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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
WBC 30.490  Up 0.270 0.89% 30.450 30.500 30.480 30.565 30.300 4,956,530 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCS88 01/03/2018 Call 0.010 30.490 30.490 0.000   0 30.490
WBCUX8 01/03/2018 Call 25.000 5.495 5.495 0.000   0 5.495
WBCUY8 01/03/2018 Put 25.000 0.000 0.000 0.000   0 0.000
WBCSR8 01/03/2018 Call 25.500 5.000 5.000 0.000   0 5.000
WBCSS8 01/03/2018 Put 25.500 0.000 0.000 0.000   0 0.000
WBCTY8 01/03/2018 Call 26.000 4.500 4.500 0.000   0 4.500
WBCTZ8 01/03/2018 Put 26.000 0.000 0.000 0.000   0 0.000
WBCT88 01/03/2018 Call 26.500 4.000 4.000 0.000   0 4.000
WBCT98 01/03/2018 Put 26.500 0.000 0.000 0.000   0 0.000
WBCTU8 01/03/2018 Call 27.000 3.500 3.500 0.000   0 3.500
WBCTV8 01/03/2018 Put 27.000 0.000 0.000 0.000   0 0.000
WBCT48 01/03/2018 Call 27.500 3.000 3.000 0.000   0 3.000
WBCT58 01/03/2018 Put 27.500 0.000 0.000 0.000   0 0.000
WBCTK8 01/03/2018 Call 28.000 2.505 2.505 0.000   0 2.505
WBCTL8 01/03/2018 Put 28.000 0.000 0.000 0.000   0 0.000
WBCTA8 01/03/2018 Call 28.500 2.005 2.005 0.000   0 2.005
WBCTB8 01/03/2018 Put 28.500 0.000 0.000 0.000   0 0.000
WBCTO8 01/03/2018 Call 29.000 1.515 1.515 0.000   0 1.515
WBCTP8 01/03/2018 Put 29.000 0.001 0.001 0.000   52 0.001
WBCTC8 01/03/2018 Call 29.500 1.030 1.030 0.000   0 1.030
WBCTD8 01/03/2018 Put 29.500 0.010 0.010 0.000   60 0.010
WBCTS8 01/03/2018 Call 30.000 0.585 0.585 0.000   0 0.585
WBCTT8 01/03/2018 Put 30.000 0.070 0.070 0.000   646 0.070
WBCTE8 01/03/2018 Call 30.500 0.235 0.235 0.000   10 0.235
WBCTF8 01/03/2018 Put 30.500 0.245 0.245 0.230 100 110 0.245
WBCTQ8 01/03/2018 Call 31.000 0.050 0.050 0.000   353 0.050
WBCTR8 01/03/2018 Put 31.000 0.580 0.580 0.000   0 0.580
WBCTG8 01/03/2018 Call 31.500 0.005 0.005 0.000   0 0.005
WBCTH8 01/03/2018 Put 31.500 1.025 1.025 0.000   0 1.025
WBCST8 01/03/2018 Call 32.000 0.000 0.000 0.000   0 0.000
WBCSU8 01/03/2018 Put 32.000 1.515 1.515 0.000   0 1.515
WBCU18 01/03/2018 Call 32.500 0.000 0.000 0.000   0 0.000
WBCU28 01/03/2018 Put 32.500 2.010 2.010 0.000   0 2.010
WBCSV8 01/03/2018 Call 33.000 0.000 0.000 0.000   0 0.000
WBCSW8 01/03/2018 Put 33.000 2.510 2.510 0.000   0 2.510
WBCTW8 01/03/2018 Call 33.500 0.000 0.000 0.000   0 0.000
WBCTX8 01/03/2018 Put 33.500 3.010 3.010 0.000   0 3.010
WBCSX8 01/03/2018 Call 34.000 0.000 0.000 0.000   0 0.000
WBCSY8 01/03/2018 Put 34.000 3.510 3.510 0.000   0 3.510
WBCTI8 01/03/2018 Call 34.500 0.000 0.000 0.000   0 0.000
WBCTJ8 01/03/2018 Put 34.500 4.010 4.010 0.000   0 4.010
WBCT68 01/03/2018 Call 35.000 0.000 0.000 0.000   0 0.000
WBCT78 01/03/2018 Put 35.000 4.510 4.510 0.000   0 4.510
WBCTM8 01/03/2018 Call 35.500 0.000 0.000 0.000   0 0.000
WBCTN8 01/03/2018 Put 35.500 5.010 5.010 0.000   0 5.010
WBCVA8 08/03/2018 Call 0.010 30.495 30.495 0.000   0 30.495
WBCWK8 08/03/2018 Call 25.000 5.505 5.505 0.000   0 5.505
WBCWL8 08/03/2018 Put 25.000 0.000 0.000 0.000   0 0.000
WBCVB8 08/03/2018 Call 25.500 5.005 5.005 0.000   0 5.005
WBCVC8 08/03/2018 Put 25.500 0.000 0.000 0.000   0 0.000
WBCVT8 08/03/2018 Call 26.000 4.510 4.510 0.000   0 4.510
WBCVU8 08/03/2018 Put 26.000 0.000 0.000 0.000   0 0.000
WBCW28 08/03/2018 Call 26.500 4.010 4.010 0.000   0 4.010
WBCW38 08/03/2018 Put 26.500 0.000 0.000 0.000   0 0.000
WBCVR8 08/03/2018 Call 27.000 3.515 3.515 0.000   0 3.515
WBCVS8 08/03/2018 Put 27.000 0.000 0.000 0.000   0 0.000
WBCW48 08/03/2018 Call 27.500 3.020 3.020 0.000   0 3.020
WBCW58 08/03/2018 Put 27.500 0.000 0.000 0.000   0 0.000
WBCVN8 08/03/2018 Call 28.000 2.525 2.525 0.000   0 2.525
WBCVO8 08/03/2018 Put 28.000 0.002 0.002 0.000   0 0.002
WBCWG8 08/03/2018 Call 28.500 2.040 2.040 0.000   0 2.040
WBCWH8 08/03/2018 Put 28.500 0.007 0.007 0.000   0 0.007
WBCVL8 08/03/2018 Call 29.000 1.560 1.560 0.000   0 1.560
WBCVM8 08/03/2018 Put 29.000 0.025 0.025 0.000   9 0.025
WBCWE8 08/03/2018 Call 29.500 1.105 1.105 0.000   0 1.105
WBCWF8 08/03/2018 Put 29.500 0.070 0.070 0.000   41 0.070
WBCW68 08/03/2018 Call 30.000 0.695 0.695 0.000   0 0.695
WBCW78 08/03/2018 Put 30.000 0.165 0.165 0.000   120 0.165
WBCWC8 08/03/2018 Call 30.500 0.365 0.365 0.280 626 816 0.365
WBCWD8 08/03/2018 Put 30.500 0.350 0.350 0.000   121 0.350
WBCW88 08/03/2018 Call 31.000 0.150 0.150 0.000   909 0.150
WBCW98 08/03/2018 Put 31.000 0.650 0.650 0.000   0 0.650
WBCWA8 08/03/2018 Call 31.500 0.050 0.050 0.000   0 0.050
WBCWB8 08/03/2018 Put 31.500 1.055 1.055 0.000   0 1.055
WBCVD8 08/03/2018 Call 32.000 0.010 0.010 0.000   0 0.010
WBCVE8 08/03/2018 Put 32.000 1.520 1.520 0.000   0 1.520
WBCVP8 08/03/2018 Call 32.500 0.002 0.002 0.000   0 0.002
WBCVQ8 08/03/2018 Put 32.500 2.010 2.010 0.000   0 2.010
WBCVF8 08/03/2018 Call 33.000 0.000 0.000 0.000   0 0.000
WBCVG8 08/03/2018 Put 33.000 2.510 2.510 0.000   0 2.510
WBCVV8 08/03/2018 Call 33.500 0.000 0.000 0.000   0 0.000
WBCVW8 08/03/2018 Put 33.500 3.010 3.010 0.000   0 3.010
WBCVX8 08/03/2018 Call 34.000 0.000 0.000 0.000   0 0.000
WBCVY8 08/03/2018 Put 34.000 3.510 3.510 0.000   0 3.510
WBCVH8 08/03/2018 Call 34.500 0.000 0.000 0.000   0 0.000
WBCVI8 08/03/2018 Put 34.500 4.010 4.010 0.000   0 4.010
WBCVZ8 08/03/2018 Call 35.000 0.000 0.000 0.000   0 0.000
WBCW18 08/03/2018 Put 35.000 4.510 4.510 0.000   0 4.510
WBCVJ8 08/03/2018 Call 35.500 0.000 0.000 0.000   0 0.000
WBCVK8 08/03/2018 Put 35.500 5.010 5.010 0.000   0 5.010
WBCY38 15/03/2018 Call 0.010 30.505 30.505 0.000   0 30.505
WBCYM8 15/03/2018 Call 25.000 5.520 5.520 0.000   0 5.520
WBCYN8 15/03/2018 Put 25.000 0.000 0.000 0.000   0 0.000
WBCY48 15/03/2018 Call 25.500 5.025 5.025 0.000   0 5.025
WBCY58 15/03/2018 Put 25.500 0.000 0.000 0.000   0 0.000
WBCYO8 15/03/2018 Call 26.000 4.525 4.525 0.000   0 4.525
WBCYP8 15/03/2018 Put 26.000 0.000 0.000 0.000   0 0.000
WBCYS8 15/03/2018 Call 26.500 4.030 4.030 0.000   0 4.030
WBCYT8 15/03/2018 Put 26.500 0.000 0.000 0.000   0 0.000
WBCYK8 15/03/2018 Call 27.000 3.540 3.540 0.000   0 3.540
WBCYL8 15/03/2018 Put 27.000 0.001 0.001 0.000   0 0.001
WBCZ48 15/03/2018 Call 27.500 3.045 3.045 0.000   0 3.045
WBCZ58 15/03/2018 Put 27.500 0.003 0.003 0.000   0 0.003
WBCYA8 15/03/2018 Call 28.000 2.560 2.560 0.000   0 2.560
WBCYB8 15/03/2018 Put 28.000 0.008 0.008 0.000   0 0.008
WBCYW8 15/03/2018 Call 28.500 2.085 2.085 0.000   0 2.085
WBCYX8 15/03/2018 Put 28.500 0.025 0.025 0.000   0 0.025
WBCYC8 15/03/2018 Call 29.000 1.615 1.615 0.000   0 1.615
