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 * 41.920 Down -0.600 41.900 41.990 42.000 42.180 41.550 3,233,114 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 40.730 40.730 40.730 50 0 40.730
WPLGV9 28/08/2014 Call 0.110 40.650 40.650 0.000   0 40.650
WPLGU9 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WPLP18 28/08/2014 Call 34.500 7.475 7.475 0.000   0 7.475
WPLP28 28/08/2014 Put 34.500 0.025 0.025 0.030 50 0 0.025
WPLN68 28/08/2014 Call 35.000 6.980 6.980 0.000   0 6.980
WPLN78 28/08/2014 Put 35.000 0.040 0.040 0.000 100 0 0.040
WPLNY8 28/08/2014 Call 35.500 6.480 6.480 0.000   0 6.480
WPLNZ8 28/08/2014 Put 35.500 0.045 0.045 0.000   0 0.045
WPLN28 28/08/2014 Call 36.000 5.980 5.980 0.000   0 5.980
WPLN38 28/08/2014 Put 36.000 0.050 0.050 0.000   0 0.050
WPLP38 28/08/2014 Call 36.500 5.485 5.485 0.000   0 5.485
WPLP48 28/08/2014 Put 36.500 0.055 0.055 0.000   0 0.055
WPLN48 28/08/2014 Call 37.000 4.990 4.990 0.000   0 4.990
WPLN58 28/08/2014 Put 37.000 0.070 0.070 0.000   0 0.070
WPLP58 28/08/2014 Call 37.500 4.490 4.490 0.000   0 4.490
WPLP68 28/08/2014 Put 37.500 0.085 0.085 0.000   0 0.085
WPLNS8 28/08/2014 Call 38.000 3.995 3.995 0.000   0 3.995
WPLNT8 28/08/2014 Put 38.000 0.110 0.110 0.000   0 0.110
WPLWY8 28/08/2014 Call 38.010 2.910 2.910 0.000   0 2.910
WPLWZ8 28/08/2014 Put 38.010 0.110 0.110 0.095 337 0 0.110
WPLNK8 28/08/2014 Call 38.500 3.505 3.505 0.000   0 3.505
WPLNL8 28/08/2014 Put 38.500 0.150 0.150 0.000 50 0 0.150
WPLNQ8 28/08/2014 Call 39.000 3.020 3.020 0.000   0 3.020
WPLNR8 28/08/2014 Put 39.000 0.210 0.210 0.170 305 0 0.210
WPLN88 28/08/2014 Call 39.500 2.545 2.545 0.000   0 2.545
WPLN98 28/08/2014 Put 39.500 0.295 0.295 0.270 149 0 0.295
WPLUH8 28/08/2014 Call 39.510 1.590 1.590 1.430 100 0 1.590
WPLUI8 28/08/2014 Put 39.510 0.300 0.300 0.000 350 0 0.300
WPLNW8 28/08/2014 Call 40.000 2.090 2.090 0.000   0 2.090
WPLNX8 28/08/2014 Put 40.000 0.425 0.425 0.000   0 0.425
WPLYX8 28/08/2014 Call 40.010 1.225 1.225 0.000   0 1.225
WPLYW8 28/08/2014 Put 40.010 0.430 0.430 0.420 112 0 0.430
WPLNM8 28/08/2014 Call 40.500 1.660 1.660 0.000   0 1.660
WPLNN8 28/08/2014 Put 40.500 0.615 0.615 0.580 134 0 0.615
WPLSD8 28/08/2014 Call 40.510 0.905 0.905 0.000   0 0.905
WPLSE8 28/08/2014 Put 40.510 0.615 0.615 0.000 50 0 0.615
WPLNU8 28/08/2014 Call 41.000 1.275 1.275 1.145 225 0 1.275
WPLNV8 28/08/2014 Put 41.000 0.855 0.855 0.930 810 0 0.855
WPLSG8 28/08/2014 Call 41.010 0.640 0.640 0.000   0 0.640
WPLSF8 28/08/2014 Put 41.010 0.855 0.855 0.770 60 0 0.855
WPLNO8 28/08/2014 Call 41.500 0.935 0.935 1.010 218 0 0.935
WPLNP8 28/08/2014 Put 41.500 1.155 1.155 1.150 730 0 1.155
WPLX28 28/08/2014 Call 41.510 0.430 0.430 0.380 448 0 0.430
WPLX18 28/08/2014 Put 41.510 1.155 1.155 0.000   0 1.155
WPLP88 28/08/2014 Call 42.000 0.655 0.655 0.630 135 0 0.655
WPLP98 28/08/2014 Put 42.000 1.505 1.505 0.000 370 0 1.505
WPLX68 28/08/2014 Call 42.010 0.275 0.275 0.230 285 0 0.275
WPLX58 28/08/2014 Put 42.010 1.510 1.510 0.000   0 1.510
WPLRM8 28/08/2014 Call 42.500 0.440 0.440 0.395 82 0 0.440
WPLRR8 28/08/2014 Put 42.500 1.900 1.900 0.000   0 1.900
WPLX38 28/08/2014 Call 42.510 0.170 0.170 0.120 200 0 0.170
WPLX48 28/08/2014 Put 42.510 1.905 1.905 0.000   0 1.905
WPLSL8 28/08/2014 Call 43.000 0.290 0.290 0.270 467 0 0.290
WPLSM8 28/08/2014 Put 43.000 2.330 2.330 0.000   0 2.330
WPLCT9 28/08/2014 Call 43.010 0.105 0.105 0.000   0 0.105
WPLCU9 28/08/2014 Put 43.010 2.335 2.335 2.370 470 0 2.335
WPLU38 28/08/2014 Call 43.500 0.190 0.190 0.220 400 0 0.190
WPLU48 28/08/2014 Put 43.500 2.785 2.785 0.000   0 2.785
WPLCS9 28/08/2014 Call 43.510 0.070 0.070 0.040 200 0 0.070
WPLCR9 28/08/2014 Put 43.510 2.790 2.790 0.000   0 2.790
WPLUV8 28/08/2014 Call 44.000 0.130 0.130 0.110 15 0 0.130
WPLUW8 28/08/2014 Put 44.000 3.260 3.260 0.000   0 3.260
WPLCP9 28/08/2014 Call 44.010 0.045 0.045 0.000   0 0.045
WPLCQ9 28/08/2014 Put 44.010 3.265 3.265 0.000   0 3.265
WPLUD8 28/08/2014 Call 44.500 0.090 0.090 0.000   0 0.090
WPLUE8 28/08/2014 Put 44.500 3.750 3.750 0.000   0 3.750
WPLXB8 28/08/2014 Call 45.000 0.070 0.070 0.000   0 0.070
WPLXC8 28/08/2014 Put 45.000 4.245 4.245 0.000   0 4.245
WPLYM8 28/08/2014 Call 45.500 0.055 0.055 0.000   0 0.055
WPLYN8 28/08/2014 Put 45.500 4.740 4.740 0.000   0 4.740
WPLGQ9 28/08/2014 Call 45.510 0.025 0.025 0.000   0 0.025
WPLGR9 28/08/2014 Put 45.510 4.740 4.740 0.000   0 4.740
WPLBR9 28/08/2014 Call 46.000 0.045 0.045 0.000   0 0.045
WPLBS9 28/08/2014 Put 46.000 5.235 5.235 0.000   0 5.235
WPLCZ9 28/08/2014 Call 46.500 0.030 0.030 0.000   0 0.030
WPLD19 28/08/2014 Put 46.500 5.730 5.730 0.000   0 5.730
WPLTK7 25/09/2014 Call 0.010 40.835 40.835 0.000   0 40.835
WPLFS8 25/09/2014 Call 25.590 16.375 16.375 0.000   0 16.375
WPLFR8 25/09/2014 Put 25.590 0.000 0.000 0.000   0 0.000
WPLFT8 25/09/2014 Call 26.570 15.395 15.395 0.000   0 15.395
WPLFU8 25/09/2014 Put 26.570 0.000 0.000 0.000   0 0.000
WPLFW8 25/09/2014 Call 27.560 14.405 14.405 0.000   0 14.405
WPLFV8 25/09/2014 Put 27.560 0.000 0.000 0.000   0 0.000
WPLFX8 25/09/2014 Call 28.540 13.430 13.430 0.000   0 13.430
WPLFY8 25/09/2014 Put 28.540 0.001 0.001 0.000   0 0.001
WPLQ58 25/09/2014 Call 29.530 12.440 12.440 0.000   0 12.440
WPLQ68 25/09/2014 Put 29.530 0.003 0.003 0.000   0 0.003
WPLG18 25/09/2014 Call 30.510 11.460 11.460 0.000   0 11.460
WPLFZ8 25/09/2014 Put 30.510 0.008 0.008 0.010 200 0 0.008
WPLG28 25/09/2014 Call 31.490 10.485 10.485 0.000   0 10.485
WPLG38 25/09/2014 Put 31.490 0.015 0.015 0.000   0 0.015
WPLG58 25/09/2014 Call 32.480 9.495 9.495 0.000   0 9.495
