPLC99 27/11/2014 Put 38.000 0.275 0.275 0.000   0 0.275
WPLFV9 27/11/2014 Call 38.010 4.105 4.105 0.000   0 4.105
WPLFW9 27/11/2014 Put 38.010 0.270 0.270 0.000   0 0.270
WPLB89 27/11/2014 Call 38.500 4.295 4.295 0.000   0 4.295
WPLB99 27/11/2014 Put 38.500 0.340 0.340 0.000   0 0.340
WPLFY9 27/11/2014 Call 38.510 3.670 3.670 0.000   0 3.670
WPLFX9 27/11/2014 Put 38.510 0.335 0.335 0.000   0 0.335
WPLZU8 27/11/2014 Call 39.000 3.810 3.810 0.000   0 3.810
WPLZV8 27/11/2014 Put 39.000 0.425 0.425 0.000   0 0.425
WPLGP9 27/11/2014 Call 39.010 3.250 3.250 0.000   0 3.250
WPLGO9 27/11/2014 Put 39.010 0.415 0.415 0.000   0 0.415
WPLB69 27/11/2014 Call 39.500 3.335 3.335 0.000   0 3.335
WPLB79 27/11/2014 Put 39.500 0.525 0.525 0.000   0 0.525
WPLCF9 27/11/2014 Call 39.510 2.845 2.845 0.000   0 2.845
WPLCG9 27/11/2014 Put 39.510 0.515 0.515 0.000   0 0.515
WPLZS8 27/11/2014 Call 40.000 2.870 2.870 0.000   0 2.870
WPLZT8 27/11/2014 Put 40.000 0.650 0.650 0.000   0 0.650
WPLCI9 27/11/2014 Call 40.010 2.460 2.460 0.000   0 2.460
WPLCH9 27/11/2014 Put 40.010 0.640 0.640 0.000   0 0.640
WPLBH9 27/11/2014 Call 40.500 2.430 2.430 0.000   0 2.430
WPLBI9 27/11/2014 Put 40.500 0.805 0.805 0.000   0 0.805
WPLZQ8 27/11/2014 Call 41.000 2.015 2.015 0.000   0 2.015
WPLZR8 27/11/2014 Put 41.000 0.985 0.985 0.000   0 0.985
WPLEF9 27/11/2014 Call 41.010 1.760 1.760 0.000   0 1.760
WPLE99 27/11/2014 Put 41.010 0.965 0.965 0.000   0 0.965
WPLBF9 27/11/2014 Call 41.500 1.635 1.635 0.000   0 1.635
WPLBG9 27/11/2014 Put 41.500 1.200 1.200 0.000   0 1.200
WPLB49 27/11/2014 Call 42.000 1.300 1.300 0.000   0 1.300
WPLB59 27/11/2014 Put 42.000 1.450 1.450 0.000   0 1.450
WPLZI8 27/11/2014 Call 42.500 1.020 1.020 0.000   0 1.020
WPLZJ8 27/11/2014 Put 42.500 1.735 1.735 0.000   0 1.735
WPLB29 27/11/2014 Call 43.000 0.790 0.790 0.660 9 0 0.790
WPLB39 27/11/2014 Put 43.000 2.045 2.045 0.000   0 2.045
WPLZO8 27/11/2014 Call 43.500 0.605 0.605 0.555 15 0 0.605
WPLZP8 27/11/2014 Put 43.500 2.400 2.400 0.000   0 2.400
WPLZW8 27/11/2014 Call 44.000 0.460 0.460 0.000   0 0.460
WPLZX8 27/11/2014 Put 44.000 2.780 2.780 0.000   0 2.780
WPLE19 27/11/2014 Call 44.010 0.450 0.450 0.000   0 0.450
WPLE29 27/11/2014 Put 44.010 2.695 2.695 0.000   0 2.695
WPLZM8 27/11/2014 Call 44.500 0.345 0.345 0.000   0 0.345
WPLZN8 27/11/2014 Put 44.500 3.185 3.185 0.000   0 3.185
WPLE49 27/11/2014 Call 44.510 0.340 0.340 0.000   0 0.340
WPLE39 27/11/2014 Put 44.510 3.085 3.085 0.000   0 3.085
WPLZY8 27/11/2014 Call 45.000 0.260 0.260 0.000   0 0.260
WPLB19 27/11/2014 Put 45.000 3.620 3.620 0.000   0 3.620
WPLZK8 27/11/2014 Call 45.500 0.190 0.190 0.000   0 0.190
WPLZL8 27/11/2014 Put 45.500 4.070 4.070 0.000   0 4.070
WPLBX9 27/11/2014 Call 46.000 0.140 0.140 0.000   0 0.140
WPLBY9 27/11/2014 Put 46.000 4.540 4.540 0.000   0 4.540
WPLD69 27/11/2014 Call 46.500 0.100 0.100 0.000   0 0.100
WPLD79 27/11/2014 Put 46.500 5.015 5.015 0.000   0 5.015
WPLDX8 18/12/2014 Call 0.010 41.980 41.980 0.000   0 41.980
WPLYN7 18/12/2014 Call 25.590 17.165 17.165 0.000   0 17.165
WPLYO7 18/12/2014 Put 25.590 0.000 0.000 0.000   0 0.000
WPLQE7 18/12/2014 Call 28.540 14.225 14.225 0.000   0 14.225
WPLQG7 18/12/2014 Put 28.540 0.003 0.003 0.000   0 0.003
WPLTH8 18/12/2014 Call 29.530 13.235 13.235 0.000   0 13.235
WPLTI8 18/12/2014 Put 29.530 0.007 0.007 0.000   0 0.007
WPLF28 18/12/2014 Call 29.540 12.365 12.365 0.000   0 12.365
WPLF18 18/12/2014 Put 29.540 0.007 0.007 0.000   0 0.007
WPLQH7 18/12/2014 Call 30.510 12.260 12.260 0.000   0 12.260
WPLQI7 18/12/2014 Put 30.510 0.015 0.015 0.000   0 0.015
WPLF38 18/12/2014 Call 30.520 11.395 11.395 0.000   0 11.395