WBCYD8 15/03/2018 Put 29.000 0.055 0.055 0.000   0 0.055
WBCYZ8 15/03/2018 Call 29.500 1.175 1.175 0.000   0 1.175
WBCZ18 15/03/2018 Put 29.500 0.125 0.125 0.000   0 0.125
WBCZA8 15/03/2018 Call 30.000 0.780 0.780 0.000   0 0.780
WBCZB8 15/03/2018 Put 30.000 0.240 0.240 0.000   0 0.240
WBCZ68 15/03/2018 Call 30.500 0.455 0.455 0.000   0 0.455
WBCZ78 15/03/2018 Put 30.500 0.430 0.430 0.000   0 0.430
WBCZC8 15/03/2018 Call 31.000 0.225 0.225 0.190 43 43 0.225
WBCZD8 15/03/2018 Put 31.000 0.715 0.715 0.000   0 0.715
WBCZ88 15/03/2018 Call 31.500 0.090 0.090 0.000   0 0.090
WBCZ98 15/03/2018 Put 31.500 1.085 1.085 0.000   0 1.085
WBCY68 15/03/2018 Call 32.000 0.030 0.030 0.000   0 0.030
WBCY78 15/03/2018 Put 32.000 1.525 1.525 0.000   0 1.525
WBCYI8 15/03/2018 Call 32.500 0.009 0.009 0.000   0 0.009
WBCYJ8 15/03/2018 Put 32.500 2.010 2.010 0.000   0 2.010
WBCY88 15/03/2018 Call 33.000 0.002 0.002 0.000   0 0.002
WBCY98 15/03/2018 Put 33.000 2.510 2.510 0.000   0 2.510
WBCYG8 15/03/2018 Call 33.500 0.000 0.000 0.000   0 0.000
WBCYH8 15/03/2018 Put 33.500 3.010 3.010 0.000   0 3.010
WBCZ28 15/03/2018 Call 34.000 0.000 0.000 0.000   0 0.000
WBCZ38 15/03/2018 Put 34.000 3.510 3.510 0.000   0 3.510
WBCYE8 15/03/2018 Call 34.500 0.000 0.000 0.000   0 0.000
WBCYF8 15/03/2018 Put 34.500 4.010 4.010 0.000   0 4.010
WBCYQ8 15/03/2018 Call 35.000 0.000 0.000 0.000   0 0.000
WBCYR8 15/03/2018 Put 35.000 4.510 4.510 0.000   0 4.510
WBCV87 28/03/2018 Call 0.010 30.525 30.525 0.000   65 30.525
WBCYD9 28/03/2018 Call 0.100 30.390 30.390 0.000   0 30.390
WBCYE9 28/03/2018 Put 0.100 0.000 0.000 0.000   0 0.000
WBCYF9 28/03/2018 Call 0.110 30.380 30.380 0.000   154 30.380
WBCYG9 28/03/2018 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYP7 28/03/2018 Call 22.000 8.525 8.525 0.000   0 8.525
WBCYQ7 28/03/2018 Put 22.000 0.000 0.000 0.000   0 0.000
WBCYR7 28/03/2018 Call 22.010 8.515 8.515 0.000   135 8.515
WBCYS7 28/03/2018 Put 22.010 0.000 0.000 0.000   0 0.000
WBCDM7 28/03/2018 Call 24.000 6.535 6.535 0.000   0 6.535
WBCDN7 28/03/2018 Put 24.000 0.000 0.000 0.000   1,709 0.000
WBCWQ7 28/03/2018 Call 24.010 6.525 6.525 0.000   289 6.525
WBCWR7 28/03/2018 Put 24.010 0.000 0.000 0.000   0 0.000
WBCDP7 28/03/2018 Call 25.000 5.545 5.545 0.000   0 5.545
WBCDO7 28/03/2018 Put 25.000 0.001 0.001 0.000   120 0.001
WBCWT7 28/03/2018 Call 25.010 5.535 5.535 0.000 64 64 5.535
WBCWS7 28/03/2018 Put 25.010 0.001 0.001 0.000   20 0.001
WBCUU9 28/03/2018 Call 26.000 4.560 4.560 0.000   0 4.560
WBCUV9 28/03/2018 Put 26.000 0.004 0.004 0.000   600 0.004
WBCV97 28/03/2018 Call 26.010 4.550 4.550 0.000   265 4.550
WBCVA7 28/03/2018 Put 26.010 0.004 0.004 0.000   10 0.004
WBCDT8 28/03/2018 Call 26.500 4.070 4.070 0.000   0 4.070
WBCDU8 28/03/2018 Put 26.500 0.008 0.008 0.000   550 0.008
WBCUG9 28/03/2018 Call 27.000 3.585 3.585 0.000   10,000 3.585
WBCUH9 28/03/2018 Put 27.000 0.020 0.020 0.000   160 0.020
WBCVB7 28/03/2018 Call 27.010 3.575 3.575 0.000   75 3.575
WBCVC7 28/03/2018 Put 27.010 0.020 0.020 0.000   41 0.020
WBCBI8 28/03/2018 Call 27.500 3.100 3.100 0.000   0 3.100
WBCBJ8 28/03/2018 Put 27.500 0.035 0.035 0.000   150 0.035
WBCLL8 28/03/2018 Call 27.510 3.090 3.090 0.000   0 3.090
WBCLM8 28/03/2018 Put 27.510 0.035 0.035 0.000   0 0.035
WBCUI9 28/03/2018 Call 28.000 2.625 2.625 0.000   0 2.625
WBCUJ9 28/03/2018 Put 28.000 0.055 0.055 0.000   744 0.055
WBCVD7 28/03/2018 Call 28.010 2.615 2.615 0.000   150 2.615
WBCVE7 28/03/2018 Put 28.010 0.055 0.055 0.000   540 0.055
WBCZT7 28/03/2018 Call 28.500 2.160 2.160 0.000   0 2.160
WBCZU7 28/03/2018 Put 28.500 0.090 0.090 0.105 250 1,464 0.090
WBCES8 28/03/2018 Call 28.510 2.150 2.150 0.000   0 2.150
WBCET8 28/03/2018 Put 28.510 0.095 0.095 0.000   1,100 0.095
WBCUQ9 28/03/2018 Call 29.000 1.710 1.710 0.000   0 1.710
WBCUR9 28/03/2018 Put 29.000 0.150 0.150 0.120 300 4,010 0.150
WBCVF7 28/03/2018 Call 29.010 1.700 1.700 0.000   2,700 1.700
WBCVG7 28/03/2018 Put 29.010 0.150 0.150 0.140 59 479 0.150
WBCZ97 28/03/2018 Call 29.500 1.290 1.290 0.000   70 1.290
WBCZA7 28/03/2018 Put 29.500 0.235 0.235 0.000   5,311 0.235
WBCRX7 28/03/2018 Call 29.510 1.285 1.285 0.000   400 1.285
WBCRY7 28/03/2018 Put 29.510 0.235 0.235 0.305 16 610 0.235
WBCUO9 28/03/2018 Call 30.000 0.915 0.915 0.900 2,529 2,815 0.915
WBCUP9 28/03/2018 Put 30.000 0.365 0.365 0.370 240 5,673 0.365
WBCVH7 28/03/2018 Call 30.010 0.910 0.910 0.000   865 0.910
WBCVI7 28/03/2018 Put 30.010 0.365 0.365 0.000   542 0.365
WBCWE7 28/03/2018 Call 30.500 0.600 0.600 0.570 681 2,978 0.600
WBCWF7 28/03/2018 Put 30.500 0.550 0.550 0.520 65 3,814 0.550
WBCB78 28/03/2018 Call 30.510 0.595 0.595 0.500 40 1,495 0.595
WBCB88 28/03/2018 Put 30.510 0.535 0.535 0.000   1,326 0.535
WBCUK9 28/03/2018 Call 31.000 0.360 0.360 0.330 5,735 12,671 0.360
WBCUL9 28/03/2018 Put 31.000 0.815 0.815 0.000   3,625 0.815
WBCVJ7 28/03/2018 Call 31.010 0.355 0.355 0.320 115 1,059 0.355
WBCVK7 28/03/2018 Put 31.010 0.815 0.815 0.000   1,864 0.815
WBCVL7 28/03/2018 Call 31.500 0.195 0.195 0.160 993 6,760 0.195
WBCVM7 28/03/2018 Put 31.500 1.155 1.155 0.000   1,514 1.155
WBCBR8 28/03/2018 Call 31.510 0.195 0.195 0.175 716 1,653 0.195
WBCBS8 28/03/2018 Put 31.510 1.155 1.155 0.000   831 1.155
WBCUM9 28/03/2018 Call 32.000 0.095 0.095 0.000   5,475 0.095
WBCUN9 28/03/2018 Put 32.000 1.565 1.565 0.000   2,923 1.565
WBCR88 28/03/2018 Call 32.010 0.095 0.095 0.000   324 0.095
WBCR98 28/03/2018 Put 32.010 1.555 1.555 0.000   435 1.555
WBCU97 28/03/2018 Call 32.500 0.045 0.045 0.040 38 15,457 0.045
WBCUA7 28/03/2018 Put 32.500 2.020 2.020 0.000   74 2.020
WBCIV9 28/03/2018 Call 32.510 0.045 0.045 0.000   678 0.045
WBCIW9 28/03/2018 Put 32.510 2.005 2.005 0.000   1,150 2.005
WBCUS9 28/03/2018 Call 33.000 0.020 0.020 0.000   4,451 0.020
WBCUT9 28/03/2018 Put 33.000 2.510 2.510 0.000   2,100 2.510
WBCY79 28/03/2018 Call 33.010 0.020 0.020 0.040 32 1,381 0.020
WBCY89 28/03/2018 Put 33.010 2.485 2.485 0.000   545 2.485
WBCUB7 28/03/2018 Call 33.500 0.007 0.007 0.000   3,557 0.007
WBCUC7 28/03/2018 Put 33.500 3.010 3.010 0.000   10 3.010
WBCIP7 28/03/2018 Call 33.510 0.007 0.007 0.000   118 0.007
WBCIQ7 28/03/2018 Put 33.510 2.980 2.980 0.000   1,130 2.980
WBCUE9 28/03/2018 Call 34.000 0.002 0.002 0.000   701 0.002
WBCUF9 28/03/2018 Put 34.000 3.510 3.510 0.000   0 3.510
WBCLB7 28/03/2018 Call 34.010 0.002 0.002 0.000   440 0.002
WBCLC7 28/03/2018 Put 34.010 3.480 3.480 0.000   487 3.480
WBCU57 28/03/2018 Call 34.500 0.001 0.001 0.000   224 0.001