WPLG48 25/09/2014 Put 32.480 0.025 0.025 0.000   0 0.025
WPLG68 25/09/2014 Call 33.460 8.515 8.515 0.000   0 8.515
WPLG78 25/09/2014 Put 33.460 0.040 0.040 0.000   0 0.040
WPLTT7 25/09/2014 Call 33.700 8.280 8.280 0.000   0 8.280
WPLTU7 25/09/2014 Put 33.700 0.045 0.045 0.000   0 0.045
WPLG98 25/09/2014 Call 34.450 7.530 7.530 0.000   0 7.530
WPLG88 25/09/2014 Put 34.450 0.055 0.055 0.000   0 0.055
WPLTN7 25/09/2014 Call 34.670 7.310 7.310 0.000   0 7.310
WPLTO7 25/09/2014 Put 34.670 0.060 0.060 0.065 100 0 0.060
WPLLC8 25/09/2014 Call 34.680 6.230 6.230 0.000   0 6.230
WPLLB8 25/09/2014 Put 34.680 0.060 0.060 0.000   0 0.060
WPLGK8 25/09/2014 Call 35.430 6.550 6.550 0.000   0 6.550
WPLGL8 25/09/2014 Put 35.430 0.075 0.075 0.000   0 0.075
WPLXO8 25/09/2014 Call 35.920 6.060 6.060 0.000   0 6.060
WPLXN8 25/09/2014 Put 35.920 0.090 0.090 0.000   0 0.090
WPLLD8 25/09/2014 Call 35.930 4.995 4.995 0.000   0 4.995
WPLLE8 25/09/2014 Put 35.930 0.090 0.090 0.000   0 0.090
WPLGN8 25/09/2014 Call 36.410 5.570 5.570 0.000   0 5.570
WPLGM8 25/09/2014 Put 36.410 0.105 0.105 0.000   0 0.105
WPLSP7 25/09/2014 Call 36.630 5.355 5.355 0.000   0 5.355
WPLSQ7 25/09/2014 Put 36.630 0.120 0.120 0.000   0 0.120
WPLLG8 25/09/2014 Call 36.640 4.305 4.305 0.000   0 4.305
WPLLF8 25/09/2014 Put 36.640 0.115 0.115 0.000   0 0.115
WPLGO8 25/09/2014 Call 37.400 4.585 4.585 0.000   0 4.585
WPLGP8 25/09/2014 Put 37.400 0.170 0.170 0.150 145 0 0.170
WPLSN7 25/09/2014 Call 37.610 4.375 4.375 0.000   0 4.375
WPLSO7 25/09/2014 Put 37.610 0.185 0.185 0.000   0 0.185
WPLLH8 25/09/2014 Call 37.620 3.385 3.385 0.000   0 3.385
WPLLI8 25/09/2014 Put 37.620 0.185 0.185 0.000   0 0.185
WPLGR8 25/09/2014 Call 38.380 3.615 3.615 0.000   0 3.615
WPLGQ8 25/09/2014 Put 38.380 0.275 0.275 0.000   0 0.275
WPLSV7 25/09/2014 Call 38.580 3.420 3.420 0.000   0 3.420
WPLSW7 25/09/2014 Put 38.580 0.305 0.305 0.000   0 0.305
WPLE88 25/09/2014 Call 38.590 2.560 2.560 0.000   0 2.560
WPLE78 25/09/2014 Put 38.590 0.305 0.305 0.300 40 0 0.305
WPLUH9 25/09/2014 Call 39.370 2.675 2.675 0.000   0 2.675
WPLUI9 25/09/2014 Put 39.370 0.475 0.475 0.000   0 0.475
WPLE98 25/09/2014 Call 39.380 1.960 1.960 0.000   0 1.960
WPLEF8 25/09/2014 Put 39.380 0.470 0.470 0.000   0 0.470
WPLSX7 25/09/2014 Call 39.550 2.510 2.510 0.000 12 0 2.510
WPLSY7 25/09/2014 Put 39.550 0.525 0.525 0.520 25 0 0.525
WPLZX7 25/09/2014 Call 39.560 1.835 1.835 0.000   0 1.835
WPLZW7 25/09/2014 Put 39.560 0.520 0.520 0.000   0 0.520
WPLUF9 25/09/2014 Call 40.350 1.820 1.820 0.000 50 0 1.820
WPLUG9 25/09/2014 Put 40.350 0.800 0.800 0.000   0 0.800
WPLZY7 25/09/2014 Call 40.360 1.315 1.315 0.000   0 1.315
WPLB18 25/09/2014 Put 40.360 0.790 0.790 0.850 10 0 0.790
WPLSR7 25/09/2014 Call 40.540 1.665 1.665 0.000   0 1.665
WPLSS7 25/09/2014 Put 40.540 0.880 0.880 0.000   0 0.880
WPLEH8 25/09/2014 Call 40.550 1.200 1.200 0.000   0 1.200
WPLEG8 25/09/2014 Put 40.550 0.870 0.870 0.000   0 0.870
WPLUD9 25/09/2014 Call 41.340 1.080 1.080 0.000 12 0 1.080
WPLUE9 25/09/2014 Put 41.340 1.290 1.290 1.250 5 0 1.290
WPLSZ7 25/09/2014 Call 41.510 0.975 0.975 0.840 50 0 0.975
WPLT17 25/09/2014 Put 41.510 1.395 1.395 1.500 20 0 1.395
WPLZ88 25/09/2014 Call 41.520 0.705 0.705 0.000   0 0.705
WPLZ98 25/09/2014 Put 41.520 1.380 1.380 0.000   0 1.380
WPLWC9 25/09/2014 Call 42.320 0.550 0.550 0.540 39 0 0.550
WPLWD9 25/09/2014 Put 42.320 1.945 1.945 0.000   0 1.945
WPLXL8 25/09/2014 Call 42.330 0.410 0.410 0.000   0 0.410
WPLXK8 25/09/2014 Put 42.330 1.925 1.925 0.000   0 1.925
WPLST7 25/09/2014 Call 42.490 0.480 0.480 0.385 30 0 0.480
WPLSU7 25/09/2014 Put 42.490 2.075 2.075 0.000   0 2.075
WPLXM8 25/09/2014 Call 42.510 0.360 0.360 0.000   0 0.360
WPLXP8 25/09/2014 Put 42.510 2.060 2.060 0.000   0 2.060
WPLKD7 25/09/2014 Call 42.980 0.325 0.325 0.000   0 0.325
WPLKE7 25/09/2014 Put 42.980 2.465 2.465 0.000   0 2.465
WPLXR8 25/09/2014 Call 42.990 0.255 0.255 0.000   0 0.255
WPLXQ8 25/09/2014 Put 42.990 2.440 2.440 0.000   0 2.440
WPLQF8 25/09/2014 Call 43.300 0.250 0.250 0.000   0 0.250
WPLQG8 25/09/2014 Put 43.300 2.740 2.740 0.000   0 2.740
WPLQE8 25/09/2014 Call 43.310 0.200 0.200 0.180 212 0 0.200
WPLQD8 25/09/2014 Put 43.310 2.710 2.710 0.000   0 2.710
WPLU58 25/09/2014 Call 43.460 0.220 0.220 0.000   0 0.220
WPLU68 25/09/2014 Put 43.460 2.880 2.880 0.000   0 2.880
WPLUZ8 25/09/2014 Call 43.950 0.150 0.150 0.120 275 0 0.150
WPLV18 25/09/2014 Put 43.950 3.325 3.325 0.000   0 3.325
WPLFZ9 25/09/2014 Call 43.960 0.130 0.130 0.000   0 0.130
WPLG19 25/09/2014 Put 43.960 3.285 3.285 0.000   0 3.285
WPLUX8 25/09/2014 Call 44.440 0.105 0.105 0.000   0 0.105
WPLUY8 25/09/2014 Put 44.440 3.780 3.780 0.000   0 3.780
WPLXU8 25/09/2014 Call 44.930 0.075 0.075 0.000   0 0.075
WPLXV8 25/09/2014 Put 44.930 4.250 4.250 0.000   0 4.250
WPLJP8 25/09/2014 Call 45.270 0.060 0.060 0.000   0 0.060
WPLJO8 25/09/2014 Put 45.270 4.580 4.580 0.000   0 4.580
WPLCL8 25/09/2014 Call 45.280 0.055 0.055 0.000   0 0.055
WPLCK8 25/09/2014 Put 45.280 4.530 4.530 0.000   0 4.530
WPLBT9 25/09/2014 Call 45.910 0.040 0.040 0.000   0 0.040
WPLBU9 25/09/2014 Put 45.910 5.205 5.205 0.000   0 5.205
WPLD29 25/09/2014 Call 46.390 0.030 0.030 0.000   0 0.030
WPLD39 25/09/2014 Put 46.390 5.675 5.675 0.000   0 5.675
WPLJQ8 25/09/2014 Call 47.240 0.015 0.015 0.000   0 0.015
WPLJR8 25/09/2014 Put 47.240 6.520 6.520 0.000   0 6.520
WPLJT8 25/09/2014 Call 49.210 0.003 0.003 0.000   0 0.003
WPLJS8 25/09/2014 Put 49.210 8.485 8.485 0.000   0 8.485
WPLWJ8 30/10/2014 Call 0.010 41.015 41.015 0.000   0 41.015