WPLF48 18/12/2014 Put 30.520 0.015 0.015 0.000   0 0.015
WPLTK8 18/12/2014 Call 31.490 11.280 11.280 0.000   0 11.280
WPLTJ8 18/12/2014 Put 31.490 0.025 0.025 0.000   0 0.025
WPLQJ7 18/12/2014 Call 32.480 10.290 10.290 0.000   0 10.290
WPLQK7 18/12/2014 Put 32.480 0.035 0.035 0.000   0 0.035
WPLF68 18/12/2014 Call 32.490 9.465 9.465 0.000   0 9.465
WPLF58 18/12/2014 Put 32.490 0.035 0.035 0.000   0 0.035
WPLQL7 18/12/2014 Call 33.460 9.315 9.315 0.000   0 9.315
WPLQM7 18/12/2014 Put 33.460 0.050 0.050 0.000   0 0.050
WPLEO8 18/12/2014 Call 33.700 9.075 9.075 0.000   0 9.075
WPLEP8 18/12/2014 Put 33.700 0.060 0.060 0.000   0 0.060
WPLF78 18/12/2014 Call 33.710 8.275 8.275 0.000   0 8.275
WPLF88 18/12/2014 Put 33.710 0.055 0.055 0.000   0 0.055
WPLQN7 18/12/2014 Call 34.450 8.325 8.325 0.000   0 8.325
WPLQO7 18/12/2014 Put 34.450 0.075 0.075 0.000   0 0.075
WPLCW8 18/12/2014 Call 34.670 8.105 8.105 7.760 20 0 8.105
WPLCX8 18/12/2014 Put 34.670 0.085 0.085 0.000   0 0.085
WPLFF8 18/12/2014 Call 34.680 7.335 7.335 0.000   0 7.335
WPLF98 18/12/2014 Put 34.680 0.085 0.085 0.000   0 0.085
WPLQP7 18/12/2014 Call 35.430 7.350 7.350 0.000   0 7.350
WPLQQ7 18/12/2014 Put 35.430 0.115 0.115 0.000   0 0.115
WPLFG8 18/12/2014 Call 35.440 6.600 6.600 0.000   0 6.600
WPLFH8 18/12/2014 Put 35.440 0.115 0.115 0.000   0 0.115
WPLD18 18/12/2014 Call 35.660 7.120 7.120 0.000   0 7.120
WPLD28 18/12/2014 Put 35.660 0.125 0.125 0.000   0 0.125
WPLQR7 18/12/2014 Call 36.410 6.375 6.375 0.000   0 6.375
WPLQS7 18/12/2014 Put 36.410 0.170 0.170 0.000   0 0.170
WPLFJ8 18/12/2014 Call 36.420 5.665 5.665 0.000   0 5.665
WPLFI8 18/12/2014 Put 36.420 0.170 0.170 0.000   0 0.170
WPLCU8 18/12/2014 Call 36.630 6.155 6.155 0.000   0 6.155
WPLCV8 18/12/2014 Put 36.630 0.185 0.185 0.000   0 0.185
WPLQ78 18/12/2014 Call 37.400 5.390 5.390 0.000   0 5.390
WPLQ88 18/12/2014 Put 37.400 0.260 0.260 0.300 10 0 0.260
WPLFK8 18/12/2014 Call 37.410 4.750 4.750 0.000   0 4.750
WPLFL8 18/12/2014 Put 37.410 0.255 0.255 0.000   0 0.255
WPLCY8 18/12/2014 Call 37.610 5.180 5.180 0.000   0 5.180
WPLCZ8 18/12/2014 Put 37.610 0.280 0.280 0.000   0 0.280
WPLRQ9 18/12/2014 Call 38.380 4.425 4.425 0.000   0 4.425
WPLRR9 18/12/2014 Put 38.380 0.385 0.385 0.000   0 0.385
WPLFN8 18/12/2014 Call 38.390 3.885 3.885 0.000   0 3.885
WPLFM8 18/12/2014 Put 38.390 0.385 0.385 0.000   0 0.385
WPLD38 18/12/2014 Call 38.580 4.230 4.230 0.000   0 4.230
WPLD48 18/12/2014 Put 38.580 0.420 0.420 0.000   0 0.420
WPLUJ9 18/12/2014 Call 39.370 3.480 3.480 0.000   0 3.480
WPLUK9 18/12/2014 Put 39.370 0.580 0.580 0.620 30 0 0.580
WPLFO8 18/12/2014 Call 39.380 3.075 3.075 0.000   0 3.075
WPLFP8 18/12/2014 Put 39.380 0.565 0.565 0.000   0 0.565
WPLCQ8 18/12/2014 Call 39.550 3.315 3.315 0.000   0 3.315
WPLCR8 18/12/2014 Put 39.550 0.620 0.620 0.000   0 0.620
WPLYD9 18/12/2014 Call 40.350 2.610 2.610 0.000   0 2.610
WPLYE9 18/12/2014 Put 40.350 0.845 0.845 0.000   0 0.845
WPLGS8 18/12/2014 Call 40.360 2.345 2.345 0.000   0 2.345
WPLFQ8 18/12/2014 Put 40.360 0.825 0.825 0.000   0 0.825
WPLCO8 18/12/2014 Call 40.540 2.450 2.450 0.000   0 2.450
WPLCP8 18/12/2014 Put 40.540 0.905 0.905 0.000   0 0.905
WPLYG9 18/12/2014 Call 41.340 1.845 1.845 0.000   0 1.845
WPLYF9 18/12/2014 Put 41.340 1.215 1.215 0.000   0 1.215
WPLGT8 18/12/2014 Call 41.350 1.710 1.710 0.000   0 1.710
WPLGU8 18/12/2014 Put 41.350 1.185 1.185 0.000   0 1.185
WPLCS8 18/12/2014 Call 41.510 1.730 1.730 0.000   0 1.730
WPLCT8 18/12/2014 Put 41.510 1.290 1.290 0.000   0 1.290
WPLI28 18/12/2014 Call 41.520 1.610 1.610 0.000   0 1.610