WBCU67 28/03/2018 Put 34.500 4.010 4.010 0.000   10 4.010
WBCLD7 28/03/2018 Call 34.510 0.001 0.001 0.000   0 0.001
WBCLE7 28/03/2018 Put 34.510 3.985 3.985 0.000   109 3.985
WBCV69 28/03/2018 Call 35.000 0.000 0.000 0.000   1,300 0.000
WBCV79 28/03/2018 Put 35.000 4.515 4.515 0.000   0 4.515
WBCWV8 28/03/2018 Call 35.010 0.000 0.000 0.000   780 0.000
WBCWW8 28/03/2018 Put 35.010 4.490 4.490 0.000   445 4.490
WBCU77 28/03/2018 Call 35.500 0.000 0.000 0.000   0 0.000
WBCU87 28/03/2018 Put 35.500 5.020 5.020 0.000   0 5.020
WBCWZ8 28/03/2018 Call 35.510 0.000 0.000 0.000   40 0.000
WBCX18 28/03/2018 Put 35.510 5.000 5.000 0.000   18 5.000
WBCCU7 28/03/2018 Call 36.000 0.000 0.000 0.000   0 0.000
WBCCV7 28/03/2018 Put 36.000 5.525 5.525 0.000   0 5.525
WBCX28 28/03/2018 Call 36.010 0.000 0.000 0.000   0 0.000
WBCX38 28/03/2018 Put 36.010 5.505 5.505 0.000   0 5.505
WBCUD7 28/03/2018 Call 36.500 0.000 0.000 0.000   0 0.000
WBCUE7 28/03/2018 Put 36.500 6.035 6.035 0.000   0 6.035
WBCGP7 28/03/2018 Call 37.000 0.000 0.000 0.000   13 0.000
WBCGQ7 28/03/2018 Put 37.000 6.540 6.540 0.000   0 6.540
WBCY99 28/03/2018 Call 37.010 0.000 0.000 0.000   0 0.000
WBCYA9 28/03/2018 Put 37.010 6.525 6.525 0.000   208 6.525
WBCUF7 28/03/2018 Call 37.500 0.000 0.000 0.000   0 0.000
WBCUG7 28/03/2018 Put 37.500 7.050 7.050 0.000   0 7.050
WBCYB9 28/03/2018 Call 37.510 0.000 0.000 0.000   0 0.000
WBCYC9 28/03/2018 Put 37.510 7.035 7.035 0.000   455 7.035
WBCKI7 28/03/2018 Call 38.000 0.000 0.000 0.000   0 0.000
WBCKJ7 28/03/2018 Put 38.000 7.565 7.565 0.000   0 7.565
WBCUH7 28/03/2018 Call 38.500 0.000 0.000 0.000   0 0.000
WBCUI7 28/03/2018 Put 38.500 8.075 8.075 0.000   0 8.075
WBCQE7 28/03/2018 Call 39.000 0.000 0.000 0.000   0 0.000
WBCQF7 28/03/2018 Put 39.000 8.585 8.585 0.000   0 8.585
WBCCO7 26/04/2018 Call 0.010 30.570 30.570 0.000   0 30.570
WBCIZ7 26/04/2018 Call 0.100 30.390 30.390 0.000   0 30.390
WBCJ17 26/04/2018 Put 0.100 0.000 0.000 0.000   0 0.000
WBCJ27 26/04/2018 Call 0.110 30.380 30.380 0.000   146 30.380
WBCJ37 26/04/2018 Put 0.110 0.000 0.000 0.000   0 0.000
WBCV28 26/04/2018 Call 24.000 6.570 6.570 0.000   0 6.570
WBCV48 26/04/2018 Put 24.000 0.002 0.002 0.000   0 0.002
WBCV58 26/04/2018 Call 24.010 6.560 6.560 0.000   190 6.560
WBCV98 26/04/2018 Put 24.010 0.002 0.002 0.000   0 0.002
WBCWM8 26/04/2018 Call 25.500 5.100 5.100 0.000   0 5.100
WBCWP8 26/04/2018 Put 25.500 0.015 0.015 0.000   0 0.015
WBCWQ8 26/04/2018 Call 25.510 5.090 5.090 0.000   0 5.090
WBCWR8 26/04/2018 Put 25.510 0.015 0.015 0.000   0 0.015
WBCWS8 26/04/2018 Call 26.000 4.615 4.615 0.000   0 4.615
WBCWT8 26/04/2018 Put 26.000 0.025 0.025 0.000   0 0.025
WBCWU8 26/04/2018 Call 26.010 4.605 4.605 0.000   0 4.605
WBCWX8 26/04/2018 Put 26.010 0.030 0.030 0.000   0 0.030
WBCUH8 26/04/2018 Call 26.500 4.130 4.130 0.000   0 4.130
WBCUI8 26/04/2018 Put 26.500 0.045 0.045 0.000   0 0.045
WBCWY8 26/04/2018 Call 26.510 4.125 4.125 0.000   0 4.125
WBCX48 26/04/2018 Put 26.510 0.045 0.045 0.000   500 0.045
WBCK78 26/04/2018 Call 27.000 3.650 3.650 0.000   0 3.650
WBCK88 26/04/2018 Put 27.000 0.070 0.070 0.085 500 2,130 0.070
WBCSU7 26/04/2018 Call 27.500 3.180 3.180 0.000   0 3.180
WBCSV7 26/04/2018 Put 27.500 0.105 0.105 0.000   190 0.105
WBCN57 26/04/2018 Call 28.000 2.715 2.715 0.000   0 2.715
WBCN67 26/04/2018 Put 28.000 0.145 0.145 0.160 10 335 0.145
WBCFF7 26/04/2018 Call 28.010 2.705 2.705 0.000   50 2.705
WBCFG7 26/04/2018 Put 28.010 0.145 0.145 0.000   500 0.145
WBCL57 26/04/2018 Call 28.500 2.270 2.270 0.000   10 2.270
WBCL67 26/04/2018 Put 28.500 0.205 0.205 0.000   108 0.205
WBCFH7 26/04/2018 Call 29.000 1.840 1.840 0.000   0 1.840
WBCFI7 26/04/2018 Put 29.000 0.285 0.285 0.000   3,431 0.285
WBCFJ7 26/04/2018 Call 29.010 1.830 1.830 0.000   630 1.830
WBCFK7 26/04/2018 Put 29.010 0.280 0.280 0.000   380 0.280
WBCF47 26/04/2018 Call 29.500 1.445 1.445 0.000   45 1.445
WBCF57 26/04/2018 Put 29.500 0.390 0.390 0.000   211 0.390
WBCC77 26/04/2018 Call 30.000 1.085 1.085 0.000   47 1.085
WBCC87 26/04/2018 Put 30.000 0.535 0.535 0.540 360 4,595 0.535
WBCFL7 26/04/2018 Call 30.010 1.080 1.080 0.000   330 1.080
WBCFM7 26/04/2018 Put 30.010 0.530 0.530 0.000   70 0.530
WBCBH7 26/04/2018 Call 30.500 0.775 0.775 0.000   646 0.775
WBCBI7 26/04/2018 Put 30.500 0.725 0.725 0.000   2,245 0.725
WBCC97 26/04/2018 Call 31.000 0.525 0.525 0.000   4,734 0.525
WBCCF7 26/04/2018 Put 31.000 0.965 0.965 0.000   187 0.965
WBCFN7 26/04/2018 Call 31.010 0.520 0.520 0.000   0 0.520
WBCFO7 26/04/2018 Put 31.010 0.960 0.960 0.000   644 0.960
WBCBJ7 26/04/2018 Call 31.500 0.335 0.335 0.335 39 839 0.335
WBCBK7 26/04/2018 Put 31.500 1.260 1.260 0.000   860 1.260
WBCFP7 26/04/2018 Call 31.510 0.330 0.330 0.360 100 107 0.330
WBCFQ7 26/04/2018 Put 31.510 1.250 1.250 0.000   119 1.250
WBCB47 26/04/2018 Call 32.000 0.200 0.200 0.225 40 620 0.200
WBCB57 26/04/2018 Put 32.000 1.610 1.610 0.000   543 1.610
WBCWI8 26/04/2018 Call 32.010 0.200 0.200 0.000   0 0.200
WBCWJ8 26/04/2018 Put 32.010 1.590 1.590 0.000   100 1.590
WBCBF7 26/04/2018 Call 32.500 0.115 0.115 0.000   683 0.115
WBCBG7 26/04/2018 Put 32.500 2.025 2.025 0.000   314 2.025
WBCUZ8 26/04/2018 Call 32.510 0.115 0.115 0.000   0 0.115
WBCV18 26/04/2018 Put 32.510 1.985 1.985 0.000   250 1.985
WBCB67 26/04/2018 Call 33.000 0.065 0.065 0.000   3,277 0.065
WBCB77 26/04/2018 Put 33.000 2.510 2.510 0.000   5 2.510
WBCB87 26/04/2018 Call 33.500 0.035 0.035 0.000   1,805 0.035
WBCB97 26/04/2018 Put 33.500 3.010 3.010 0.000   18 3.010
WBCCI7 26/04/2018 Call 34.000 0.015 0.015 0.000   27 0.015
WBCCJ7 26/04/2018 Put 34.000 3.510 3.510 0.000   0 3.510
WBCCK7 26/04/2018 Call 34.500 0.008 0.008 0.000   10 0.008
WBCCL7 26/04/2018 Put 34.500 4.010 4.010 0.000   0 4.010
WBCLP8 26/04/2018 Call 34.510 0.008 0.008 0.000   0 0.008
WBCLQ8 26/04/2018 Put 34.510 3.920 3.920 0.000   50 3.920
WBCCG7 26/04/2018 Call 35.000 0.004 0.004 0.000   0 0.004
WBCCH7 26/04/2018 Put 35.000 4.510 4.510 0.000   0 4.510
WBCLR8 26/04/2018 Call 35.010 0.004 0.004 0.000   0 0.004
WBCLS8 26/04/2018 Put 35.010 4.420 4.420 0.000   246 4.420
WBCCM7 26/04/2018 Call 35.500 0.002 0.002 0.000   0 0.002
WBCCN7 26/04/2018 Put 35.500 5.010 5.010 0.000   0 5.010
WBCZY9 26/04/2018 Call 36.000 0.001 0.001 0.000   0 0.001
WBCB17 26/04/2018 Put 36.000 5.510 5.510 0.000   0 5.510
WBCC57 26/04/2018 Call 36.500 0.000 0.000 0.000   0 0.000
WBCC67 26/04/2018 Put 36.500 6.010 6.010 0.000   0 6.010
WBCB27 26/04/2018 Call 37.000 0.000 0.000 0.000   0 0.000