WPLWW8 30/10/2014 Call 37.000 4.985 4.985 0.000   0 4.985
WPLWX8 30/10/2014 Put 37.000 0.215 0.215 0.000 100 0 0.215
WPLW78 30/10/2014 Call 37.500 4.485 4.485 0.000   0 4.485
WPLW88 30/10/2014 Put 37.500 0.275 0.275 0.000 20 0 0.275
WPLVS8 30/10/2014 Call 38.000 3.990 3.990 0.000   0 3.990
WPLVT8 30/10/2014 Put 38.000 0.340 0.340 0.000   0 0.340
WPLFS9 30/10/2014 Call 38.010 3.200 3.200 0.000   0 3.200
WPLFR9 30/10/2014 Put 38.010 0.340 0.340 0.000   0 0.340
WPLW98 30/10/2014 Call 38.500 3.495 3.495 0.000   0 3.495
WPLWA8 30/10/2014 Put 38.500 0.435 0.435 0.000   0 0.435
WPLFT9 30/10/2014 Call 38.510 2.785 2.785 0.000   0 2.785
WPLFU9 30/10/2014 Put 38.510 0.425 0.425 0.000   0 0.425
WPLW18 30/10/2014 Call 39.000 3.015 3.015 0.000   0 3.015
WPLW28 30/10/2014 Put 39.000 0.545 0.545 0.000   0 0.545
WPLC79 30/10/2014 Call 39.010 2.400 2.400 0.000   0 2.400
WPLC69 30/10/2014 Put 39.010 0.535 0.535 0.600 100 0 0.535
WPLWB8 30/10/2014 Call 39.500 2.550 2.550 0.000   0 2.550
WPLWC8 30/10/2014 Put 39.500 0.675 0.675 0.000   0 0.675
WPLC49 30/10/2014 Call 39.510 2.045 2.045 0.000   0 2.045
WPLC59 30/10/2014 Put 39.510 0.670 0.670 0.000   0 0.670
WPLVY8 30/10/2014 Call 40.000 2.115 2.115 0.000   0 2.115
WPLVZ8 30/10/2014 Put 40.000 0.845 0.845 0.000   0 0.845
WPLCK9 30/10/2014 Call 40.010 1.720 1.720 0.000   0 1.720
WPLCJ9 30/10/2014 Put 40.010 0.835 0.835 0.850 110 0 0.835
WPLWD8 30/10/2014 Call 40.500 1.720 1.720 0.000   0 1.720
WPLWE8 30/10/2014 Put 40.500 1.045 1.045 0.000   0 1.045
WPLGS9 30/10/2014 Call 40.510 1.425 1.425 0.000   0 1.425
WPLGT9 30/10/2014 Put 40.510 1.030 1.030 0.000   0 1.030
WPLVW8 30/10/2014 Call 41.000 1.365 1.365 0.000   0 1.365
WPLVX8 30/10/2014 Put 41.000 1.280 1.280 1.330 8 0 1.280
WPLZA8 30/10/2014 Call 41.010 1.165 1.165 0.000   0 1.165
WPLZB8 30/10/2014 Put 41.010 1.260 1.260 1.200 100 0 1.260
WPLWH8 30/10/2014 Call 41.500 1.065 1.065 0.000   0 1.065
WPLWI8 30/10/2014 Put 41.500 1.550 1.550 0.000   0 1.550
WPLZD8 30/10/2014 Call 41.510 0.935 0.935 0.000 125 0 0.935
WPLZC8 30/10/2014 Put 41.510 1.525 1.525 0.000 20 0 1.525
WPLVU8 30/10/2014 Call 42.000 0.810 0.810 0.000   0 0.810
WPLVV8 30/10/2014 Put 42.000 1.860 1.860 0.000 200 0 1.860
WPLZE8 30/10/2014 Call 42.010 0.735 0.735 0.000   0 0.735
WPLZF8 30/10/2014 Put 42.010 1.830 1.830 0.000   0 1.830
WPLWF8 30/10/2014 Call 42.500 0.610 0.610 0.000   0 0.610
WPLWG8 30/10/2014 Put 42.500 2.215 2.215 2.130 30 0 2.215
WPLZH8 30/10/2014 Call 42.510 0.565 0.565 0.000   0 0.565
WPLZG8 30/10/2014 Put 42.510 2.170 2.170 0.000   0 2.170
WPLW38 30/10/2014 Call 43.000 0.450 0.450 0.000   0 0.450
WPLW48 30/10/2014 Put 43.000 2.595 2.595 0.000   0 2.595
WPLVO8 30/10/2014 Call 43.500 0.330 0.330 0.300 284 0 0.330
WPLVP8 30/10/2014 Put 43.500 3.000 3.000 0.000   0 3.000
WPLE69 30/10/2014 Call 43.510 0.320 0.320 0.000   0 0.320
WPLE59 30/10/2014 Put 43.510 2.935 2.935 0.000   0 2.935
WPLW58 30/10/2014 Call 44.000 0.240 0.240 0.000   0 0.240
WPLW68 30/10/2014 Put 44.000 3.430 3.430 0.000   0 3.430
WPLDY9 30/10/2014 Call 44.010 0.230 0.230 0.000   0 0.230
WPLDZ9 30/10/2014 Put 44.010 3.355 3.355 0.000   0 3.355
WPLVQ8 30/10/2014 Call 44.500 0.170 0.170 0.000   0 0.170
WPLVR8 30/10/2014 Put 44.500 3.875 3.875 0.000   0 3.875
WPLXD8 30/10/2014 Call 45.000 0.120 0.120 0.000   0 0.120
WPLXF8 30/10/2014 Put 45.000 4.335 4.335 0.000   0 4.335
WPLYQ8 30/10/2014 Call 45.500 0.085 0.085 0.000   0 0.085
WPLYR8 30/10/2014 Put 45.500 4.805 4.805 0.000   0 4.805
WPLBV9 30/10/2014 Call 46.000 0.065 0.065 0.000   0 0.065
WPLBW9 30/10/2014 Put 46.000 5.295 5.295 0.000   0 5.295
WPLD49 30/10/2014 Call 46.500 0.065 0.065 0.000   0 0.065
WPLD59 30/10/2014 Put 46.500 5.785 5.785 0.000   0 5.785
WPLBJ9 27/11/2014 Call 0.010 41.100 41.100 0.000   0 41.100
WPLE79 27/11/2014 Call 37.500 4.485 4.485 0.000   0 4.485
WPLE89 27/11/2014 Put 37.500 0.370 0.370 0.000   0 0.370
WPLC89 27/11/2014 Call 38.000 3.990 3.990 0.000   0 3.990
WPLC99 27/11/2014 Put 38.000 0.455 0.455 0.000   0 0.455
WPLFV9 27/11/2014 Call 38.010 3.355 3.355 0.000   0 3.355
WPLFW9 27/11/2014 Put 38.010 0.445 0.445 0.000   0 0.445
WPLB89 27/11/2014 Call 38.500 3.515 3.515 0.000   0 3.515
WPLB99 27/11/2014 Put 38.500 0.550 0.550 0.000   0 0.550
WPLFY9 27/11/2014 Call 38.510 2.995 2.995 0.000   0 2.995
WPLFX9 27/11/2014 Put 38.510 0.545 0.545 0.000   0 0.545
WPLZU8 27/11/2014 Call 39.000 3.050 3.050 0.000   0 3.050
WPLZV8 27/11/2014 Put 39.000 0.675 0.675 0.000   0 0.675
WPLGP9 27/11/2014 Call 39.010 2.635 2.635 0.000   0 2.635
WPLGO9 27/11/2014 Put 39.010 0.665 0.665 0.000   0 0.665
WPLB69 27/11/2014 Call 39.500 2.615 2.615 0.000   0 2.615
WPLB79 27/11/2014 Put 39.500 0.820 0.820 0.000   0 0.820
WPLCF9 27/11/2014 Call 39.510 2.285 2.285 0.000   0 2.285
WPLCG9 27/11/2014 Put 39.510 0.805 0.805 0.000   0 0.805
WPLZS8 27/11/2014 Call 40.000 2.200 2.200 0.000   0 2.200
WPLZT8 27/11/2014 Put 40.000 0.985 0.985 0.000   0 0.985
WPLCI9 27/11/2014 Call 40.010 1.955 1.955 0.000   0 1.955
WPLCH9 27/11/2014 Put 40.010 0.970 0.970 0.000   0 0.970
WPLBH9 27/11/2014 Call 40.500 1.820 1.820 0.000   0 1.820
WPLBI9 27/11/2014 Put 40.500 1.190 1.190 0.000   0 1.190
WPLZQ8 27/11/2014 Call 41.000 1.480 1.480 0.000   0 1.480
WPLZR8 27/11/2014 Put 41.000 1.420 1.420 0.000   0 1.420
WPLEF9 27/11/2014 Call 41.010 1.370 1.370 0.000   0 1.370
WPLE99 27/11/2014 Put 41.010 1.390 1.390 0.000   0 1.390
WPLBF9 27/11/2014 Call 41.500 1.195 1.195 0.000   0 1.195
WPLBG9 27/11/2014 Put 41.500 1.675 1.675 0.000   0 1.675
WPLB49 27/11/2014 Call 42.000 0.955 0.955 0.000   0 0.955