WPLI38 18/12/2014 Put 41.520 1.260 1.260 0.000   0 1.260
WPLYH9 18/12/2014 Call 42.320 1.250 1.250 0.000   0 1.250
WPLYI9 18/12/2014 Put 42.320 1.705 1.705 0.000   0 1.705
WPLGW8 18/12/2014 Call 42.330 1.195 1.195 0.000   0 1.195
WPLGV8 18/12/2014 Put 42.330 1.660 1.660 0.000   0 1.660
WPLE58 18/12/2014 Call 42.490 1.165 1.165 0.000   0 1.165
WPLE68 18/12/2014 Put 42.490 1.810 1.810 0.000   0 1.810
WPLI58 18/12/2014 Call 42.510 1.115 1.115 0.000   0 1.115
WPLI48 18/12/2014 Put 42.510 1.760 1.760 0.000   0 1.760
WPLGX8 18/12/2014 Call 42.990 0.920 0.920 0.000   0 0.920
WPLGY8 18/12/2014 Put 42.990 2.055 2.055 0.000   0 2.055
WPLYK9 18/12/2014 Call 43.300 0.820 0.820 0.000   0 0.820
WPLYJ9 18/12/2014 Put 43.300 2.340 2.340 0.000   0 2.340
WPLI18 18/12/2014 Call 43.310 0.800 0.800 0.620 8 0 0.800
WPLGZ8 18/12/2014 Put 43.310 2.265 2.265 0.000   0 2.265
WPLU78 18/12/2014 Call 43.460 0.765 0.765 0.000   0 0.765
WPLU88 18/12/2014 Put 43.460 2.455 2.455 0.000   0 2.455
WPLV48 18/12/2014 Call 43.950 0.615 0.615 0.000   0 0.615
WPLV58 18/12/2014 Put 43.950 2.825 2.825 0.000   0 2.825
WPLV28 18/12/2014 Call 44.440 0.490 0.490 0.000   0 0.490
WPLV38 18/12/2014 Put 44.440 3.230 3.230 0.000   0 3.230
WPLXW8 18/12/2014 Call 44.930 0.390 0.390 0.000   0 0.390
WPLXY8 18/12/2014 Put 44.930 3.645 3.645 0.000   0 3.645
WPLPM8 18/12/2014 Call 45.010 0.375 0.375 0.000   0 0.375
WPLPN8 18/12/2014 Put 45.010 3.580 3.580 0.000   0 3.580
WPLBZ9 18/12/2014 Call 45.910 0.245 0.245 0.000   0 0.245
WPLC19 18/12/2014 Put 45.910 4.530 4.530 0.000   0 4.530
WPLD89 18/12/2014 Call 46.390 0.200 0.200 0.000   0 0.200
WPLD99 18/12/2014 Put 46.390 4.980 4.980 0.000   0 4.980
WPLVK9 18/12/2014 Call 49.210 0.055 0.055 0.000   0 0.055
WPLVL9 18/12/2014 Put 49.210 7.710 7.710 0.000   0 7.710
WPLI68 18/12/2014 Call 49.220 0.055 0.055 0.000   0 0.055
WPLI78 18/12/2014 Put 49.220 7.495 7.495 0.000   0 7.495
WPLVN9 18/12/2014 Call 51.180 0.020 0.020 0.000   0 0.020
WPLVM9 18/12/2014 Put 51.180 9.660 9.660 0.000   0 9.660
WPLVO9 18/12/2014 Call 53.150 0.007 0.007 0.000   0 0.007
WPLVP9 18/12/2014 Put 53.150 11.620 11.620 0.000   0 11.620
WPLVR9 18/12/2014 Call 55.110 0.002 0.002 0.000   0 0.002
WPLVQ9 18/12/2014 Put 55.110 13.580 13.580 0.000   0 13.580
WPLY99 18/12/2014 Call 59.060 0.000 0.000 0.000   0 0.000
WPLYA9 18/12/2014 Put 59.060 17.025 17.025 17.445 11 0 17.025
WPLIW9 29/01/2015 Call 0.010 42.105 42.105 0.000   0 42.105
WPLIO9 29/01/2015 Call 39.000 3.855 3.855 0.000   0 3.855
WPLIP9 29/01/2015 Put 39.000 0.670 0.670 0.000   0 0.670
WPLI59 29/01/2015 Call 39.500 3.425 3.425 0.000   0 3.425
WPLI69 29/01/2015 Put 39.500 0.770 0.770 0.000   0 0.770
WPLIQ9 29/01/2015 Call 40.000 3.015 3.015 0.000   0 3.015
WPLIR9 29/01/2015 Put 40.000 0.900 0.900 0.000   0 0.900
WPLI39 29/01/2015 Call 40.500 2.645 2.645 0.000   0 2.645
WPLI49 29/01/2015 Put 40.500 1.055 1.055 1.120 39 0 1.055
WPLIU9 29/01/2015 Call 41.000 2.300 2.300 0.000   0 2.300
WPLIV9 29/01/2015 Put 41.000 1.240 1.240 1.335 10 0 1.240
WPLI99 29/01/2015 Call 41.500 1.975 1.975 0.000   0 1.975
WPLIF9 29/01/2015 Put 41.500 1.445 1.445 0.000   0 1.445
WPLIS9 29/01/2015 Call 42.000 1.695 1.695 0.000 4 0 1.695
WPLIT9 29/01/2015 Put 42.000 1.695 1.695 0.000 1,000 0 1.695
WPLI79 29/01/2015 Call 42.500 1.430 1.430 0.000   0 1.430
WPLI89 29/01/2015 Put 42.500 1.965 1.965 0.000   0 1.965
WPLIG9 29/01/2015 Call 43.000 1.200 1.200 0.000   0 1.200
WPLIH9 29/01/2015 Put 43.000 2.275 2.275 0.000   0 2.275
WPLGW9 29/01/2015 Call 43.500 1.005 1.005 0.000   0 1.005
WPLGX9 29/01/2015 Put 43.500 2.600 2.600 0.000   0 2.600
WPLII9 29/01/2015 Call 44.000 0.825 0.825 0.000   0 0.825