WBCB37 26/04/2018 Put 37.000 6.510 6.510 0.000   0 6.510
WBCPU7 24/05/2018 Call 0.010 29.645 29.645 0.000   0 29.645
WBCUJ8 24/05/2018 Call 26.500 4.175 4.175 0.000   0 4.175
WBCUK8 24/05/2018 Put 26.500 0.195 0.195 0.000   86 0.195
WBCK98 24/05/2018 Call 27.000 3.705 3.705 0.000   0 3.705
WBCKA8 24/05/2018 Put 27.000 0.240 0.240 0.000   600 0.240
WBCN78 24/05/2018 Call 27.010 2.905 2.905 0.000   0 2.905
WBCN88 24/05/2018 Put 27.010 0.240 0.240 0.000   30 0.240
WBCSW7 24/05/2018 Call 27.500 3.250 3.250 0.000   0 3.250
WBCSX7 24/05/2018 Put 27.500 0.305 0.305 0.000   600 0.305
WBCN98 24/05/2018 Call 27.510 2.490 2.490 0.000   0 2.490
WBCNK8 24/05/2018 Put 27.510 0.305 0.305 0.000   0 0.305
WBCN77 24/05/2018 Call 28.000 2.805 2.805 0.000   0 2.805
WBCN87 24/05/2018 Put 28.000 0.390 0.390 0.000   0 0.390
WBCNV8 24/05/2018 Call 28.010 2.090 2.090 0.000   0 2.090
WBCNW8 24/05/2018 Put 28.010 0.395 0.395 0.000   0 0.395
WBCPQ7 24/05/2018 Call 28.500 2.375 2.375 0.000   2 2.375
WBCPR7 24/05/2018 Put 28.500 0.510 0.510 0.000   140 0.510
WBCN97 24/05/2018 Call 29.000 1.960 1.960 0.000   0 1.960
WBCNK7 24/05/2018 Put 29.000 0.660 0.660 0.000   4 0.660
WBCPS7 24/05/2018 Call 29.500 1.580 1.580 0.000   0 1.580
WBCPT7 24/05/2018 Put 29.500 0.855 0.855 0.000   778 0.855
WBCZJ7 24/05/2018 Call 29.510 1.055 1.055 1.110 582 598 1.055
WBCZK7 24/05/2018 Put 29.510 0.855 0.855 0.000   610 0.855
WBCNV7 24/05/2018 Call 30.000 1.235 1.235 0.000   30 1.235
WBCNW7 24/05/2018 Put 30.000 1.090 1.090 0.000   50 1.090
WBCZL7 24/05/2018 Call 30.010 0.790 0.790 0.000   359 0.790
WBCZM7 24/05/2018 Put 30.010 1.095 1.095 0.000   0 1.095
WBCP27 24/05/2018 Call 30.500 0.935 0.935 0.000   40 0.935
WBCP37 24/05/2018 Put 30.500 1.375 1.375 0.000   12 1.375
WBCZN7 24/05/2018 Call 30.510 0.570 0.570 0.000   83 0.570
WBCZO7 24/05/2018 Put 30.510 1.375 1.375 0.000   160 1.375
WBCNL7 24/05/2018 Call 31.000 0.690 0.690 0.680 80 330 0.690
WBCNU7 24/05/2018 Put 31.000 1.705 1.705 0.000   220 1.705
WBCWU7 24/05/2018 Call 31.010 0.400 0.400 0.000   146 0.400
WBCWV7 24/05/2018 Put 31.010 1.705 1.705 0.000   5 1.705
WBCNZ7 24/05/2018 Call 31.500 0.490 0.490 0.000   0 0.490
WBCP17 24/05/2018 Put 31.500 2.070 2.070 0.000   54 2.070
WBCP87 24/05/2018 Call 32.000 0.340 0.340 0.300 40 300 0.340
WBCP97 24/05/2018 Put 32.000 2.470 2.470 0.000   200 2.470
WBCS67 24/05/2018 Call 32.010 0.180 0.180 0.000   679 0.180
WBCS77 24/05/2018 Put 32.010 2.475 2.475 0.000   0 2.475
WBCP67 24/05/2018 Call 32.500 0.235 0.235 0.000   487 0.235
WBCP77 24/05/2018 Put 32.500 2.905 2.905 0.000   0 2.905
WBCS87 24/05/2018 Call 32.510 0.120 0.120 0.000   682 0.120
WBCS97 24/05/2018 Put 32.510 2.905 2.905 0.000   130 2.905
WBCPK7 24/05/2018 Call 33.000 0.160 0.160 0.000   1,005 0.160
WBCPL7 24/05/2018 Put 33.000 3.365 3.365 0.000   0 3.365
WBCSA7 24/05/2018 Call 33.010 0.080 0.080 0.000   0 0.080
WBCSB7 24/05/2018 Put 33.010 3.365 3.365 0.000   50 3.365
WBCP47 24/05/2018 Call 33.500 0.110 0.110 0.000   750 0.110
WBCP57 24/05/2018 Put 33.500 3.845 3.845 0.000   0 3.845
WBCWY7 24/05/2018 Call 33.510 0.055 0.055 0.000   0 0.055
WBCWZ7 24/05/2018 Put 33.510 3.845 3.845 0.000   0 3.845
WBCPM7 24/05/2018 Call 34.000 0.075 0.075 0.000   100 0.075
WBCPN7 24/05/2018 Put 34.000 4.335 4.335 0.000   0 4.335
WBCX17 24/05/2018 Call 34.010 0.035 0.035 0.000   0 0.035
WBCX27 24/05/2018 Put 34.010 4.335 4.335 0.000   138 4.335
WBCNX7 24/05/2018 Call 34.500 0.050 0.050 0.000   0 0.050
WBCNY7 24/05/2018 Put 34.500 4.830 4.830 0.000   0 4.830
WBCX37 24/05/2018 Call 34.510 0.025 0.025 0.000   0 0.025
WBCX47 24/05/2018 Put 34.510 4.830 4.830 0.000   0 4.830
WBCPO7 24/05/2018 Call 35.000 0.030 0.030 0.000   16 0.030
WBCPP7 24/05/2018 Put 35.000 5.330 5.330 0.000   0 5.330
WBCPZ8 28/06/2018 Call 0.010 29.700 29.700 0.000   0 29.700
WBCYV8 28/06/2018 Call 14.850 15.700 15.700 0.000   0 15.700
WBCYU8 28/06/2018 Put 14.850 0.000 0.000 0.000   887 0.000
WBCQT8 28/06/2018 Call 23.840 6.775 6.775 0.000   10 6.775
WBCQU8 28/06/2018 Put 23.840 0.065 0.065 0.000   150 0.065
WBCNS7 28/06/2018 Call 24.830 5.800 5.800 0.000   0 5.800
WBCNT7 28/06/2018 Put 24.830 0.115 0.115 0.000   215 0.115
WBCRW8 28/06/2018 Call 24.840 5.020 5.020 0.000   10 5.020
WBCRX8 28/06/2018 Put 24.840 0.115 0.115 0.000   0 0.115
WBCNQ7 28/06/2018 Call 25.820 4.840 4.840 0.000   1 4.840
WBCNR7 28/06/2018 Put 25.820 0.195 0.195 0.000   225 0.195
WBCS98 28/06/2018 Call 25.830 4.105 4.105 0.000   0 4.105
WBCSA8 28/06/2018 Put 25.830 0.190 0.190 0.000   35 0.190
WBCLL7 28/06/2018 Call 26.820 3.890 3.890 0.000   0 3.890
WBCLM7 28/06/2018 Put 26.820 0.305 0.305 0.000   692 0.305
WBCRY8 28/06/2018 Call 26.830 3.220 3.220 0.000   60 3.220
WBCRZ8 28/06/2018 Put 26.830 0.300 0.300 0.000   250 0.300
WBCNT8 28/06/2018 Call 27.310 3.435 3.435 0.000   0 3.435
WBCNU8 28/06/2018 Put 27.310 0.375 0.375 0.000   200 0.375
WBCSB8 28/06/2018 Call 27.320 2.805 2.805 0.000   0 2.805
WBCSC8 28/06/2018 Put 27.320 0.375 0.375 0.000   80 0.375
WBCDY7 28/06/2018 Call 27.810 2.985 2.985 0.000   0 2.985
WBCDZ7 28/06/2018 Put 27.810 0.470 0.470 0.000   4,518 0.470
WBCSD8 28/06/2018 Call 27.820 2.400 2.400 0.000   0 2.400
WBCSE8 28/06/2018 Put 27.820 0.470 0.470 0.000   55 0.470
WBCNP8 28/06/2018 Call 28.310 2.545 2.545 0.000   0 2.545
WBCNQ8 28/06/2018 Put 28.310 0.590 0.590 0.000   200 0.590
WBCC17 28/06/2018 Call 28.800 2.145 2.145 0.000   0 2.145
WBCC27 28/06/2018 Put 28.800 0.735 0.735 0.000   249 0.735
WBCS18 28/06/2018 Call 28.810 1.680 1.680 0.000   164 1.680
WBCS28 28/06/2018 Put 28.810 0.730 0.730 0.000   812 0.730
WBCNR8 28/06/2018 Call 29.300 1.765 1.765 0.000   0 1.765
WBCNS8 28/06/2018 Put 29.300 0.915 0.915 0.000   80 0.915
WBCSF8 28/06/2018 Call 29.310 1.365 1.365 0.000   0 1.365
WBCSG8 28/06/2018 Put 29.310 0.905 0.905 0.000   10 0.905
WBCC37 28/06/2018 Call 29.800 1.420 1.420 0.000   1,000 1.420
WBCC47 28/06/2018 Put 29.800 1.130 1.130 0.000   912 1.130
WBCSH8 28/06/2018 Call 29.810 1.085 1.085 0.000   80 1.085
WBCSI8 28/06/2018 Put 29.810 1.120 1.120 0.000   350 1.120
WBCNL8 28/06/2018 Call 30.290 1.115 1.115 0.000   100 1.115
WBCNM8 28/06/2018 Put 30.290 1.380 1.380 0.000   1,113 1.380
WBCSJ8 28/06/2018 Call 30.300 0.850 0.850 0.000   20 0.850
WBCSK8 28/06/2018 Put 30.300 1.365 1.365 0.000   610 1.365
WBCBU7 28/06/2018 Call 30.790 0.850 0.850 0.000   112 0.850
WBCBV7 28/06/2018 Put 30.790 1.675 1.675 0.000   100 1.675
WBCS38 28/06/2018 Call 30.800 0.645 0.645 0.000   216 0.645