WPLB59 27/11/2014 Put 42.000 1.975 1.975 0.000   0 1.975
WPLZI8 27/11/2014 Call 42.500 0.755 0.755 0.000   0 0.755
WPLZJ8 27/11/2014 Put 42.500 2.305 2.305 2.520 193 0 2.305
WPLB29 27/11/2014 Call 43.000 0.590 0.590 0.000   0 0.590
WPLB39 27/11/2014 Put 43.000 2.660 2.660 0.000   0 2.660
WPLZO8 27/11/2014 Call 43.500 0.455 0.455 0.000   0 0.455
WPLZP8 27/11/2014 Put 43.500 3.055 3.055 0.000   0 3.055
WPLZW8 27/11/2014 Call 44.000 0.350 0.350 0.000   0 0.350
WPLZX8 27/11/2014 Put 44.000 3.475 3.475 0.000   0 3.475
WPLE19 27/11/2014 Call 44.010 0.345 0.345 0.000   0 0.345
WPLE29 27/11/2014 Put 44.010 3.375 3.375 0.000   0 3.375
WPLZM8 27/11/2014 Call 44.500 0.265 0.265 0.255 20 0 0.265
WPLZN8 27/11/2014 Put 44.500 3.920 3.920 0.000   0 3.920
WPLE49 27/11/2014 Call 44.510 0.265 0.265 0.000   0 0.265
WPLE39 27/11/2014 Put 44.510 3.805 3.805 0.000   0 3.805
WPLZY8 27/11/2014 Call 45.000 0.195 0.195 0.000   0 0.195
WPLB19 27/11/2014 Put 45.000 4.380 4.380 0.000   0 4.380
WPLZK8 27/11/2014 Call 45.500 0.145 0.145 0.000   0 0.145
WPLZL8 27/11/2014 Put 45.500 4.855 4.855 0.000   0 4.855
WPLBX9 27/11/2014 Call 46.000 0.100 0.100 0.000   0 0.100
WPLBY9 27/11/2014 Put 46.000 5.340 5.340 0.000   0 5.340
WPLD69 27/11/2014 Call 46.500 0.075 0.075 0.000   0 0.075
WPLD79 27/11/2014 Put 46.500 5.820 5.820 0.000   0 5.820
WPLDX8 18/12/2014 Call 0.010 41.160 41.160 0.000   0 41.160
WPLYN7 18/12/2014 Call 25.590 16.375 16.375 0.000   0 16.375
WPLYO7 18/12/2014 Put 25.590 0.004 0.004 0.000   0 0.004
WPLQE7 18/12/2014 Call 28.540 13.430 13.430 0.000   0 13.430
WPLQG7 18/12/2014 Put 28.540 0.025 0.025 0.000   0 0.025
WPLTH8 18/12/2014 Call 29.530 12.440 12.440 0.000   0 12.440
WPLTI8 18/12/2014 Put 29.530 0.035 0.035 0.000   0 0.035
WPLF28 18/12/2014 Call 29.540 11.545 11.545 0.000   0 11.545
WPLF18 18/12/2014 Put 29.540 0.040 0.040 0.000   0 0.040
WPLQH7 18/12/2014 Call 30.510 11.460 11.460 0.000   0 11.460
WPLQI7 18/12/2014 Put 30.510 0.050 0.050 0.000   0 0.050
WPLF38 18/12/2014 Call 30.520 10.590 10.590 0.000   0 10.590
WPLF48 18/12/2014 Put 30.520 0.050 0.050 0.000   0 0.050
WPLTK8 18/12/2014 Call 31.490 10.485 10.485 0.000   0 10.485
WPLTJ8 18/12/2014 Put 31.490 0.060 0.060 0.000   0 0.060
WPLQJ7 18/12/2014 Call 32.480 9.495 9.495 0.000   0 9.495
WPLQK7 18/12/2014 Put 32.480 0.075 0.075 0.000   0 0.075
WPLF68 18/12/2014 Call 32.490 8.665 8.665 0.000   0 8.665
WPLF58 18/12/2014 Put 32.490 0.075 0.075 0.000   0 0.075
WPLQL7 18/12/2014 Call 33.460 8.515 8.515 0.000   0 8.515
WPLQM7 18/12/2014 Put 33.460 0.100 0.100 0.000   0 0.100
WPLEO8 18/12/2014 Call 33.700 8.280 8.280 0.000   0 8.280
WPLEP8 18/12/2014 Put 33.700 0.105 0.105 0.000   0 0.105
WPLF78 18/12/2014 Call 33.710 7.465 7.465 0.000   0 7.465
WPLF88 18/12/2014 Put 33.710 0.105 0.105 0.000   0 0.105
WPLQN7 18/12/2014 Call 34.450 7.530 7.530 0.000   0 7.530
WPLQO7 18/12/2014 Put 34.450 0.135 0.135 0.000   0 0.135
WPLCW8 18/12/2014 Call 34.670 7.310 7.310 0.000   0 7.310
WPLCX8 18/12/2014 Put 34.670 0.150 0.150 0.000   0 0.150
WPLFF8 18/12/2014 Call 34.680 6.520 6.520 0.000   0 6.520
WPLF98 18/12/2014 Put 34.680 0.145 0.145 0.000   0 0.145
WPLQP7 18/12/2014 Call 35.430 6.550 6.550 0.000   0 6.550
WPLQQ7 18/12/2014 Put 35.430 0.195 0.195 0.000   0 0.195
WPLFG8 18/12/2014 Call 35.440 5.785 5.785 0.000   0 5.785
WPLFH8 18/12/2014 Put 35.440 0.195 0.195 0.000   0 0.195
WPLD18 18/12/2014 Call 35.660 6.320 6.320 0.000   0 6.320
WPLD28 18/12/2014 Put 35.660 0.215 0.215 0.000   0 0.215
WPLQR7 18/12/2014 Call 36.410 5.575 5.575 0.000   0 5.575
WPLQS7 18/12/2014 Put 36.410 0.290 0.290 0.000   0 0.290
WPLFJ8 18/12/2014 Call 36.420 4.870 4.870 0.000   0 4.870
WPLFI8 18/12/2014 Put 36.420 0.290 0.290 0.000   0 0.290
WPLCU8 18/12/2014 Call 36.630 5.355 5.355 0.000   0 5.355
WPLCV8 18/12/2014 Put 36.630 0.320 0.320 0.330 300 0 0.320
WPLQ78 18/12/2014 Call 37.400 4.590 4.590 0.000   0 4.590
WPLQ88 18/12/2014 Put 37.400 0.425 0.425 0.000   0 0.425
WPLFK8 18/12/2014 Call 37.410 4.005 4.005 0.000   0 4.005
WPLFL8 18/12/2014 Put 37.410 0.425 0.425 0.000   0 0.425
WPLCY8 18/12/2014 Call 37.610 4.385 4.385 0.000   0 4.385
WPLCZ8 18/12/2014 Put 37.610 0.465 0.465 0.000   0 0.465
WPLRQ9 18/12/2014 Call 38.380 3.645 3.645 0.000   0 3.645
WPLRR9 18/12/2014 Put 38.380 0.620 0.620 0.000   0 0.620
WPLFN8 18/12/2014 Call 38.390 3.220 3.220 0.000   0 3.220
WPLFM8 18/12/2014 Put 38.390 0.615 0.615 0.580 50 0 0.615
WPLD38 18/12/2014 Call 38.580 3.460 3.460 3.220 4 0 3.460
WPLD48 18/12/2014 Put 38.580 0.670 0.670 0.000   0 0.670
WPLUJ9 18/12/2014 Call 39.370 2.765 2.765 0.000   0 2.765
WPLUK9 18/12/2014 Put 39.370 0.895 0.895 0.835 110 0 0.895
WPLFO8 18/12/2014 Call 39.380 2.510 2.510 0.000   0 2.510
WPLFP8 18/12/2014 Put 39.380 0.880 0.880 0.000   0 0.880
WPLCQ8 18/12/2014 Call 39.550 2.615 2.615 0.000   0 2.615
WPLCR8 18/12/2014 Put 39.550 0.955 0.955 0.000   0 0.955
WPLYD9 18/12/2014 Call 40.350 2.010 2.010 0.000   0 2.010
WPLYE9 18/12/2014 Put 40.350 1.260 1.260 0.000   0 1.260
WPLGS8 18/12/2014 Call 40.360 1.885 1.885 0.000   0 1.885
WPLFQ8 18/12/2014 Put 40.360 1.230 1.230 1.130 300 0 1.230
WPLCO8 18/12/2014 Call 40.540 1.885 1.885 0.000   0 1.885
WPLCP8 18/12/2014 Put 40.540 1.340 1.340 0.000   0 1.340
WPLYG9 18/12/2014 Call 41.340 1.400 1.400 0.000 12 0 1.400
WPLYF9 18/12/2014 Put 41.340 1.720 1.720 0.000   0 1.720
WPLGT8 18/12/2014 Call 41.350 1.355 1.355 0.000 50 0 1.355
WPLGU8 18/12/2014 Put 41.350 1.680 1.680 0.000   0 1.680
WPLCS8 18/12/2014 Call 41.510 1.310 1.310 0.000   0 1.310
WPLCT8 18/12/2014 Put 41.510 1.810 1.810 0.000   0 1.810