WPLIJ9 29/01/2015 Put 44.000 2.950 2.950 0.000   0 2.950
WPLGY9 29/01/2015 Call 44.500 0.680 0.680 0.000   0 0.680
WPLGZ9 29/01/2015 Put 44.500 3.325 3.325 0.000   0 3.325
WPLIK9 29/01/2015 Call 45.000 0.550 0.550 0.000   0 0.550
WPLIL9 29/01/2015 Put 45.000 3.725 3.725 0.000   0 3.725
WPLI19 29/01/2015 Call 45.500 0.445 0.445 0.000   0 0.445
WPLI29 29/01/2015 Put 45.500 4.165 4.165 0.000   0 4.165
WPLIM9 29/01/2015 Call 46.000 0.375 0.375 0.000   0 0.375
WPLIN9 29/01/2015 Put 46.000 4.650 4.650 0.000   0 4.650
WPLRJ8 26/03/2015 Call 0.010 40.840 40.840 0.000   0 40.840
WPLPR9 26/03/2015 Call 29.530 13.230 13.230 0.000   0 13.230
WPLPS9 26/03/2015 Put 29.530 0.060 0.060 0.000   0 0.060
WPLPV9 26/03/2015 Call 30.510 12.255 12.255 0.000   0 12.255
WPLPW9 26/03/2015 Put 30.510 0.085 0.085 0.000   0 0.085
WPLQ29 26/03/2015 Call 32.480 10.290 10.290 0.000   0 10.290
WPLQ39 26/03/2015 Put 32.480 0.165 0.165 0.000   0 0.165
WPLPN9 26/03/2015 Call 34.450 8.325 8.325 0.000   0 8.325
WPLPO9 26/03/2015 Put 34.450 0.310 0.310 0.000   0 0.310
WPLPT9 26/03/2015 Call 35.430 7.345 7.345 0.000   0 7.345
WPLPU9 26/03/2015 Put 35.430 0.420 0.420 0.000   0 0.420
WPLRY8 26/03/2015 Call 35.440 5.750 5.750 0.000   0 5.750
WPLRZ8 26/03/2015 Put 35.440 0.410 0.410 0.000   0 0.410
WPLQT8 26/03/2015 Call 35.660 7.120 7.120 0.000   0 7.120
WPLQU8 26/03/2015 Put 35.660 0.450 0.450 0.000   0 0.450
WPLPX9 26/03/2015 Call 36.410 6.370 6.370 0.000   0 6.370
WPLPY9 26/03/2015 Put 36.410 0.565 0.565 0.000   0 0.565
WPLQL8 26/03/2015 Call 36.630 6.155 6.155 0.000   0 6.155
WPLQM8 26/03/2015 Put 36.630 0.605 0.605 0.000   0 0.605
WPLPP9 26/03/2015 Call 37.400 5.400 5.400 0.000   0 5.400
WPLPQ9 26/03/2015 Put 37.400 0.770 0.770 0.000   0 0.770
WPLQN8 26/03/2015 Call 37.610 5.195 5.195 0.000   0 5.195
WPLQO8 26/03/2015 Put 37.610 0.820 0.820 0.000   0 0.820
WPLS28 26/03/2015 Call 37.620 3.920 3.920 0.000   0 3.920
WPLS18 26/03/2015 Put 37.620 0.805 0.805 0.840 50 0 0.805
WPLRS9 26/03/2015 Call 38.380 4.465 4.465 0.000   0 4.465
WPLRT9 26/03/2015 Put 38.380 1.025 1.025 0.000   0 1.025
WPLS38 26/03/2015 Call 38.390 3.345 3.345 0.000   0 3.345
WPLS48 26/03/2015 Put 38.390 1.010 1.010 0.000   0 1.010
WPLQH8 26/03/2015 Call 38.580 4.280 4.280 0.000   0 4.280
WPLQI8 26/03/2015 Put 38.580 1.085 1.085 0.000   0 1.085
WPLUP9 26/03/2015 Call 39.370 3.590 3.590 0.000   0 3.590
WPLUQ9 26/03/2015 Put 39.370 1.345 1.345 0.000   0 1.345
WPLQJ8 26/03/2015 Call 39.550 3.440 3.440 0.000   0 3.440
WPLQK8 26/03/2015 Put 39.550 1.410 1.410 0.000   0 1.410
WPLWK8 26/03/2015 Call 39.560 2.580 2.580 0.000   0 2.580
WPLWL8 26/03/2015 Put 39.560 1.390 1.390 0.000   0 1.390
WPLUN9 26/03/2015 Call 40.350 2.835 2.835 0.000   0 2.835
WPLUO9 26/03/2015 Put 40.350 1.730 1.730 0.000   0 1.730
WPLQP8 26/03/2015 Call 40.540 2.705 2.705 0.000   0 2.705
WPLQQ8 26/03/2015 Put 40.540 1.815 1.815 0.000   0 1.815
WPLS68 26/03/2015 Call 40.550 2.035 2.035 0.000   0 2.035
WPLS58 26/03/2015 Put 40.550 1.790 1.790 0.000   0 1.790
WPLUL9 26/03/2015 Call 41.340 2.205 2.205 0.000   0 2.205
WPLUM9 26/03/2015 Put 41.340 2.205 2.205 0.000   0 2.205
WPLQR8 26/03/2015 Call 41.510 2.105 2.105 0.000   0 2.105
WPLQS8 26/03/2015 Put 41.510 2.300 2.300 0.000   0 2.300
WPLG49 26/03/2015 Call 41.520 1.575 1.575 0.000   0 1.575
WPLG59 26/03/2015 Put 41.520 2.265 2.265 0.000   0 2.265
WPLWE9 26/03/2015 Call 42.320 1.670 1.670 0.000   0 1.670
WPLWF9 26/03/2015 Put 42.320 2.770 2.770 0.000   0 2.770
WPLS78 26/03/2015 Call 42.330 1.240 1.240 0.000   0 1.240
WPLS88 26/03/2015 Put 42.330 2.735 2.735 0.000   0 2.735
WPLRS8 26/03/2015 Call 42.490 1.585 1.585 0.000   0 1.585