WBCS48 28/06/2018 Put 30.800 1.660 1.660 0.000   230 1.660
WBCMZ8 28/06/2018 Call 31.290 0.625 0.625 0.000   2,030 0.625
WBCN18 28/06/2018 Put 31.290 2.015 2.015 0.000   4,074 2.015
WBCSL8 28/06/2018 Call 31.300 0.475 0.475 0.405 106 238 0.475
WBCSM8 28/06/2018 Put 31.300 1.990 1.990 0.000   150 1.990
WBCSN8 28/06/2018 Call 31.590 0.395 0.395 0.000   2,015 0.395
WBCSO8 28/06/2018 Put 31.590 2.200 2.200 0.000   0 2.200
WBCBY7 28/06/2018 Call 31.780 0.455 0.455 0.000   965 0.455
WBCBZ7 28/06/2018 Put 31.780 2.380 2.380 0.000   863 2.380
WBCS58 28/06/2018 Call 31.790 0.345 0.345 0.000   70 0.345
WBCS68 28/06/2018 Put 31.790 2.350 2.350 0.000   70 2.350
WBCMV8 28/06/2018 Call 32.280 0.320 0.320 0.000   2,835 0.320
WBCMW8 28/06/2018 Put 32.280 2.785 2.785 0.000   450 2.785
WBCWW7 28/06/2018 Call 32.290 0.245 0.245 0.000   1,778 0.245
WBCWX7 28/06/2018 Put 32.290 2.750 2.750 0.000   0 2.750
WBCBQ7 28/06/2018 Call 32.780 0.220 0.220 0.000   5,035 0.220
WBCBR7 28/06/2018 Put 32.780 3.215 3.215 0.000   100 3.215
WBCMP8 28/06/2018 Call 32.790 0.175 0.175 0.000   534 0.175
WBCMQ8 28/06/2018 Put 32.790 3.175 3.175 0.000   92 3.175
WBCMX8 28/06/2018 Call 33.270 0.155 0.155 0.000   7,556 0.155
WBCMY8 28/06/2018 Put 33.270 3.655 3.655 0.000   0 3.655
WBCIR7 28/06/2018 Call 33.280 0.125 0.125 0.000   360 0.125
WBCIS7 28/06/2018 Put 33.280 3.610 3.610 0.000   100 3.610
WBCBS7 28/06/2018 Call 33.770 0.105 0.105 0.000   5,324 0.105
WBCBT7 28/06/2018 Put 33.770 4.120 4.120 0.000   77 4.120
WBCMR8 28/06/2018 Call 33.780 0.090 0.090 0.000   496 0.090
WBCMS8 28/06/2018 Put 33.780 4.070 4.070 0.000   29 4.070
WBCNN8 28/06/2018 Call 34.270 0.075 0.075 0.000   1,875 0.075
WBCNO8 28/06/2018 Put 34.270 4.605 4.605 0.000   183 4.605
WBCBL7 28/06/2018 Call 34.760 0.050 0.050 0.000   3,448 0.050
WBCBM7 28/06/2018 Put 34.760 5.085 5.085 0.000   0 5.085
WBCSZ8 28/06/2018 Call 34.770 0.045 0.045 0.000   120 0.045
WBCT18 28/06/2018 Put 34.770 5.025 5.025 0.000   141 5.025
WBCUS8 28/06/2018 Call 35.260 0.035 0.035 0.000   168 0.035
WBCUT8 28/06/2018 Put 35.260 5.580 5.580 0.000   17 5.580
WBCBO7 28/06/2018 Call 35.760 0.020 0.020 0.000   234 0.020
WBCBP7 28/06/2018 Put 35.760 6.075 6.075 0.000   10 6.075
WBCT28 28/06/2018 Call 35.770 0.020 0.020 0.000   20 0.020
WBCT38 28/06/2018 Put 35.770 6.015 6.015 0.000   75 6.015
WBCV38 28/06/2018 Call 36.250 0.015 0.015 0.000   0 0.015
WBCV68 28/06/2018 Put 36.250 6.565 6.565 0.000   0 6.565
WBCBW7 28/06/2018 Call 36.750 0.009 0.009 0.000   64 0.009
WBCBX7 28/06/2018 Put 36.750 7.065 7.065 0.000   30 7.065
WBCWN8 28/06/2018 Call 36.760 0.009 0.009 0.000   0 0.009
WBCWO8 28/06/2018 Put 36.760 7.000 7.000 0.000   231 7.000
WBCEW7 28/06/2018 Call 37.740 0.004 0.004 0.000   150 0.004
WBCEX7 28/06/2018 Put 37.740 8.050 8.050 0.000   0 8.050
WBCUE8 28/06/2018 Call 37.750 0.004 0.004 0.000   0 0.004
WBCUF8 28/06/2018 Put 37.750 7.980 7.980 0.000   300 7.980
WBCG17 28/06/2018 Call 38.740 0.001 0.001 0.000   50 0.001
WBCG27 28/06/2018 Put 38.740 9.045 9.045 0.000   1 9.045
WBCUL7 28/06/2018 Call 39.730 0.001 0.001 0.000   0 0.001
WBCUM7 28/06/2018 Put 39.730 10.030 10.030 0.000   0 10.030
WBCN17 28/06/2018 Call 43.700 0.000 0.000 0.000   0 0.000
WBCN27 28/06/2018 Put 43.700 13.985 13.985 0.000   120 13.985
WBCN37 28/06/2018 Call 43.710 0.000 0.000 0.000   0 0.000
WBCN47 28/06/2018 Put 43.710 13.905 13.905 0.000   0 13.905
WBCN48 26/07/2018 Call 0.010 29.750 29.750 0.000   0 29.750
WBCUL8 26/07/2018 Call 26.500 4.175 4.175 0.000   0 4.175
WBCUM8 26/07/2018 Put 26.500 0.315 0.315 0.000   0 0.315
WBCRP8 26/07/2018 Call 27.000 3.715 3.715 0.000   0 3.715
WBCRQ8 26/07/2018 Put 27.000 0.390 0.390 0.000   0 0.390
WBCLW8 26/07/2018 Call 27.500 3.265 3.265 0.000   0 3.265
WBCLX8 26/07/2018 Put 27.500 0.475 0.475 0.000   0 0.475
WBCMF8 26/07/2018 Call 28.000 2.835 2.835 0.000   0 2.835
WBCMG8 26/07/2018 Put 28.000 0.595 0.595 0.000   0 0.595
WBCM38 26/07/2018 Call 28.500 2.415 2.415 0.000   0 2.415
WBCM48 26/07/2018 Put 28.500 0.735 0.735 0.000   0 0.735
WBCMH8 26/07/2018 Call 29.000 2.020 2.020 0.000   0 2.020
WBCMI8 26/07/2018 Put 29.000 0.900 0.900 0.000   0 0.900
WBCM58 26/07/2018 Call 29.500 1.660 1.660 0.000   0 1.660
WBCM68 26/07/2018 Put 29.500 1.100 1.100 0.000   0 1.100
WBCMT8 26/07/2018 Call 30.000 1.340 1.340 0.000   0 1.340
WBCMU8 26/07/2018 Put 30.000 1.335 1.335 0.000   4 1.335
WBCM98 26/07/2018 Call 30.500 1.050 1.050 0.000   0 1.050
WBCMA8 26/07/2018 Put 30.500 1.600 1.600 0.000   180 1.600
WBCN28 26/07/2018 Call 31.000 0.805 0.805 0.000   200 0.805
WBCN38 26/07/2018 Put 31.000 1.900 1.900 0.000   4 1.900
WBCM78 26/07/2018 Call 31.500 0.600 0.600 0.000   5 0.600
WBCM88 26/07/2018 Put 31.500 2.235 2.235 0.000   0 2.235
WBCML8 26/07/2018 Call 32.000 0.440 0.440 0.000   4 0.440
WBCMO8 26/07/2018 Put 32.000 2.605 2.605 0.000   0 2.605
WBCMD8 26/07/2018 Call 32.500 0.315 0.315 0.000   0 0.315
WBCME8 26/07/2018 Put 32.500 3.005 3.005 0.000   0 3.005
WBCMJ8 26/07/2018 Call 33.000 0.220 0.220 0.000 200 200 0.220
WBCMK8 26/07/2018 Put 33.000 3.435 3.435 0.000   0 3.435
WBCMB8 26/07/2018 Call 33.500 0.155 0.155 0.000   0 0.155
WBCMC8 26/07/2018 Put 33.500 3.885 3.885 0.000   0 3.885
WBCLY8 26/07/2018 Call 34.000 0.105 0.105 0.000   0 0.105
WBCLZ8 26/07/2018 Put 34.000 4.350 4.350 0.000   0 4.350
WBCM18 26/07/2018 Call 34.500 0.075 0.075 0.000   0 0.075
WBCM28 26/07/2018 Put 34.500 4.835 4.835 0.000   0 4.835
WBCRJ8 26/07/2018 Call 35.000 0.050 0.050 0.000   0 0.050
WBCRK8 26/07/2018 Put 35.000 5.335 5.335 0.000   0 5.335
WBCY28 30/08/2018 Call 0.010 29.810 29.810 0.000   0 29.810
WBCX78 30/08/2018 Call 26.500 4.175 4.175 0.000   0 4.175
WBCX88 30/08/2018 Put 26.500 0.415 0.415 0.000   0 0.415
WBCX58 30/08/2018 Call 27.000 3.720 3.720 0.000   0 3.720
WBCX68 30/08/2018 Put 27.000 0.500 0.500 0.000   0 0.500
WBCX98 30/08/2018 Call 27.500 3.275 3.275 0.000   0 3.275
WBCXA8 30/08/2018 Put 27.500 0.595 0.595 0.000   0 0.595
WBCXM8 30/08/2018 Call 28.000 2.840 2.840 0.000   0 2.840
WBCXN8 30/08/2018 Put 28.000 0.710 0.710 0.000   0 0.710
WBCXW8 30/08/2018 Call 28.500 2.430 2.430 0.000   0 2.430
WBCXY8 30/08/2018 Put 28.500 0.855 0.855 0.000   0 0.855
WBCXK8 30/08/2018 Call 29.000 2.050 2.050 0.000   0 2.050
WBCXL8 30/08/2018 Put 29.000 1.020 1.020 0.000   0 1.020
WBCXZ8 30/08/2018 Call 29.500 1.695 1.695 0.000   0 1.695
WBCY18 30/08/2018 Put 29.500 1.215 1.215 0.000   0 1.215
WBCXS8 30/08/2018 Call 30.000 1.385 1.385 0.000   0 1.385
WBCXT8 30/08/2018 Put 30.000 1.450 1.450 0.000   0 1.450