WPLI28 18/12/2014 Call 41.520 1.275 1.275 0.000   0 1.275
WPLI38 18/12/2014 Put 41.520 1.770 1.770 0.000   0 1.770
WPLYH9 18/12/2014 Call 42.320 0.950 0.950 0.925 30 0 0.950
WPLYI9 18/12/2014 Put 42.320 2.285 2.285 0.000   0 2.285
WPLGW8 18/12/2014 Call 42.330 0.940 0.940 0.000   0 0.940
WPLGV8 18/12/2014 Put 42.330 2.225 2.225 0.000   0 2.225
WPLE58 18/12/2014 Call 42.490 0.890 0.890 0.000   0 0.890
WPLE68 18/12/2014 Put 42.490 2.395 2.395 0.000   0 2.395
WPLI58 18/12/2014 Call 42.510 0.875 0.875 0.000   0 0.875
WPLI48 18/12/2014 Put 42.510 2.335 2.335 0.000   0 2.335
WPLGX8 18/12/2014 Call 42.990 0.720 0.720 0.000 150 0 0.720
WPLGY8 18/12/2014 Put 42.990 2.655 2.655 0.000   0 2.655
WPLYK9 18/12/2014 Call 43.300 0.635 0.635 0.000   0 0.635
WPLYJ9 18/12/2014 Put 43.300 2.970 2.970 0.000   0 2.970
WPLI18 18/12/2014 Call 43.310 0.625 0.625 0.000   0 0.625
WPLGZ8 18/12/2014 Put 43.310 2.880 2.880 0.000   0 2.880
WPLU78 18/12/2014 Call 43.460 0.590 0.590 0.000   0 0.590
WPLU88 18/12/2014 Put 43.460 3.095 3.095 0.000   0 3.095
WPLV48 18/12/2014 Call 43.950 0.475 0.475 0.440 100 0 0.475
WPLV58 18/12/2014 Put 43.950 3.490 3.490 0.000   0 3.490
WPLV28 18/12/2014 Call 44.440 0.375 0.375 0.000   0 0.375
WPLV38 18/12/2014 Put 44.440 3.915 3.915 0.000   0 3.915
WPLXW8 18/12/2014 Call 44.930 0.300 0.300 0.000   0 0.300
WPLXY8 18/12/2014 Put 44.930 4.355 4.355 0.000   0 4.355
WPLPM8 18/12/2014 Call 45.010 0.285 0.285 0.000   0 0.285
WPLPN8 18/12/2014 Put 45.010 4.275 4.275 0.000   0 4.275
WPLBZ9 18/12/2014 Call 45.910 0.180 0.180 0.180 70 0 0.180
WPLC19 18/12/2014 Put 45.910 5.270 5.270 0.000   0 5.270
WPLD89 18/12/2014 Call 46.390 0.140 0.140 0.000   0 0.140
WPLD99 18/12/2014 Put 46.390 5.730 5.730 0.000   0 5.730
WPLVK9 18/12/2014 Call 49.210 0.025 0.025 0.000   0 0.025
WPLVL9 18/12/2014 Put 49.210 8.500 8.500 0.000   0 8.500
WPLI68 18/12/2014 Call 49.220 0.025 0.025 0.000   0 0.025
WPLI78 18/12/2014 Put 49.220 8.275 8.275 0.000   0 8.275
WPLVN9 18/12/2014 Call 51.180 0.007 0.007 0.000   0 0.007
WPLVM9 18/12/2014 Put 51.180 10.450 10.450 0.000   0 10.450
WPLVO9 18/12/2014 Call 53.150 0.002 0.002 0.000   0 0.002
WPLVP9 18/12/2014 Put 53.150 12.410 12.410 0.000   0 12.410
WPLVR9 18/12/2014 Call 55.110 0.000 0.000 0.000   0 0.000
WPLVQ9 18/12/2014 Put 55.110 14.360 14.360 0.000   0 14.360
WPLY99 18/12/2014 Call 59.060 0.000 0.000 0.000   0 0.000
WPLYA9 18/12/2014 Put 59.060 17.820 17.820 0.000   0 17.820
WPLIW9 29/01/2015 Call 0.010 41.290 41.290 0.000   0 41.290
WPLIO9 29/01/2015 Call 39.000 3.215 3.215 0.000   0 3.215
WPLIP9 29/01/2015 Put 39.000 0.880 0.880 0.000 15 0 0.880
WPLI59 29/01/2015 Call 39.500 2.805 2.805 0.000   0 2.805
WPLI69 29/01/2015 Put 39.500 1.070 1.070 0.000   0 1.070
WPLIQ9 29/01/2015 Call 40.000 2.430 2.430 0.000   0 2.430
WPLIR9 29/01/2015 Put 40.000 1.250 1.250 0.000   0 1.250
WPLI39 29/01/2015 Call 40.500 2.095 2.095 0.000   0 2.095
WPLI49 29/01/2015 Put 40.500 1.450 1.450 1.120 15 0 1.450
WPLIU9 29/01/2015 Call 41.000 1.800 1.800 0.000   0 1.800
WPLIV9 29/01/2015 Put 41.000 1.675 1.675 0.000   0 1.675
WPLI99 29/01/2015 Call 41.500 1.535 1.535 0.000   0 1.535
WPLIF9 29/01/2015 Put 41.500 1.925 1.925 0.000   0 1.925
WPLIS9 29/01/2015 Call 42.000 1.310 1.310 0.000   0 1.310
WPLIT9 29/01/2015 Put 42.000 2.210 2.210 0.000   0 2.210
WPLI79 29/01/2015 Call 42.500 1.095 1.095 0.000 15 0 1.095
WPLI89 29/01/2015 Put 42.500 2.515 2.515 0.000   0 2.515
WPLIG9 29/01/2015 Call 43.000 0.915 0.915 0.000   0 0.915
WPLIH9 29/01/2015 Put 43.000 2.860 2.860 0.000   0 2.860
WPLGW9 29/01/2015 Call 43.500 0.755 0.755 0.000   0 0.755
WPLGX9 29/01/2015 Put 43.500 3.225 3.225 0.000   0 3.225
WPLII9 29/01/2015 Call 44.000 0.615 0.615 0.000 15 0 0.615
WPLIJ9 29/01/2015 Put 44.000 3.625 3.625 0.000   0 3.625
WPLGY9 29/01/2015 Call 44.500 0.510 0.510 0.000   0 0.510
WPLGZ9 29/01/2015 Put 44.500 4.040 4.040 0.000   0 4.040
WPLIK9 29/01/2015 Call 45.000 0.415 0.415 0.000   0 0.415
WPLIL9 29/01/2015 Put 45.000 4.480 4.480 0.000   0 4.480
WPLI19 29/01/2015 Call 45.500 0.330 0.330 0.000   0 0.330
WPLI29 29/01/2015 Put 45.500 4.940 4.940 0.000   0 4.940
WPLIM9 29/01/2015 Call 46.000 0.265 0.265 0.000   0 0.265
WPLIN9 29/01/2015 Put 46.000 5.400 5.400 0.000   0 5.400
WPLJ29 29/01/2015 Call 46.500 0.215 0.215 0.000   0 0.215
WPLJ39 29/01/2015 Put 46.500 5.845 5.845 0.000   0 5.845
WPLRJ8 26/03/2015 Call 0.010 40.005 40.005 0.000   0 40.005
WPLPR9 26/03/2015 Call 29.530 12.440 12.440 0.000   0 12.440
WPLPS9 26/03/2015 Put 29.530 0.110 0.110 0.000   0 0.110
WPLPV9 26/03/2015 Call 30.510 11.465 11.465 0.000   0 11.465
WPLPW9 26/03/2015 Put 30.510 0.155 0.155 0.000   0 0.155
WPLQ29 26/03/2015 Call 32.480 9.500 9.500 0.000   0 9.500
WPLQ39 26/03/2015 Put 32.480 0.275 0.275 0.000   0 0.275
WPLPN9 26/03/2015 Call 34.450 7.555 7.555 0.000   0 7.555
WPLPO9 26/03/2015 Put 34.450 0.475 0.475 0.470 30 0 0.475
WPLPT9 26/03/2015 Call 35.430 6.585 6.585 0.000   0 6.585
WPLPU9 26/03/2015 Put 35.430 0.615 0.615 0.000   0 0.615
WPLRY8 26/03/2015 Call 35.440 5.310 5.310 0.000   0 5.310
WPLRZ8 26/03/2015 Put 35.440 0.605 0.605 0.615 61 0 0.605
WPLQT8 26/03/2015 Call 35.660 6.355 6.355 0.000   0 6.355
WPLQU8 26/03/2015 Put 35.660 0.655 0.655 0.000   0 0.655
WPLPX9 26/03/2015 Call 36.410 5.615 5.615 0.000   0 5.615
WPLPY9 26/03/2015 Put 36.410 0.795 0.795 0.000   0 0.795
WPLIZ9 26/03/2015 Call 36.420 4.410 4.410 0.000   0 4.410
WPLJ19 26/03/2015 Put 36.420 0.785 0.785 0.000   0 0.785
WPLQL8 26/03/2015 Call 36.630 5.400 5.400 0.000   0 5.400
WPLQM8 26/03/2015 Put 36.630 0.845 0.845 0.000 42 0 0.845