WPLRT8 26/03/2015 Put 42.490 2.885 2.885 0.000   0 2.885
WPLG79 26/03/2015 Call 42.500 1.175 1.175 0.000   0 1.175
WPLG69 26/03/2015 Put 42.500 2.845 2.845 0.000   0 2.845
WPLKF7 26/03/2015 Call 42.980 1.355 1.355 0.000   0 1.355
WPLKG7 26/03/2015 Put 42.980 3.210 3.210 0.000   0 3.210
WPLU98 26/03/2015 Call 43.460 1.155 1.155 0.000   0 1.155
WPLUA8 26/03/2015 Put 43.460 3.550 3.550 0.000   0 3.550
WPLG89 26/03/2015 Call 43.470 0.845 0.845 0.000   0 0.845
WPLG99 26/03/2015 Put 43.470 3.505 3.505 0.000   0 3.505
WPLV68 26/03/2015 Call 43.950 0.980 0.980 0.000   0 0.980
WPLV78 26/03/2015 Put 43.950 3.910 3.910 0.000   0 3.910
WPLV88 26/03/2015 Call 44.440 0.830 0.830 0.000   0 0.830
WPLV98 26/03/2015 Put 44.440 4.280 4.280 0.000   0 4.280
WPLXZ8 26/03/2015 Call 44.930 0.695 0.695 0.000   0 0.695
WPLY18 26/03/2015 Put 44.930 4.675 4.675 0.000   0 4.675
WPLC29 26/03/2015 Call 45.910 0.470 0.470 0.000   0 0.470
WPLC39 26/03/2015 Put 45.910 5.500 5.500 0.000   0 5.500
WPLDK9 26/03/2015 Call 46.390 0.375 0.375 0.000   0 0.375
WPLDL9 26/03/2015 Put 46.390 5.920 5.920 0.000   0 5.920
WPLFK9 25/06/2015 Call 0.010 41.105 41.105 0.000   0 41.105
WPLX77 25/06/2015 Call 28.540 14.220 14.220 0.000   0 14.220
WPLX87 25/06/2015 Put 28.540 0.105 0.105 0.000   0 0.105
WPLXI7 25/06/2015 Call 29.530 13.235 13.235 0.000   0 13.235
WPLXJ7 25/06/2015 Put 29.530 0.135 0.135 0.000   0 0.135
WPLXG7 25/06/2015 Call 30.510 12.255 12.255 0.000   0 12.255
WPLXH7 25/06/2015 Put 30.510 0.170 0.170 0.000   0 0.170
WPLXM7 25/06/2015 Call 31.490 11.280 11.280 0.000   0 11.280
WPLXN7 25/06/2015 Put 31.490 0.230 0.230 0.000   0 0.230
WPLXK7 25/06/2015 Call 32.480 10.290 10.290 0.000   0 10.290
WPLXL7 25/06/2015 Put 32.480 0.300 0.300 0.000   0 0.300
WPLXD7 25/06/2015 Call 33.460 9.315 9.315 0.000   0 9.315
WPLXF7 25/06/2015 Put 33.460 0.390 0.390 0.000   0 0.390
WPLXB7 25/06/2015 Call 34.450 8.330 8.330 0.000   0 8.330
WPLXC7 25/06/2015 Put 34.450 0.515 0.515 0.000   0 0.515
WPLXP7 25/06/2015 Call 35.430 7.355 7.355 0.000   0 7.355
WPLXQ7 25/06/2015 Put 35.430 0.665 0.665 0.000   0 0.665
WPLYT7 25/06/2015 Call 36.410 6.395 6.395 0.000   0 6.395
WPLYU7 25/06/2015 Put 36.410 0.845 0.845 0.000   0 0.845
WPLQ98 25/06/2015 Call 37.400 5.450 5.450 0.000   0 5.450
WPLQA8 25/06/2015 Put 37.400 1.080 1.080 0.000   0 1.080
WPLFP9 25/06/2015 Call 37.610 5.255 5.255 0.000   0 5.255
WPLFQ9 25/06/2015 Put 37.610 1.130 1.130 0.000   0 1.130
WPLRU9 25/06/2015 Call 38.380 4.570 4.570 0.000   0 4.570
WPLRV9 25/06/2015 Put 38.380 1.365 1.365 1.885 1,250 0 1.365
WPLES9 25/06/2015 Call 38.580 4.400 4.400 0.000   0 4.400
WPLET9 25/06/2015 Put 38.580 1.430 1.430 0.000   0 1.430
WPLUV9 25/06/2015 Call 39.370 3.770 3.770 0.000   0 3.770
WPLUW9 25/06/2015 Put 39.370 1.720 1.720 0.000   0 1.720
WPLEQ9 25/06/2015 Call 39.550 3.640 3.640 0.000   0 3.640
WPLER9 25/06/2015 Put 39.550 1.790 1.790 0.000   0 1.790
WPLUT9 25/06/2015 Call 40.350 3.080 3.080 0.000   0 3.080
WPLUU9 25/06/2015 Put 40.350 2.130 2.130 0.000   0 2.130
WPLEO9 25/06/2015 Call 40.540 2.965 2.965 0.000   0 2.965
WPLEP9 25/06/2015 Put 40.540 2.220 2.220 0.000   0 2.220
WPLUR9 25/06/2015 Call 41.340 2.480 2.480 0.000   0 2.480
WPLUS9 25/06/2015 Put 41.340 2.590 2.590 0.000   0 2.590
WPLEM9 25/06/2015 Call 41.510 2.395 2.395 0.000   0 2.395
WPLEN9 25/06/2015 Put 41.510 2.680 2.680 0.000   0 2.680
WPLWG9 25/06/2015 Call 42.320 1.985 1.985 0.000   0 1.985
WPLWH9 25/06/2015 Put 42.320 3.110 3.110 0.000   0 3.110
WPLGK9 25/06/2015 Call 42.330 1.795 1.795 0.000   0 1.795
WPLGL9 25/06/2015 Put 42.330 2.995 2.995 0.000   0 2.995