WBCXB8 30/08/2018 Call 30.500 1.110 1.110 0.000   0 1.110
WBCXC8 30/08/2018 Put 30.500 1.715 1.715 0.000   0 1.715
WBCXU8 30/08/2018 Call 31.000 0.875 0.875 0.000   0 0.875
WBCXV8 30/08/2018 Put 31.000 2.010 2.010 0.000   0 2.010
WBCXI8 30/08/2018 Call 31.500 0.670 0.670 0.000   0 0.670
WBCXJ8 30/08/2018 Put 31.500 2.340 2.340 0.000   0 2.340
WBCXQ8 30/08/2018 Call 32.000 0.510 0.510 0.000   0 0.510
WBCXR8 30/08/2018 Put 32.000 2.705 2.705 0.000   0 2.705
WBCXG8 30/08/2018 Call 32.500 0.385 0.385 0.000   0 0.385
WBCXH8 30/08/2018 Put 32.500 3.100 3.100 0.000   0 3.100
WBCXO8 30/08/2018 Call 33.000 0.285 0.285 0.000   0 0.285
WBCXP8 30/08/2018 Put 33.000 3.520 3.520 0.000   0 3.520
WBCXD8 30/08/2018 Call 33.500 0.210 0.210 0.000   0 0.210
WBCXF8 30/08/2018 Put 33.500 3.955 3.955 0.000   0 3.955
WBCSD9 27/09/2018 Call 0.010 29.855 29.855 0.000   0 29.855
WBCW67 27/09/2018 Call 20.000 10.575 10.575 0.000   0 10.575
WBCW77 27/09/2018 Put 20.000 0.065 0.065 0.000   0 0.065
WBCW87 27/09/2018 Call 20.010 9.755 9.755 0.000   0 9.755
WBCW97 27/09/2018 Put 20.010 0.065 0.065 0.000   0 0.065
WBCWA7 27/09/2018 Call 21.000 9.580 9.580 0.000   0 9.580
WBCWB7 27/09/2018 Put 21.000 0.090 0.090 0.000   0 0.090
WBCWC7 27/09/2018 Call 21.010 8.775 8.775 0.000   28 8.775
WBCWD7 27/09/2018 Put 21.010 0.090 0.090 0.000   0 0.090
WBCTQ9 27/09/2018 Call 25.500 5.150 5.150 0.000   0 5.150
WBCTR9 27/09/2018 Put 25.500 0.350 0.350 0.000   0 0.350
WBCTS9 27/09/2018 Call 25.510 4.605 4.605 0.000 64 64 4.605
WBCTT9 27/09/2018 Put 25.510 0.345 0.345 0.000   220 0.345
WBCW79 27/09/2018 Call 26.000 4.680 4.680 0.000   0 4.680
WBCW89 27/09/2018 Put 26.000 0.405 0.405 0.000   0 0.405
WBCU38 27/09/2018 Call 26.010 4.180 4.180 0.000   0 4.180
WBCU48 27/09/2018 Put 26.010 0.400 0.400 0.000   0 0.400
WBCUN8 27/09/2018 Call 26.500 4.220 4.220 0.000   0 4.220
WBCUO8 27/09/2018 Put 26.500 0.475 0.475 0.000   0 0.475
WBCVE9 27/09/2018 Call 27.000 3.770 3.770 0.000   0 3.770
WBCVF9 27/09/2018 Put 27.000 0.560 0.560 0.000   160 0.560
WBCU58 27/09/2018 Call 27.010 3.380 3.380 0.000   0 3.380
WBCU68 27/09/2018 Put 27.010 0.555 0.555 0.000   0 0.555
WBCSY7 27/09/2018 Call 27.500 3.335 3.335 0.000   0 3.335
WBCSZ7 27/09/2018 Put 27.500 0.670 0.670 0.000   2 0.670
WBCVG9 27/09/2018 Call 28.000 2.915 2.915 0.000   200 2.915
WBCVH9 27/09/2018 Put 28.000 0.790 0.790 0.000   1,400 0.790
WBCSC7 27/09/2018 Call 28.010 2.630 2.630 0.000   50 2.630
WBCSD7 27/09/2018 Put 28.010 0.785 0.785 0.000   2,060 0.785
WBCRQ9 27/09/2018 Call 28.500 2.525 2.525 0.000   0 2.525
WBCRR9 27/09/2018 Put 28.500 0.945 0.945 0.000   0 0.945
WBCSE7 27/09/2018 Call 28.510 2.285 2.285 0.000   0 2.285
WBCSF7 27/09/2018 Put 28.510 0.930 0.930 0.000   10 0.930
WBCVI9 27/09/2018 Call 29.000 2.155 2.155 0.000   0 2.155
WBCVJ9 27/09/2018 Put 29.000 1.120 1.120 0.000   0 1.120
WBCSG7 27/09/2018 Call 29.010 1.960 1.960 0.000   614 1.960
WBCSH7 27/09/2018 Put 29.010 1.100 1.100 0.000   10 1.100
WBCRS9 27/09/2018 Call 29.500 1.805 1.805 0.000   0 1.805
WBCRT9 27/09/2018 Put 29.500 1.320 1.320 1.450 4 1,100 1.320
WBCSI7 27/09/2018 Call 29.510 1.660 1.660 0.000   0 1.660
WBCSJ7 27/09/2018 Put 29.510 1.295 1.295 0.000   0 1.295
WBCVK9 27/09/2018 Call 30.000 1.505 1.505 0.000   0 1.505
WBCVL9 27/09/2018 Put 30.000 1.550 1.550 0.000   1,263 1.550
WBCTU9 27/09/2018 Call 30.010 1.390 1.390 0.000   586 1.390
WBCTV9 27/09/2018 Put 30.010 1.520 1.520 0.000   10 1.520
WBCRM9 27/09/2018 Call 30.500 1.230 1.230 0.000   0 1.230
WBCRN9 27/09/2018 Put 30.500 1.805 1.805 0.000   0 1.805
WBCFR7 27/09/2018 Call 30.510 1.145 1.145 0.000   60 1.145
WBCFS7 27/09/2018 Put 30.510 1.765 1.765 0.000   20 1.765
WBCVM9 27/09/2018 Call 31.000 0.985 0.985 0.000   0 0.985
WBCVN9 27/09/2018 Put 31.000 2.090 2.090 0.000   12 2.090
WBCTW9 27/09/2018 Call 31.010 0.930 0.930 0.000   248 0.930
WBCV89 27/09/2018 Put 31.010 2.045 2.045 0.000   0 2.045
WBCRO9 27/09/2018 Call 31.500 0.785 0.785 0.000 4 389 0.785
WBCRP9 27/09/2018 Put 31.500 2.410 2.410 0.000   4 2.410
WBCFT7 27/09/2018 Call 31.510 0.750 0.750 0.000   172 0.750
WBCFU7 27/09/2018 Put 31.510 2.350 2.350 0.000   150 2.350
WBCVO9 27/09/2018 Call 32.000 0.620 0.620 0.000   3,093 0.620
WBCVP9 27/09/2018 Put 32.000 2.760 2.760 0.000   15 2.760
WBCFV7 27/09/2018 Call 32.010 0.595 0.595 0.000   892 0.595
WBCIK7 27/09/2018 Put 32.010 2.680 2.680 0.000   0 2.680
WBCRI9 27/09/2018 Call 32.500 0.480 0.480 0.000   2,481 0.480
WBCRJ9 27/09/2018 Put 32.500 3.135 3.135 0.000   14 3.135
WBCIL7 27/09/2018 Call 32.510 0.465 0.465 0.000   47 0.465
WBCIM7 27/09/2018 Put 32.510 3.040 3.040 0.000   0 3.040
WBCVQ9 27/09/2018 Call 33.000 0.370 0.370 0.000   860 0.370
WBCVR9 27/09/2018 Put 33.000 3.535 3.535 0.000   0 3.535
WBCIN7 27/09/2018 Call 33.010 0.360 0.360 0.000   377 0.360
WBCIO7 27/09/2018 Put 33.010 3.425 3.425 0.000   0 3.425
WBCRK9 27/09/2018 Call 33.500 0.285 0.285 0.000   25 0.285
WBCRL9 27/09/2018 Put 33.500 3.960 3.960 0.000   25 3.960
WBCVS9 27/09/2018 Call 34.000 0.215 0.215 0.000   78 0.215
WBCVT9 27/09/2018 Put 34.000 4.405 4.405 0.000   0 4.405
WBCF27 27/09/2018 Call 34.010 0.210 0.210 0.000   5,180 0.210
WBCF37 27/09/2018 Put 34.010 4.255 4.255 0.000   0 4.255
WBCRG9 27/09/2018 Call 34.500 0.160 0.160 0.000   10 0.160
WBCRH9 27/09/2018 Put 34.500 4.865 4.865 0.000   0 4.865
WBCVU9 27/09/2018 Call 35.000 0.120 0.120 0.000   41 0.120
WBCVV9 27/09/2018 Put 35.000 5.340 5.340 0.000   0 5.340
WBCR99 27/09/2018 Call 35.500 0.090 0.090 0.000   20 0.090
WBCRF9 27/09/2018 Put 35.500 5.825 5.825 0.000   0 5.825
WBCYT7 27/09/2018 Call 35.510 0.090 0.090 0.000   0 0.090
WBCYU7 27/09/2018 Put 35.510 5.620 5.620 0.000   70 5.620
WBCCW7 27/09/2018 Call 36.000 0.065 0.065 0.000   3,935 0.065
WBCCX7 27/09/2018 Put 36.000 6.315 6.315 0.000   0 6.315
WBCYV7 27/09/2018 Call 36.010 0.065 0.065 0.000   0 0.065
WBCYW7 27/09/2018 Put 36.010 6.095 6.095 0.000   110 6.095
WBCWG9 27/09/2018 Call 36.500 0.050 0.050 0.000   0 0.050
WBCWH9 27/09/2018 Put 36.500 6.805 6.805 0.000   0 6.805
WBCYX7 27/09/2018 Call 36.510 0.050 0.050 0.000   0 0.050
WBCYZ7 27/09/2018 Put 36.510 6.580 6.580 0.000   0 6.580
WBCGR7 27/09/2018 Call 37.000 0.035 0.035 0.000   0 0.035
WBCGS7 27/09/2018 Put 37.000 7.305 7.305 0.000   0 7.305
WBCZ17 27/09/2018 Call 37.010 0.035 0.035 0.000   0 0.035
WBCZ27 27/09/2018 Put 37.010 7.065 7.065 0.000   0 7.065
WBCKK7 27/09/2018 Call 38.000 0.020 0.020 0.000   50 0.020
WBCKL7 27/09/2018 Put 38.000 8.295 8.295 0.000   0 8.295
WBCQG7 27/09/2018 Call 39.000 0.010 0.010 0.000   0 0.010