WPLPP9 26/03/2015 Call 37.400 4.655 4.655 0.000   0 4.655
WPLPQ9 26/03/2015 Put 37.400 1.035 1.035 1.050 10 0 1.035
WPLQN8 26/03/2015 Call 37.610 4.465 4.465 0.000   0 4.465
WPLQO8 26/03/2015 Put 37.610 1.100 1.100 0.000   0 1.100
WPLS28 26/03/2015 Call 37.620 3.425 3.425 0.000   0 3.425
WPLS18 26/03/2015 Put 37.620 1.080 1.080 0.000   0 1.080
WPLRS9 26/03/2015 Call 38.380 3.780 3.780 0.000   0 3.780
WPLRT9 26/03/2015 Put 38.380 1.340 1.340 0.000 12 0 1.340
WPLS38 26/03/2015 Call 38.390 2.890 2.890 0.000   0 2.890
WPLS48 26/03/2015 Put 38.390 1.325 1.325 0.000   0 1.325
WPLQH8 26/03/2015 Call 38.580 3.610 3.610 0.000   0 3.610
WPLQI8 26/03/2015 Put 38.580 1.420 1.420 0.000   0 1.420
WPLUP9 26/03/2015 Call 39.370 2.995 2.995 0.000   0 2.995
WPLUQ9 26/03/2015 Put 39.370 1.730 1.730 0.000   0 1.730
WPLQJ8 26/03/2015 Call 39.550 2.865 2.865 0.000   0 2.865
WPLQK8 26/03/2015 Put 39.550 1.815 1.815 0.000   0 1.815
WPLWK8 26/03/2015 Call 39.560 2.190 2.190 0.000   0 2.190
WPLWL8 26/03/2015 Put 39.560 1.790 1.790 0.000   0 1.790
WPLUN9 26/03/2015 Call 40.350 2.330 2.330 0.000   0 2.330
WPLUO9 26/03/2015 Put 40.350 2.200 2.200 0.000 54 0 2.200
WPLQP8 26/03/2015 Call 40.540 2.215 2.215 0.000   0 2.215
WPLQQ8 26/03/2015 Put 40.540 2.300 2.300 0.000   0 2.300
WPLS68 26/03/2015 Call 40.550 1.680 1.680 0.000   0 1.680
WPLS58 26/03/2015 Put 40.550 2.275 2.275 0.000   0 2.275
WPLUL9 26/03/2015 Call 41.340 1.765 1.765 0.000   0 1.765
WPLUM9 26/03/2015 Put 41.340 2.755 2.755 0.000   0 2.755
WPLQR8 26/03/2015 Call 41.510 1.680 1.680 0.000   0 1.680
WPLQS8 26/03/2015 Put 41.510 2.855 2.855 0.000   0 2.855
WPLG49 26/03/2015 Call 41.520 1.260 1.260 0.000   0 1.260
WPLG59 26/03/2015 Put 41.520 2.820 2.820 0.000   0 2.820
WPLWE9 26/03/2015 Call 42.320 1.310 1.310 0.000   0 1.310
WPLWF9 26/03/2015 Put 42.320 3.370 3.370 0.000   0 3.370
WPLS78 26/03/2015 Call 42.330 0.975 0.975 0.000   0 0.975
WPLS88 26/03/2015 Put 42.330 3.330 3.330 0.000   0 3.330
WPLRS8 26/03/2015 Call 42.490 1.250 1.250 0.000   0 1.250
WPLRT8 26/03/2015 Put 42.490 3.485 3.485 0.000   0 3.485
WPLG79 26/03/2015 Call 42.500 0.920 0.920 0.000   0 0.920
WPLG69 26/03/2015 Put 42.500 3.445 3.445 0.000   0 3.445
WPLKF7 26/03/2015 Call 42.980 1.070 1.070 0.000   0 1.070
WPLKG7 26/03/2015 Put 42.980 3.825 3.825 0.000   0 3.825
WPLU98 26/03/2015 Call 43.460 0.915 0.915 0.000   0 0.915
WPLUA8 26/03/2015 Put 43.460 4.165 4.165 0.000   0 4.165
WPLG89 26/03/2015 Call 43.470 0.670 0.670 0.000   0 0.670
WPLG99 26/03/2015 Put 43.470 4.120 4.120 0.000   0 4.120
WPLV68 26/03/2015 Call 43.950 0.775 0.775 0.000   0 0.775
WPLV78 26/03/2015 Put 43.950 4.540 4.540 0.000   0 4.540
WPLV88 26/03/2015 Call 44.440 0.655 0.655 0.000   0 0.655
WPLV98 26/03/2015 Put 44.440 4.925 4.925 0.000   0 4.925
WPLXZ8 26/03/2015 Call 44.930 0.550 0.550 0.000   0 0.550
WPLY18 26/03/2015 Put 44.930 5.345 5.345 0.000   0 5.345
WPLC29 26/03/2015 Call 45.910 0.375 0.375 0.000 42 0 0.375
WPLC39 26/03/2015 Put 45.910 6.230 6.230 0.000   0 6.230
WPLDK9 26/03/2015 Call 46.390 0.300 0.300 0.000   0 0.300
WPLDL9 26/03/2015 Put 46.390 6.680 6.680 0.000   0 6.680
WPLFK9 25/06/2015 Call 0.010 40.265 40.265 0.000   0 40.265
WPLX77 25/06/2015 Call 28.540 13.430 13.430 0.000   0 13.430
WPLX87 25/06/2015 Put 28.540 0.170 0.170 0.000   0 0.170
WPLXI7 25/06/2015 Call 29.530 12.440 12.440 0.000   0 12.440
WPLXJ7 25/06/2015 Put 29.530 0.210 0.210 0.000   0 0.210
WPLXG7 25/06/2015 Call 30.510 11.465 11.465 0.000   0 11.465
WPLXH7 25/06/2015 Put 30.510 0.265 0.265 0.000   0 0.265
WPLXM7 25/06/2015 Call 31.490 10.490 10.490 0.000   0 10.490
WPLXN7 25/06/2015 Put 31.490 0.330 0.330 0.000   0 0.330
WPLXK7 25/06/2015 Call 32.480 9.505 9.505 0.000   0 9.505
WPLXL7 25/06/2015 Put 32.480 0.415 0.415 0.000   0 0.415
WPLXD7 25/06/2015 Call 33.460 8.530 8.530 0.000   0 8.530
WPLXF7 25/06/2015 Put 33.460 0.535 0.535 0.000   0 0.535
WPLXB7 25/06/2015 Call 34.450 7.545 7.545 0.000   0 7.545
WPLXC7 25/06/2015 Put 34.450 0.680 0.680 0.000   0 0.680
WPLXP7 25/06/2015 Call 35.430 6.575 6.575 0.000   0 6.575
WPLXQ7 25/06/2015 Put 35.430 0.850 0.850 0.000   0 0.850
WPLYT7 25/06/2015 Call 36.410 5.630 5.630 0.000   0 5.630
WPLYU7 25/06/2015 Put 36.410 1.080 1.080 0.000   0 1.080
WPLQ98 25/06/2015 Call 37.400 4.720 4.720 0.000   0 4.720
WPLQA8 25/06/2015 Put 37.400 1.355 1.355 0.000   0 1.355
WPLFP9 25/06/2015 Call 37.610 4.535 4.535 0.000   0 4.535
WPLFQ9 25/06/2015 Put 37.610 1.425 1.425 0.000   0 1.425
WPLRU9 25/06/2015 Call 38.380 3.895 3.895 0.000   0 3.895
WPLRV9 25/06/2015 Put 38.380 1.690 1.690 0.000   0 1.690
WPLES9 25/06/2015 Call 38.580 3.750 3.750 0.000   0 3.750
WPLET9 25/06/2015 Put 38.580 1.770 1.770 0.000   0 1.770
WPLUV9 25/06/2015 Call 39.370 3.180 3.180 0.000   0 3.180
WPLUW9 25/06/2015 Put 39.370 2.090 2.090 0.000   0 2.090
WPLEQ9 25/06/2015 Call 39.550 3.065 3.065 0.000   0 3.065
WPLER9 25/06/2015 Put 39.550 2.175 2.175 0.000   0 2.175
WPLUT9 25/06/2015 Call 40.350 2.580 2.580 0.000   0 2.580
WPLUU9 25/06/2015 Put 40.350 2.560 2.560 0.000   0 2.560
WPLEO9 25/06/2015 Call 40.540 2.470 2.470 0.000   0 2.470
WPLEP9 25/06/2015 Put 40.540 2.655 2.655 0.000   0 2.655
WPLUR9 25/06/2015 Call 41.340 2.070 2.070 0.000   0 2.070
WPLUS9 25/06/2015 Put 41.340 3.105 3.105 0.000   0 3.105
WPLEM9 25/06/2015 Call 41.510 1.990 1.990 0.000   0 1.990
WPLEN9 25/06/2015 Put 41.510 3.200 3.200 0.000   0 3.200
WPLWG9 25/06/2015 Call 42.320 1.645 1.645 1.800 12 0 1.645
WPLWH9 25/06/2015 Put 42.320 3.700 3.700 0.000   0 3.700
WPLGK9 25/06/2015 Call 42.330 1.500 1.500 0.000   0 1.500
WPLGL9 25/06/2015 Put 42.330 3.565 3.565 0.000   0 3.565