WPLEI9 25/06/2015 Call 42.490 1.900 1.900 0.000   0 1.900
WPLEJ9 25/06/2015 Put 42.490 3.205 3.205 0.000   0 3.205
WPLKH7 25/06/2015 Call 42.980 1.695 1.695 0.000   0 1.695
WPLKI7 25/06/2015 Put 42.980 3.495 3.495 0.000   0 3.495
WPLEK9 25/06/2015 Call 43.460 1.500 1.500 0.000   0 1.500
WPLEL9 25/06/2015 Put 43.460 3.795 3.795 0.000   0 3.795
WPLGN9 25/06/2015 Call 43.470 1.370 1.370 0.000   0 1.370
WPLGM9 25/06/2015 Put 43.470 3.650 3.650 0.000   0 3.650
WPLSZ8 25/06/2015 Call 43.950 1.320 1.320 0.000   0 1.320
WPLT18 25/06/2015 Put 43.950 4.120 4.120 0.000   0 4.120
WPLEU9 25/06/2015 Call 44.440 1.160 1.160 0.000 1,250 0 1.160
WPLEV9 25/06/2015 Put 44.440 4.465 4.465 0.000   0 4.465
WPLVA8 25/06/2015 Call 44.930 1.000 1.000 0.000   0 1.000
WPLVB8 25/06/2015 Put 44.930 4.820 4.820 0.000   0 4.820
WPLG29 25/06/2015 Call 45.420 0.880 0.880 0.000   0 0.880
WPLG39 25/06/2015 Put 45.420 5.200 5.200 0.000   0 5.200
WPLY28 25/06/2015 Call 45.910 0.760 0.760 0.000   0 0.760
WPLY38 25/06/2015 Put 45.910 5.590 5.590 0.000   0 5.590
WPLDM9 25/06/2015 Call 46.890 0.585 0.585 0.000   0 0.585
WPLDN9 25/06/2015 Put 46.890 6.425 6.425 0.000   0 6.425
WPLFN9 25/06/2015 Call 55.120 0.040 0.040 0.000   0 0.040
WPLFO9 25/06/2015 Put 55.120 13.670 13.670 0.000   0 13.670
WPLTP7 24/09/2015 Call 34.000 8.775 8.775 0.000   0 8.775
WPLTQ7 24/09/2015 Put 34.000 0.670 0.670 0.000   0 0.670
WPLTI7 24/09/2015 Call 35.000 7.775 7.775 0.000   0 7.775
WPLTJ7 24/09/2015 Put 35.000 0.890 0.890 0.000   0 0.890
WPLT87 24/09/2015 Call 36.000 6.795 6.795 0.000   0 6.795
WPLT97 24/09/2015 Put 36.000 1.165 1.165 0.000   0 1.165
WPLTA7 24/09/2015 Call 37.000 5.855 5.855 0.000   0 5.855
WPLTB7 24/09/2015 Put 37.000 1.490 1.490 0.000   0 1.490
WPLT27 24/09/2015 Call 38.000 4.995 4.995 0.000   0 4.995
WPLT37 24/09/2015 Put 38.000 1.865 1.865 0.000   0 1.865
WPLTE7 24/09/2015 Call 39.000 4.235 4.235 0.000   0 4.235
WPLTF7 24/09/2015 Put 39.000 2.285 2.285 0.000   0 2.285
WPLTC7 24/09/2015 Call 40.000 3.580 3.580 0.000   0 3.580
WPLTD7 24/09/2015 Put 40.000 2.775 2.775 0.000   0 2.775
WPLTG7 24/09/2015 Call 41.000 3.015 3.015 0.000   0 3.015
WPLTH7 24/09/2015 Put 41.000 3.310 3.310 0.000   0 3.310
WPLT67 24/09/2015 Call 42.000 2.525 2.525 0.000   0 2.525
WPLT77 24/09/2015 Put 42.000 3.885 3.885 0.000   0 3.885
WPLT47 24/09/2015 Call 43.000 2.100 2.100 0.000   0 2.100
WPLT57 24/09/2015 Put 43.000 4.525 4.525 0.000   0 4.525
WPLT28 24/09/2015 Call 44.000 1.725 1.725 0.000   0 1.725
WPLT38 24/09/2015 Put 44.000 5.200 5.200 0.000   0 5.200
WPLVC8 24/09/2015 Call 45.000 1.420 1.420 0.000   0 1.420
WPLVD8 24/09/2015 Put 45.000 5.910 5.910 0.000   0 5.910
WPLY48 24/09/2015 Call 46.000 1.155 1.155 0.000   0 1.155
WPLY58 24/09/2015 Put 46.000 6.670 6.670 0.000   0 6.670
WPLDO9 24/09/2015 Call 47.000 0.930 0.930 0.000   0 0.930
WPLDP9 24/09/2015 Put 47.000 7.445 7.445 0.000   0 7.445
WPLQ49 17/12/2015 Call 29.530 13.235 13.235 0.000   0 13.235
WPLQ59 17/12/2015 Put 29.530 0.515 0.515 0.000   0 0.515
WPLQI9 17/12/2015 Call 33.460 9.350 9.350 0.000   0 9.350
WPLQJ9 17/12/2015 Put 33.460 1.360 1.360 0.000   0 1.360
WPLQC9 17/12/2015 Call 34.450 8.425 8.425 0.000   0 8.425
WPLQD9 17/12/2015 Put 34.450 1.670 1.670 0.000   0 1.670
WPLQE9 17/12/2015 Call 35.430 7.540 7.540 0.000   0 7.540
WPLQF9 17/12/2015 Put 35.430 2.010 2.010 0.000   0 2.010
WPLQK9 17/12/2015 Call 36.410 6.750 6.750 0.000   0 6.750
WPLQL9 17/12/2015 Put 36.410 2.390 2.390 0.000   0 2.390
WPLQA9 17/12/2015 Call 37.400 5.995 5.995 0.000   0 5.995
WPLQB9 17/12/2015 Put 37.400 2.815 2.815 0.000   0 2.815
WPLRW9 17/12/2015 Call 38.380 5.320 5.320 0.000   0 5.320