WBCQH7 27/09/2018 Put 39.000 9.295 9.295 0.000   0 9.295
WBCCH8 20/12/2018 Call 0.010 28.990 28.990 0.000   0 28.990
WBCWI7 20/12/2018 Call 20.000 10.575 10.575 0.000   0 10.575
WBCWJ7 20/12/2018 Put 20.000 0.155 0.155 0.000   301 0.155
WBCWK7 20/12/2018 Call 20.010 8.920 8.920 0.000   0 8.920
WBCWL7 20/12/2018 Put 20.010 0.155 0.155 0.000   0 0.155
WBCWM7 20/12/2018 Call 21.000 9.580 9.580 0.000   0 9.580
WBCWN7 20/12/2018 Put 21.000 0.200 0.200 0.000   300 0.200
WBCWO7 20/12/2018 Call 21.010 7.990 7.990 0.000   0 7.990
WBCWP7 20/12/2018 Put 21.010 0.200 0.200 0.000   0 0.200
WBCQV8 20/12/2018 Call 24.000 6.610 6.610 0.000   0 6.610
WBCQW8 20/12/2018 Put 24.000 0.435 0.435 0.000   175 0.435
WBCRF8 20/12/2018 Call 24.010 5.345 5.345 0.000   0 5.345
WBCRG8 20/12/2018 Put 24.010 0.430 0.430 0.000   150 0.430
WBCMM8 20/12/2018 Call 25.000 5.645 5.645 0.000   0 5.645
WBCMN8 20/12/2018 Put 25.000 0.570 0.570 0.000   855 0.570
WBCRH8 20/12/2018 Call 25.010 4.525 4.525 0.000   0 4.525
WBCRI8 20/12/2018 Put 25.010 0.565 0.565 0.000   620 0.565
WBCK48 20/12/2018 Call 26.000 4.710 4.710 0.000   0 4.710
WBCK58 20/12/2018 Put 26.000 0.745 0.745 0.000   100 0.745
WBCU78 20/12/2018 Call 26.010 3.740 3.740 0.000   0 3.740
WBCU88 20/12/2018 Put 26.010 0.740 0.740 0.000   15 0.740
WBCUP8 20/12/2018 Call 26.500 4.255 4.255 0.000   0 4.255
WBCUQ8 20/12/2018 Put 26.500 0.860 0.860 0.000   0 0.860
WBCJJ8 20/12/2018 Call 27.000 3.820 3.820 0.000   100 3.820
WBCJK8 20/12/2018 Put 27.000 0.990 0.990 0.000   20 0.990
WBCU98 20/12/2018 Call 27.010 3.015 3.015 0.000   0 3.015
WBCUA8 20/12/2018 Put 27.010 0.980 0.980 0.000   10 0.980
WBCBG8 20/12/2018 Call 27.500 3.395 3.395 0.000   0 3.395
WBCBH8 20/12/2018 Put 27.500 1.140 1.140 0.000   50 1.140
WBCUB8 20/12/2018 Call 27.510 2.675 2.675 0.000   0 2.675
WBCUC8 20/12/2018 Put 27.510 1.130 1.130 0.000   0 1.130
WBCIF8 20/12/2018 Call 28.000 2.995 2.995 0.000   0 2.995
WBCIG8 20/12/2018 Put 28.000 1.315 1.315 0.000   2,044 1.315
WBCEU8 20/12/2018 Call 28.010 2.360 2.360 0.000   0 2.360
WBCEV8 20/12/2018 Put 28.010 1.300 1.300 0.000   35 1.300
WBCB58 20/12/2018 Call 28.500 2.610 2.610 0.000   0 2.610
WBCB68 20/12/2018 Put 28.500 1.505 1.505 0.000   66 1.505
WBCEI8 20/12/2018 Call 28.510 2.060 2.060 0.000   0 2.060
WBCEJ8 20/12/2018 Put 28.510 1.495 1.495 0.000   0 1.495
WBCI88 20/12/2018 Call 29.000 2.265 2.265 0.000   0 2.265
WBCI98 20/12/2018 Put 29.000 1.725 1.725 0.000   226 1.725
WBCEK8 20/12/2018 Call 29.010 1.785 1.785 0.000   0 1.785
WBCEL8 20/12/2018 Put 29.010 1.710 1.710 0.000   0 1.710
WBCB98 20/12/2018 Call 29.500 1.935 1.935 0.000   0 1.935
WBCBF8 20/12/2018 Put 29.500 1.960 1.960 0.000   260 1.960
WBCEM8 20/12/2018 Call 29.510 1.530 1.530 0.000   0 1.530
WBCEN8 20/12/2018 Put 29.510 1.945 1.945 0.000   0 1.945
WBCI28 20/12/2018 Call 30.000 1.650 1.650 0.000   0 1.650
WBCI38 20/12/2018 Put 30.000 2.230 2.230 0.000   88 2.230
WBCEO8 20/12/2018 Call 30.010 1.300 1.300 0.000   0 1.300
WBCEP8 20/12/2018 Put 30.010 2.205 2.205 0.000   0 2.205
WBCZX7 20/12/2018 Call 30.500 1.385 1.385 0.000   0 1.385
WBCZY7 20/12/2018 Put 30.500 2.510 2.510 0.000   0 2.510
WBCEQ8 20/12/2018 Call 30.510 1.095 1.095 0.000   0 1.095
WBCER8 20/12/2018 Put 30.510 2.490 2.490 0.000   0 2.490
WBCI48 20/12/2018 Call 31.000 1.155 1.155 0.000   10 1.155
WBCI58 20/12/2018 Put 31.000 2.815 2.815 0.000   4,004 2.815
WBCGO8 20/12/2018 Call 31.010 0.915 0.915 0.000   215 0.915
WBCGP8 20/12/2018 Put 31.010 2.795 2.795 0.000   0 2.795
WBCB18 20/12/2018 Call 31.500 0.960 0.960 0.000   1,342 0.960
WBCB28 20/12/2018 Put 31.500 3.150 3.150 0.000   0 3.150
WBCGQ8 20/12/2018 Call 31.510 0.755 0.755 0.000   70 0.755
WBCGR8 20/12/2018 Put 31.510 3.120 3.120 0.000   0 3.120
WBCGZ8 20/12/2018 Call 32.000 0.780 0.780 0.000   510 0.780
WBCI18 20/12/2018 Put 32.000 3.500 3.500 0.000   45 3.500
WBCEW8 20/12/2018 Call 32.010 0.620 0.620 0.000   375 0.620
WBCEX8 20/12/2018 Put 32.010 3.470 3.470 0.000   0 3.470
WBCZR7 20/12/2018 Call 32.500 0.640 0.640 0.000   0 0.640
WBCZS7 20/12/2018 Put 32.500 3.875 3.875 0.000   0 3.875
WBCGX8 20/12/2018 Call 33.000 0.515 0.515 0.000   204 0.515
WBCGY8 20/12/2018 Put 33.000 4.270 4.270 0.000   10 4.270
WBCZP7 20/12/2018 Call 33.500 0.415 0.415 0.000   0 0.415
WBCZQ7 20/12/2018 Put 33.500 4.680 4.680 0.000   0 4.680
WBCGV8 20/12/2018 Call 34.000 0.335 0.335 0.000   472 0.335
WBCGW8 20/12/2018 Put 34.000 5.105 5.105 0.000   0 5.105
WBCB38 20/12/2018 Call 34.500 0.265 0.265 0.000   150 0.265
WBCB48 20/12/2018 Put 34.500 5.550 5.550 0.000   0 5.550
WBCGT8 20/12/2018 Call 35.000 0.210 0.210 0.215 30 130 0.210
WBCGU8 20/12/2018 Put 35.000 6.005 6.005 0.000   0 6.005
WBCI68 20/12/2018 Call 36.000 0.130 0.130 0.000   136 0.130
WBCI78 20/12/2018 Put 36.000 6.950 6.950 0.000   0 6.950
WBCIM8 20/12/2018 Call 37.000 0.080 0.080 0.000   0 0.080
WBCIN8 20/12/2018 Put 37.000 7.920 7.920 0.000   0 7.920
WBCSK7 20/12/2018 Call 37.010 0.065 0.065 0.000   0 0.065
WBCSN7 20/12/2018 Put 37.010 7.860 7.860 0.000   0 7.860
WBCSO7 20/12/2018 Call 37.500 0.060 0.060 0.000   0 0.060
WBCSP7 20/12/2018 Put 37.500 8.405 8.405 0.000   0 8.405
WBCSQ7 20/12/2018 Call 37.510 0.050 0.050 0.000   0 0.050
WBCSR7 20/12/2018 Put 37.510 8.350 8.350 0.000   416 8.350
WBCJ18 20/12/2018 Call 38.000 0.050 0.050 0.000   0 0.050
WBCJ28 20/12/2018 Put 38.000 8.900 8.900 0.000   2 8.900
WBCSS7 20/12/2018 Call 38.010 0.040 0.040 0.000   0 0.040
WBCST7 20/12/2018 Put 38.010 8.840 8.840 0.000   0 8.840
WBCQI7 20/12/2018 Call 39.000 0.030 0.030 0.000   0 0.030
WBCQJ7 20/12/2018 Put 39.000 9.885 9.885 0.000   0 9.885
WBCD98 28/03/2019 Call 26.000 4.770 4.770 0.000   0 4.770
WBCDK8 28/03/2019 Put 26.000 0.845 0.845 0.000   0 0.845
WBCBK8 28/03/2019 Call 27.000 3.915 3.915 0.000   0 3.915
WBCBL8 28/03/2019 Put 27.000 1.170 1.170 0.000   0 1.170
WBCZV7 28/03/2019 Call 28.000 3.140 3.140 0.000   0 3.140
WBCZW7 28/03/2019 Put 28.000 1.550 1.550 0.000   30 1.550
WBCZB7 28/03/2019 Call 29.000 2.460 2.460 0.000   0 2.460
WBCZC7 28/03/2019 Put 29.000 1.990 1.990 0.000   50 1.990
WBCWG7 28/03/2019 Call 30.000 1.895 1.895 0.000   0 1.895
WBCWH7 28/03/2019 Put 30.000 2.490 2.490 0.000   94 2.490
WBCUV7 28/03/2019 Call 31.000 1.445 1.445 0.000   0 1.445
WBCUW7 28/03/2019 Put 31.000 3.070 3.070 0.000   10 3.070
WBCUN7 28/03/2019 Call 32.000 1.095 1.095 0.000   0 1.095
WBCUO7 28/03/2019 Put 32.000 3.730 3.730 0.000   30 3.730
WBCUP7 28/03/2019 Call 33.000 0.825 0.825 0.000   10 0.825