WPLEI9 25/06/2015 Call 42.490 1.580 1.580 0.000   0 1.580
WPLEJ9 25/06/2015 Put 42.490 3.810 3.810 0.000   0 3.810
WPLKH7 25/06/2015 Call 42.980 1.395 1.395 0.000   0 1.395
WPLKI7 25/06/2015 Put 42.980 4.125 4.125 0.000   0 4.125
WPLEK9 25/06/2015 Call 43.460 1.230 1.230 0.000   0 1.230
WPLEL9 25/06/2015 Put 43.460 4.455 4.455 0.000   0 4.455
WPLGN9 25/06/2015 Call 43.470 1.135 1.135 0.000   0 1.135
WPLGM9 25/06/2015 Put 43.470 4.285 4.285 0.000   0 4.285
WPLSZ8 25/06/2015 Call 43.950 1.070 1.070 0.000   0 1.070
WPLT18 25/06/2015 Put 43.950 4.800 4.800 0.000   0 4.800
WPLEU9 25/06/2015 Call 44.440 0.920 0.920 0.000   0 0.920
WPLEV9 25/06/2015 Put 44.440 5.160 5.160 0.000   0 5.160
WPLVA8 25/06/2015 Call 44.930 0.785 0.785 0.000   0 0.785
WPLVB8 25/06/2015 Put 44.930 5.540 5.540 0.000   0 5.540
WPLG29 25/06/2015 Call 45.420 0.665 0.665 0.000   0 0.665
WPLG39 25/06/2015 Put 45.420 5.935 5.935 0.000   0 5.935
WPLY28 25/06/2015 Call 45.910 0.565 0.565 0.000   0 0.565
WPLY38 25/06/2015 Put 45.910 6.345 6.345 0.000   0 6.345
WPLJ49 25/06/2015 Call 46.390 0.475 0.475 0.000   0 0.475
WPLJ59 25/06/2015 Put 46.390 6.755 6.755 0.000   0 6.755
WPLDM9 25/06/2015 Call 46.890 0.400 0.400 0.000   0 0.400
WPLDN9 25/06/2015 Put 46.890 7.185 7.185 0.000   0 7.185
WPLFN9 25/06/2015 Call 55.120 0.020 0.020 0.000   0 0.020
WPLFO9 25/06/2015 Put 55.120 14.490 14.490 0.000   0 14.490
WPLTP7 24/09/2015 Call 34.000 7.970 7.970 0.000   0 7.970
WPLTQ7 24/09/2015 Put 34.000 0.795 0.795 0.000   0 0.795
WPLTI7 24/09/2015 Call 35.000 6.975 6.975 0.000   0 6.975
WPLTJ7 24/09/2015 Put 35.000 1.060 1.060 0.000   0 1.060
WPLT87 24/09/2015 Call 36.000 6.005 6.005 0.000   0 6.005
WPLT97 24/09/2015 Put 36.000 1.370 1.370 0.000   0 1.370
WPLTA7 24/09/2015 Call 37.000 5.095 5.095 0.000   0 5.095
WPLTB7 24/09/2015 Put 37.000 1.725 1.725 0.000   0 1.725
WPLT27 24/09/2015 Call 38.000 4.295 4.295 0.000   0 4.295
WPLT37 24/09/2015 Put 38.000 2.145 2.145 0.000   0 2.145
WPLTE7 24/09/2015 Call 39.000 3.610 3.610 0.000   0 3.610
WPLTF7 24/09/2015 Put 39.000 2.625 2.625 0.000   0 2.625
WPLTC7 24/09/2015 Call 40.000 3.035 3.035 0.000   0 3.035
WPLTD7 24/09/2015 Put 40.000 3.150 3.150 0.000   0 3.150
WPLTG7 24/09/2015 Call 41.000 2.530 2.530 0.000   0 2.530
WPLTH7 24/09/2015 Put 41.000 3.720 3.720 0.000   0 3.720
WPLT67 24/09/2015 Call 42.000 2.090 2.090 0.000   0 2.090
WPLT77 24/09/2015 Put 42.000 4.355 4.355 0.000   0 4.355
WPLT47 24/09/2015 Call 43.000 1.715 1.715 0.000   0 1.715
WPLT57 24/09/2015 Put 43.000 5.025 5.025 0.000   0 5.025
WPLT28 24/09/2015 Call 44.000 1.400 1.400 0.000   0 1.400
WPLT38 24/09/2015 Put 44.000 5.740 5.740 0.000   0 5.740
WPLVC8 24/09/2015 Call 45.000 1.130 1.130 0.000   0 1.130
WPLVD8 24/09/2015 Put 45.000 6.495 6.495 0.000   0 6.495
WPLY48 24/09/2015 Call 46.000 0.905 0.905 0.000   0 0.905
WPLY58 24/09/2015 Put 46.000 7.275 7.275 0.000   0 7.275
WPLDO9 24/09/2015 Call 47.000 0.720 0.720 0.000   0 0.720
WPLDP9 24/09/2015 Put 47.000 8.100 8.100 0.000   0 8.100
WPLQ49 17/12/2015 Call 29.530 12.435 12.435 0.000   0 12.435
WPLQ59 17/12/2015 Put 29.530 0.580 0.580 0.000   0 0.580
WPLQI9 17/12/2015 Call 33.460 8.545 8.545 0.000   0 8.545
WPLQJ9 17/12/2015 Put 33.460 1.495 1.495 0.000   0 1.495
WPLQC9 17/12/2015 Call 34.450 7.635 7.635 0.000   0 7.635
WPLQD9 17/12/2015 Put 34.450 1.800 1.800 0.000   0 1.800
WPLQE9 17/12/2015 Call 35.430 6.805 6.805 0.000   0 6.805
WPLQF9 17/12/2015 Put 35.430 2.165 2.165 0.000   0 2.165
WPLQK9 17/12/2015 Call 36.410 6.035 6.035 0.000   0 6.035
WPLQL9 17/12/2015 Put 36.410 2.540 2.540 0.000   0 2.540
WPLQA9 17/12/2015 Call 37.400 5.360 5.360 0.000   0 5.360
WPLQB9 17/12/2015 Put 37.400 2.985 2.985 0.000   0 2.985
WPLRW9 17/12/2015 Call 38.380 4.725 4.725 0.000   0 4.725
WPLRX9 17/12/2015 Put 38.380 3.440 3.440 0.000   0 3.440
WPLUZ9 17/12/2015 Call 39.370 4.155 4.155 0.000   0 4.155
WPLV19 17/12/2015 Put 39.370 3.965 3.965 0.000   0 3.965
WPLUX9 17/12/2015 Call 40.350 3.615 3.615 0.000   0 3.615
WPLUY9 17/12/2015 Put 40.350 4.500 4.500 0.000   0 4.500
WPLV29 17/12/2015 Call 41.340 3.140 3.140 0.000   0 3.140
WPLV39 17/12/2015 Put 41.340 5.115 5.115 0.000   0 5.115
WPLWI9 17/12/2015 Call 42.320 2.695 2.695 0.000   0 2.695
WPLWJ9 17/12/2015 Put 42.320 5.740 5.740 0.000   0 5.740
WPLKJ7 17/12/2015 Call 42.980 2.435 2.435 0.000   0 2.435
WPLKK7 17/12/2015 Put 42.980 6.195 6.195 0.000   0 6.195
WPLT48 17/12/2015 Call 43.950 2.060 2.060 0.000   0 2.060
WPLT58 17/12/2015 Put 43.950 6.900 6.900 0.000   0 6.900
WPLVE8 17/12/2015 Call 44.930 1.750 1.750 0.000   0 1.750
WPLVF8 17/12/2015 Put 44.930 7.635 7.635 0.000   0 7.635
WPLY68 17/12/2015 Call 45.910 1.455 1.455 0.000   0 1.455
WPLY78 17/12/2015 Put 45.910 8.425 8.425 0.000   0 8.425
WPLDQ9 17/12/2015 Call 46.890 1.210 1.210 0.000   0 1.210
WPLDR9 17/12/2015 Put 46.890 9.240 9.240 0.000   0 9.240
WPLRH8 23/03/2016 Call 34.000 7.965 7.965 0.000   0 7.965
WPLRI8 23/03/2016 Put 34.000 1.025 1.025 0.000   0 1.025
WPLR88 23/03/2016 Call 35.000 6.965 6.965 0.000   0 6.965
WPLR98 23/03/2016 Put 35.000 1.375 1.375 0.000   0 1.375
WPLRF8 23/03/2016 Call 36.000 5.965 5.965 0.000   0 5.965
WPLRG8 23/03/2016 Put 36.000 1.780 1.780 0.000   0 1.780
WPLR68 23/03/2016 Call 37.000 4.985 4.985 0.000   0 4.985
WPLR78 23/03/2016 Put 37.000 2.235 2.235 0.000   0 2.235
WPLR48 23/03/2016 Call 38.000 4.085 4.085 0.000   0 4.085
WPLR58 23/03/2016 Put 38.000 2.755 2.755 0.000   0 2.755
WPLR28 23/03/2016 Call 39.000 3.335 3.335 0.000   0 3.335
WPLR38 23/03/2016 Put 39.000 3.325 3.325 0.000   0 3.325