WPLRX9 17/12/2015 Put 38.380 3.280 3.280 0.000   0 3.280
WPLUZ9 17/12/2015 Call 39.370 4.695 4.695 0.000   0 4.695
WPLV19 17/12/2015 Put 39.370 3.780 3.780 0.000   0 3.780
WPLUX9 17/12/2015 Call 40.350 4.125 4.125 0.000   0 4.125
WPLUY9 17/12/2015 Put 40.350 4.325 4.325 0.000   0 4.325
WPLV29 17/12/2015 Call 41.340 3.600 3.600 0.000   0 3.600
WPLV39 17/12/2015 Put 41.340 4.885 4.885 0.000   0 4.885
WPLWI9 17/12/2015 Call 42.320 3.125 3.125 0.000   0 3.125
WPLWJ9 17/12/2015 Put 42.320 5.505 5.505 0.000   0 5.505
WPLKJ7 17/12/2015 Call 42.980 2.825 2.825 0.000   0 2.825
WPLKK7 17/12/2015 Put 42.980 5.930 5.930 0.000   0 5.930
WPLT48 17/12/2015 Call 43.950 2.435 2.435 0.000   0 2.435
WPLT58 17/12/2015 Put 43.950 6.570 6.570 0.000   0 6.570
WPLVE8 17/12/2015 Call 44.930 2.070 2.070 0.000   0 2.070
WPLVF8 17/12/2015 Put 44.930 7.265 7.265 0.000   0 7.265
WPLY68 17/12/2015 Call 45.910 1.755 1.755 0.000   0 1.755
WPLY78 17/12/2015 Put 45.910 7.970 7.970 0.000   0 7.970
WPLDQ9 17/12/2015 Call 46.890 1.465 1.465 0.000   0 1.465
WPLDR9 17/12/2015 Put 46.890 8.700 8.700 0.000   0 8.700
WPLRH8 23/03/2016 Call 34.000 8.775 8.775 0.000   0 8.775
WPLRI8 23/03/2016 Put 34.000 0.865 0.865 0.000   0 0.865
WPLR88 23/03/2016 Call 35.000 7.775 7.775 0.000   0 7.775
WPLR98 23/03/2016 Put 35.000 1.160 1.160 0.000   0 1.160
WPLRF8 23/03/2016 Call 36.000 6.780 6.780 0.000   0 6.780
WPLRG8 23/03/2016 Put 36.000 1.525 1.525 0.000   0 1.525
WPLR68 23/03/2016 Call 37.000 5.790 5.790 0.000   0 5.790
WPLR78 23/03/2016 Put 37.000 1.950 1.950 0.000   0 1.950
WPLR48 23/03/2016 Call 38.000 4.845 4.845 0.000   0 4.845
WPLR58 23/03/2016 Put 38.000 2.415 2.415 0.000   0 2.415
WPLR28 23/03/2016 Call 39.000 4.010 4.010 0.000   0 4.010
WPLR38 23/03/2016 Put 39.000 2.940 2.940 0.000   0 2.940
WPLQZ8 23/03/2016 Call 40.000 3.315 3.315 0.000   0 3.315
WPLR18 23/03/2016 Put 40.000 3.520 3.520 0.000   0 3.520
WPLQV8 23/03/2016 Call 41.000 2.740 2.740 0.000   0 2.740
WPLQW8 23/03/2016 Put 41.000 4.130 4.130 0.000   0 4.130
WPLQX8 23/03/2016 Call 42.000 2.255 2.255 0.000   0 2.255
WPLQY8 23/03/2016 Put 42.000 4.800 4.800 0.000   0 4.800
WPLRK8 23/03/2016 Call 43.000 1.855 1.855 0.000   0 1.855
WPLRL8 23/03/2016 Put 43.000 5.480 5.480 0.000   0 5.480
WPLT68 23/03/2016 Call 44.000 1.515 1.515 0.000   0 1.515
WPLT78 23/03/2016 Put 44.000 6.225 6.225 0.000   0 6.225
WPLVG8 23/03/2016 Call 45.000 1.225 1.225 0.000   0 1.225
WPLVH8 23/03/2016 Put 45.000 6.970 6.970 0.000   0 6.970
WPLY88 23/03/2016 Call 46.000 0.995 0.995 0.000   0 0.995
WPLY98 23/03/2016 Put 46.000 7.760 7.760 0.000   0 7.760
WPLDS9 23/03/2016 Call 47.000 0.800 0.800 0.000   0 0.800
WPLDT9 23/03/2016 Put 47.000 8.565 8.565 0.000   0 8.565
WPLFS7 23/06/2016 Call 34.000 8.900 8.900 0.000   0 8.900
WPLFT7 23/06/2016 Put 34.000 2.550 2.550 0.000   0 2.550
WPLGP7 23/06/2016 Call 35.000 8.035 8.035 0.000   0 8.035
WPLGQ7 23/06/2016 Put 35.000 2.930 2.930 0.000   0 2.930
WPLG57 23/06/2016 Call 36.000 7.255 7.255 0.000   0 7.255
WPLG67 23/06/2016 Put 36.000 3.365 3.365 0.000   0 3.365
WPLG37 23/06/2016 Call 37.000 6.530 6.530 0.000   0 6.530
WPLG47 23/06/2016 Put 37.000 3.820 3.820 0.000   0 3.820
WPLG17 23/06/2016 Call 38.000 5.865 5.865 0.000   0 5.865
WPLG27 23/06/2016 Put 38.000 4.300 4.300 0.000   0 4.300
WPLGR7 23/06/2016 Call 39.000 5.255 5.255 0.000   0 5.255
WPLGS7 23/06/2016 Put 39.000 4.825 4.825 0.000   0 4.825
WPLGW7 23/06/2016 Call 40.000 4.680 4.680 0.000   0 4.680
WPLGX7 23/06/2016 Put 40.000 5.360 5.360 0.000   0 5.360
WPLI37 23/06/2016 Call 41.000 4.160 4.160 0.000   0 4.160
WPLI47 23/06/2016 Put 41.000 5.940 5.940 0.000   0 5.940
WPLII7 23/06/2016 Call 42.000 3.670 3.670 0.000   0 3.670
WPLIJ7 23/06/2016 Put 42.000 6.545 6.545 0.000   0 6.545
WPLKL7 23/06/2016 Call 43.000 3.230 3.230 0.000   0 3.230
WPLKM7 23/06/2016 Put 43.000 7.155 7.155 0.000   0 7.155
WPLT88 23/06/2016 Call 44.000 2.815 2.815 0.000   0 2.815
WPLT98 23/06/2016 Put 44.000 7.820 7.820 0.000   0 7.820
WPLVI8 23/06/2016 Call 45.000 2.445 2.445 0.000   0 2.445
WPLVJ8 23/06/2016 Put 45.000 8.495 8.495 0.000   0 8.495
WPLYA8 23/06/2016 Call 46.000 2.110 2.110 0.000   0 2.110
WPLYB8 23/06/2016 Put 46.000 9.175 9.175 0.000   0 9.175
WPLDU9 23/06/2016 Call 47.000 1.800 1.800 0.000   0 1.800
WPLDV9 23/06/2016 Put 47.000 9.900 9.900 0.000   0 9.900
WPLEQ8 22/12/2016 Call 33.000 9.765 9.765 0.000   0 9.765
WPLER8 22/12/2016 Put 33.000 1.975 1.975 0.000   0 1.975
WPLDN8 22/12/2016 Call 34.000 8.765 8.765 0.000   0 8.765
WPLDO8 22/12/2016 Put 34.000 2.275 2.275 0.000   0 2.275
WPLDL8 22/12/2016 Call 35.000 7.770 7.770 0.000   0 7.770
WPLDM8 22/12/2016 Put 35.000 2.620 2.620 0.000   0 2.620
WPLD98 22/12/2016 Call 36.000 6.795 6.795 0.000   0 6.795
WPLDK8 22/12/2016 Put 36.000 2.985 2.985 0.000   0 2.985
WPLD78 22/12/2016 Call 37.000 5.875 5.875 0.000   0 5.875
WPLD88 22/12/2016 Put 37.000 3.385 3.385 0.000   0 3.385
WPLDP8 22/12/2016 Call 38.000 5.065 5.065 0.000   0 5.065
WPLDQ8 22/12/2016 Put 38.000 3.820 3.820 0.000   0 3.820
WPLDR8 22/12/2016 Call 39.000 4.410 4.410 0.000   0 4.410
WPLDS8 22/12/2016 Put 39.000 4.275 4.275 0.000   0 4.275
WPLDV8 22/12/2016 Call 40.000 3.830 3.830 0.000   0 3.830
WPLDW8 22/12/2016 Put 40.000 4.780 4.780 0.000   0 4.780
WPLDT8 22/12/2016 Call 41.000 3.340 3.340 0.000   0 3.340
WPLDU8 22/12/2016 Put 41.000 5.290 5.290 0.000   0 5.290
WPLD58 22/12/2016 Call 42.000 2.910 2.910 0.000   0 2.910
WPLD68 22/12/2016 Put 42.000 5.865 5.865 0.000   0 5.865
WPLE18 22/12/2016 Call 43.000 2.525 2.525 0.000   0 2.525
WPLE28 22/12/2016 Put 43.000 6.440 6.440 0.000   0 6.440
WPLTA8 22/12/2016 Call 44.000 2.200 2.200 0.000   0 2.200
WPLTB8 22/12/2016 Put 44.000 7.070 7.070 0.000   0 7.070
WPLVK8 22/12/2016 Call 45.000 1.905 1.905 0.000   0 1.905
WPLVL8 22/12/2016 Put 45.000 7.715 7.715 0.000   0 7.715
WPLYC8 22/12/2016 Call 46.000 1.655 1.655 0.000   0 1.655
WPLYD8 22/12/2016 Put 46.000 8.395 8.395 0.000   0 8.395
WPLDW9 22/12/2016 Call 47.000 1.425 1.425 0.000   0 1.425
WPLDX9 22/12/2016 Put 47.000 9.100 9.100 0.000   0 9.100
WPLFL9 29/06/2017 Call 37.000 5.760 5.760 0.000   0 5.760
WPLFM9 29/06/2017 Put 37.000 3.275 3.275 0.000   0 3.275
WPLFI9 29/06/2017 Call 38.000 4.800 4.800 0.000   0 4.800
WPLFJ9 29/06/2017 Put 38.000 3.780 3.780 0.000   0 3.780
WPLEW9 29/06/2017 Call 39.000 3.945 3.945 0.000   0 3.945
WPLEX9 29/06/2017 Put 39.000 4.305 4.305 0.000   0 4.305
WPLEY9 29/06/2017 Call 40.000 3.270 3.270 0.000   0 3.270
WPLEZ9 29/06/2017 Put 40.000 4.880 4.880 0.000   0 4.880
WPLF39 29/06/2017 Call 41.000 2.755 2.755 0.000   0 2.755
WPLF49 29/06/2017 Put 41.000 5.475 5.475 0.000   0 5.475
WPLF19 29/06/2017 Call 42.000 2.310 2.310 0.000   0 2.310
WPLF29 29/06/2017 Put 42.000 6.110 6.110 0.000   0 6.110
WPLF59 29/06/2017 Call 43.000 1.945 1.945 0.000   0 1.945
WPLF69 29/06/2017 Put 43.000 6.770 6.770 0.000   0 6.770
WPLF79 29/06/2017 Call 44.000 1.630 1.630 0.000   0 1.630
WPLF89 29/06/2017 Put 44.000 7.450 7.450 0.000   0 7.450
WPLFG9 29/06/2017 Call 45.000 1.375 1.375 0.000   0 1.375
WPLFH9 29/06/2017 Put 45.000 8.175 8.175 0.000   0 8.175
WPLF99 29/06/2017 Call 46.000 1.150 1.150 0.000   0 1.150
WPLFF9 29/06/2017 Put 46.000 8.900 8.900 0.000   0 8.900

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.