WPLQZ8 23/03/2016 Call 40.000 2.740 2.740 0.000   0 2.740
WPLR18 23/03/2016 Put 40.000 3.925 3.925 0.000   0 3.925
WPLQV8 23/03/2016 Call 41.000 2.245 2.245 0.000   0 2.245
WPLQW8 23/03/2016 Put 41.000 4.595 4.595 0.000   0 4.595
WPLQX8 23/03/2016 Call 42.000 1.835 1.835 0.000   0 1.835
WPLQY8 23/03/2016 Put 42.000 5.275 5.275 0.000   0 5.275
WPLRK8 23/03/2016 Call 43.000 1.490 1.490 0.000   0 1.490
WPLRL8 23/03/2016 Put 43.000 6.020 6.020 0.000   0 6.020
WPLT68 23/03/2016 Call 44.000 1.195 1.195 0.000   0 1.195
WPLT78 23/03/2016 Put 44.000 6.765 6.765 0.000   0 6.765
WPLVG8 23/03/2016 Call 45.000 0.960 0.960 0.000   0 0.960
WPLVH8 23/03/2016 Put 45.000 7.560 7.560 0.000   0 7.560
WPLY88 23/03/2016 Call 46.000 0.770 0.770 0.000   0 0.770
WPLY98 23/03/2016 Put 46.000 8.365 8.365 0.000   0 8.365
WPLDS9 23/03/2016 Call 47.000 0.610 0.610 0.000   0 0.610
WPLDT9 23/03/2016 Put 47.000 9.195 9.195 0.000   0 9.195
WPLFS7 23/06/2016 Call 34.000 8.140 8.140 0.000   0 8.140
WPLFT7 23/06/2016 Put 34.000 2.760 2.760 0.000   0 2.760
WPLGP7 23/06/2016 Call 35.000 7.295 7.295 0.000   0 7.295
WPLGQ7 23/06/2016 Put 35.000 3.180 3.180 0.000   0 3.180
WPLG57 23/06/2016 Call 36.000 6.580 6.580 0.000   0 6.580
WPLG67 23/06/2016 Put 36.000 3.635 3.635 0.000   0 3.635
WPLG37 23/06/2016 Call 37.000 5.885 5.885 0.000   0 5.885
WPLG47 23/06/2016 Put 37.000 4.100 4.100 0.000   0 4.100
WPLG17 23/06/2016 Call 38.000 5.280 5.280 0.000   0 5.280
WPLG27 23/06/2016 Put 38.000 4.630 4.630 0.000   0 4.630
WPLGR7 23/06/2016 Call 39.000 4.690 4.690 0.000   0 4.690
WPLGS7 23/06/2016 Put 39.000 5.165 5.165 0.000   0 5.165
WPLGW7 23/06/2016 Call 40.000 4.170 4.170 0.000   0 4.170
WPLGX7 23/06/2016 Put 40.000 5.740 5.740 0.000   0 5.740
WPLI37 23/06/2016 Call 41.000 3.670 3.670 0.000   0 3.670
WPLI47 23/06/2016 Put 41.000 6.345 6.345 0.000   0 6.345
WPLII7 23/06/2016 Call 42.000 3.225 3.225 0.000   0 3.225
WPLIJ7 23/06/2016 Put 42.000 6.955 6.955 0.000   0 6.955
WPLKL7 23/06/2016 Call 43.000 2.810 2.810 0.000   0 2.810
WPLKM7 23/06/2016 Put 43.000 7.615 7.615 0.000   0 7.615
WPLT88 23/06/2016 Call 44.000 2.440 2.440 0.000   0 2.440
WPLT98 23/06/2016 Put 44.000 8.290 8.290 0.000   0 8.290
WPLVI8 23/06/2016 Call 45.000 2.100 2.100 0.000   0 2.100
WPLVJ8 23/06/2016 Put 45.000 8.970 8.970 0.000   0 8.970
WPLYA8 23/06/2016 Call 46.000 1.795 1.795 0.000   0 1.795
WPLYB8 23/06/2016 Put 46.000 9.700 9.700 0.000   0 9.700
WPLDU9 23/06/2016 Call 47.000 1.525 1.525 0.000   0 1.525
WPLDV9 23/06/2016 Put 47.000 10.440 10.440 0.000   0 10.440
WPLEQ8 22/12/2016 Call 33.000 8.965 8.965 0.000   0 8.965
WPLER8 22/12/2016 Put 33.000 2.185 2.185 0.000   0 2.185
WPLDN8 22/12/2016 Call 34.000 7.965 7.965 0.000   0 7.965
WPLDO8 22/12/2016 Put 34.000 2.520 2.520 0.000   0 2.520
WPLDL8 22/12/2016 Call 35.000 6.965 6.965 0.000   0 6.965
WPLDM8 22/12/2016 Put 35.000 2.890 2.890 0.000   0 2.890
WPLD98 22/12/2016 Call 36.000 6.000 6.000 0.000   0 6.000
WPLDK8 22/12/2016 Put 36.000 3.280 3.280 0.000   0 3.280
WPLD78 22/12/2016 Call 37.000 5.120 5.120 0.000   0 5.120
WPLD88 22/12/2016 Put 37.000 3.715 3.715 0.000   0 3.715
WPLDP8 22/12/2016 Call 38.000 4.410 4.410 0.000   0 4.410
WPLDQ8 22/12/2016 Put 38.000 4.165 4.165 0.000   0 4.165
WPLDR8 22/12/2016 Call 39.000 3.820 3.820 0.000   0 3.820
WPLDS8 22/12/2016 Put 39.000 4.675 4.675 0.000   0 4.675
WPLDV8 22/12/2016 Call 40.000 3.305 3.305 0.000   0 3.305
WPLDW8 22/12/2016 Put 40.000 5.190 5.190 0.000   0 5.190
WPLDT8 22/12/2016 Call 41.000 2.865 2.865 0.000   0 2.865
WPLDU8 22/12/2016 Put 41.000 5.760 5.760 0.000   0 5.760
WPLD58 22/12/2016 Call 42.000 2.475 2.475 0.000   0 2.475
WPLD68 22/12/2016 Put 42.000 6.340 6.340 0.000   0 6.340
WPLE18 22/12/2016 Call 43.000 2.140 2.140 0.000   0 2.140
WPLE28 22/12/2016 Put 43.000 6.970 6.970 0.000   0 6.970
WPLTA8 22/12/2016 Call 44.000 1.845 1.845 0.000   0 1.845
WPLTB8 22/12/2016 Put 44.000 7.615 7.615 0.000   0 7.615
WPLVK8 22/12/2016 Call 45.000 1.595 1.595 0.000   0 1.595
WPLVL8 22/12/2016 Put 45.000 8.300 8.300 0.000   0 8.300
WPLYC8 22/12/2016 Call 46.000 1.370 1.370 0.000   0 1.370
WPLYD8 22/12/2016 Put 46.000 9.005 9.005 0.000   0 9.005
WPLDW9 22/12/2016 Call 47.000 1.185 1.185 0.000   0 1.185
WPLDX9 22/12/2016 Put 47.000 9.740 9.740 0.000   0 9.740
WPLFL9 29/06/2017 Call 37.000 4.980 4.980 0.000   0 4.980
WPLFM9 29/06/2017 Put 37.000 4.495 4.495 0.000   0 4.495
WPLFI9 29/06/2017 Call 38.000 4.070 4.070 0.000   0 4.070
WPLFJ9 29/06/2017 Put 38.000 4.955 4.955 0.000   0 4.955
WPLEW9 29/06/2017 Call 39.000 3.335 3.335 0.000   0 3.335
WPLEX9 29/06/2017 Put 39.000 5.415 5.415 0.000   0 5.415
WPLEY9 29/06/2017 Call 40.000 2.750 2.750 0.000   0 2.750
WPLEZ9 29/06/2017 Put 40.000 5.940 5.940 0.000   0 5.940
WPLF39 29/06/2017 Call 41.000 2.285 2.285 0.000   0 2.285
WPLF49 29/06/2017 Put 41.000 6.470 6.470 0.000   0 6.470
WPLF19 29/06/2017 Call 42.000 1.910 1.910 0.000   0 1.910
WPLF29 29/06/2017 Put 42.000 7.045 7.045 0.000   0 7.045
WPLF59 29/06/2017 Call 43.000 1.585 1.585 0.000   0 1.585
WPLF69 29/06/2017 Put 43.000 7.640 7.640 0.000   0 7.640
WPLF79 29/06/2017 Call 44.000 1.325 1.325 0.000   0 1.325
WPLF89 29/06/2017 Put 44.000 8.270 8.270 0.000   0 8.270
WPLFG9 29/06/2017 Call 45.000 1.095 1.095 0.000   0 1.095
WPLFH9 29/06/2017 Put 45.000 8.930 8.930 0.000   0 8.930
WPLF99 29/06/2017 Call 46.000 0.920 0.920 0.000   0 0.920
WPLFF9 29/06/2017 Put 46.000 9.620 9.620 0.000   0 9.620
WPLIX9 29/06/2017 Call 47.000 0.760 0.760 0.000   0 0.760
WPLIY9 29/06/2017 Put 47.000 10.335 10.335 0.000   0 10.335

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.