WBCUQ7 28/03/2019 Put 33.000 4.465 4.465 0.000   50 4.465
WBCUZ7 28/03/2019 Call 34.000 0.620 0.620 0.000   0 0.620
WBCV17 28/03/2019 Put 34.000 5.260 5.260 0.000   0 5.260
WBCUX7 28/03/2019 Call 35.000 0.460 0.460 0.000   0 0.460
WBCUY7 28/03/2019 Put 35.000 6.110 6.110 0.000   0 6.110
WBCV47 28/03/2019 Call 36.000 0.340 0.340 0.000   0 0.340
WBCV57 28/03/2019 Put 36.000 7.010 7.010 0.000   0 7.010
WBCV67 28/03/2019 Call 37.000 0.245 0.245 0.000   0 0.245
WBCV77 28/03/2019 Put 37.000 7.950 7.950 0.000   0 7.950
WBCUT7 28/03/2019 Call 38.000 0.175 0.175 0.000   0 0.175
WBCUU7 28/03/2019 Put 38.000 8.915 8.915 0.000   0 8.915
WBCUR7 28/03/2019 Call 39.000 0.130 0.130 0.000   0 0.130
WBCUS7 28/03/2019 Put 39.000 9.890 9.890 0.000   0 9.890
WBCMW9 27/06/2019 Call 24.000 6.640 6.640 0.000   0 6.640
WBCMX9 27/06/2019 Put 24.000 0.635 0.635 0.000   263 0.635
WBCMY9 27/06/2019 Call 25.000 5.695 5.695 0.000   0 5.695
WBCMZ9 27/06/2019 Put 25.000 0.900 0.900 0.000   350 0.900
WBCM59 27/06/2019 Call 26.000 4.790 4.790 0.000   2 4.790
WBCM69 27/06/2019 Put 26.000 1.230 1.230 0.000   0 1.230
WBCM79 27/06/2019 Call 27.000 3.950 3.950 0.000   0 3.950
WBCM89 27/06/2019 Put 27.000 1.615 1.615 0.000   0 1.615
WBCM99 27/06/2019 Call 28.000 3.195 3.195 0.000   0 3.195
WBCMA9 27/06/2019 Put 28.000 2.050 2.050 0.000   0 2.050
WBCMB9 27/06/2019 Call 29.000 2.545 2.545 0.000   0 2.545
WBCMC9 27/06/2019 Put 29.000 2.540 2.540 0.000   6 2.540
WBCMD9 27/06/2019 Call 30.000 1.995 1.995 0.000   0 1.995
WBCME9 27/06/2019 Put 30.000 3.085 3.085 0.000   0 3.085
WBCMH9 27/06/2019 Call 31.000 1.560 1.560 0.000   0 1.560
WBCMI9 27/06/2019 Put 31.000 3.690 3.690 0.000   0 3.690
WBCMF9 27/06/2019 Call 32.000 1.215 1.215 0.000   25 1.215
WBCMG9 27/06/2019 Put 32.000 4.365 4.365 0.000   5 4.365
WBCML9 27/06/2019 Call 33.000 0.945 0.945 0.000   0 0.945
WBCMM9 27/06/2019 Put 33.000 5.100 5.100 0.000   0 5.100
WBCMJ9 27/06/2019 Call 34.000 0.730 0.730 0.000   0 0.730
WBCMK9 27/06/2019 Put 34.000 5.895 5.895 0.000   0 5.895
WBCP49 27/06/2019 Call 35.000 0.560 0.560 0.000   0 0.560
WBCP59 27/06/2019 Put 35.000 6.745 6.745 0.000   2 6.745
WBCCY7 27/06/2019 Call 36.000 0.430 0.430 0.000   0 0.430
WBCCZ7 27/06/2019 Put 36.000 7.645 7.645 0.000   0 7.645
WBCGT7 27/06/2019 Call 37.000 0.325 0.325 0.000   0 0.325
WBCGU7 27/06/2019 Put 37.000 8.580 8.580 0.000   0 8.580
WBCKM7 27/06/2019 Call 38.000 0.245 0.245 0.000   0 0.245
WBCKN7 27/06/2019 Put 38.000 9.540 9.540 0.000   0 9.540
WBCQK7 27/06/2019 Call 39.000 0.185 0.185 0.000   0 0.185
WBCQL7 27/06/2019 Put 39.000 10.505 10.505 0.000   0 10.505
WBCRR8 26/09/2019 Call 26.000 4.845 4.845 0.000   0 4.845
WBCRS8 26/09/2019 Put 26.000 1.400 1.400 0.000   0 1.400
WBCS47 26/09/2019 Call 27.000 4.035 4.035 0.000   0 4.035
WBCS57 26/09/2019 Put 27.000 1.800 1.800 0.000   0 1.800
WBCS19 26/09/2019 Call 28.000 3.300 3.300 0.000   0 3.300
WBCS29 26/09/2019 Put 28.000 2.245 2.245 0.000   8 2.245
WBCS39 26/09/2019 Call 29.000 2.675 2.675 0.000   0 2.675
WBCS49 26/09/2019 Put 29.000 2.725 2.725 0.000   1,500 2.725
WBCS79 26/09/2019 Call 30.000 2.170 2.170 0.000   0 2.170
WBCS89 26/09/2019 Put 30.000 3.255 3.255 0.000   0 3.255
WBCS59 26/09/2019 Call 31.000 1.765 1.765 0.000   0 1.765
WBCS69 26/09/2019 Put 31.000 3.850 3.850 0.000   10 3.850
WBCRW9 26/09/2019 Call 32.000 1.435 1.435 0.000   0 1.435
WBCRX9 26/09/2019 Put 32.000 4.500 4.500 0.000   0 4.500
WBCRY9 26/09/2019 Call 33.000 1.165 1.165 0.000   0 1.165
WBCRZ9 26/09/2019 Put 33.000 5.210 5.210 0.000   0 5.210
WBCSB9 26/09/2019 Call 34.000 0.945 0.945 0.000   0 0.945
WBCSC9 26/09/2019 Put 34.000 5.965 5.965 0.000   0 5.965
WBCS99 26/09/2019 Call 35.000 0.760 0.760 0.000   0 0.760
WBCSA9 26/09/2019 Put 35.000 6.770 6.770 0.000   0 6.770
WBCRU9 26/09/2019 Call 36.000 0.610 0.610 0.000   10 0.610
WBCRV9 26/09/2019 Put 36.000 7.625 7.625 0.000   0 7.625
WBCW49 26/09/2019 Call 37.000 0.485 0.485 0.000   0 0.485
WBCW59 26/09/2019 Put 37.000 8.550 8.550 0.000   0 8.550
WBCZS9 26/09/2019 Call 38.000 0.385 0.385 0.000   0 0.385
WBCZT9 26/09/2019 Put 38.000 9.515 9.515 0.000   0 9.515
WBCDL8 19/12/2019 Call 26.000 4.860 4.860 0.000   0 4.860
WBCDM8 19/12/2019 Put 26.000 1.785 1.785 0.000   4,120 1.785
WBCBM8 19/12/2019 Call 27.000 4.060 4.060 0.000   0 4.060
WBCBO8 19/12/2019 Put 27.000 2.235 2.235 0.000   0 2.235
WBCKU7 19/12/2019 Call 28.000 3.340 3.340 0.000   282 3.340
WBCKV7 19/12/2019 Put 28.000 2.710 2.710 0.000   100 2.710
WBCI47 19/12/2019 Call 29.000 2.730 2.730 0.000   0 2.730
WBCI57 19/12/2019 Put 29.000 3.230 3.230 0.000   0 3.230
WBCI87 19/12/2019 Call 30.000 2.235 2.235 0.000   0 2.235
WBCI97 19/12/2019 Put 30.000 3.790 3.790 0.000   0 3.790
WBCI67 19/12/2019 Call 31.000 1.835 1.835 0.000   0 1.835
WBCI77 19/12/2019 Put 31.000 4.395 4.395 0.000   117 4.395
WBCGZ7 19/12/2019 Call 32.000 1.515 1.515 0.000   0 1.515
WBCI17 19/12/2019 Put 32.000 5.055 5.055 0.000   41 5.055
WBCI27 19/12/2019 Call 33.000 1.245 1.245 0.000   0 1.245
WBCI37 19/12/2019 Put 33.000 5.770 5.770 0.000   0 5.770
WBCIF7 19/12/2019 Call 34.000 1.030 1.030 0.000   0 1.030
WBCIG7 19/12/2019 Put 34.000 6.555 6.555 0.000   0 6.555
WBCIH7 19/12/2019 Call 35.000 0.840 0.840 0.000   10 0.840
WBCII7 19/12/2019 Put 35.000 7.400 7.400 0.000   36 7.400
WBCGV7 19/12/2019 Call 36.000 0.685 0.685 0.000   0 0.685
WBCGW7 19/12/2019 Put 36.000 8.300 8.300 0.000   16 8.300
WBCGX7 19/12/2019 Call 37.000 0.560 0.560 0.000   0 0.560
WBCGY7 19/12/2019 Put 37.000 9.230 9.230 0.000   1 9.230
WBCKO7 19/12/2019 Call 38.000 0.450 0.450 0.000   0 0.450
WBCKP7 19/12/2019 Put 38.000 10.175 10.175 0.000   0 10.175
WBCQM7 19/12/2019 Call 39.000 0.370 0.370 0.000   0 0.370
WBCQN7 19/12/2019 Put 39.000 11.135 11.135 0.000   0 11.135
WBCSP8 25/06/2020 Call 26.000 4.920 4.920 0.000   0 4.920
WBCSQ8 25/06/2020 Put 26.000 2.300 2.300 0.000   0 2.300
WBCP28 25/06/2020 Call 27.000 4.155 4.155 0.000   0 4.155
WBCP38 25/06/2020 Put 27.000 2.785 2.785 0.000   100 2.785
WBCPR8 25/06/2020 Call 28.000 3.475 3.475 0.000   0 3.475
WBCPS8 25/06/2020 Put 28.000 3.305 3.305 0.000   0 3.305
WBCPT8 25/06/2020 Call 29.000 2.895 2.895 0.000   0 2.895
WBCPU8 25/06/2020 Put 29.000 3.840 3.840 0.000   0 3.840
WBCPL8 25/06/2020 Call 30.000 2.420 2.420 0.000   0 2.420
WBCPM8 25/06/2020 Put 30.000 4.405 4.405 0.000   32 4.405
WBCPN8 25/06/2020 Call 31.000 2.025 2.025 0.000   0 2.025
WBCPQ8 25/06/2020 Put 31.000 5.010 5.010 0.000   5 5.010
WBCPV8 25/06/2020 Call 32.000 1.695 1.695 0.000   0 1.695
WBCPW8 25/06/2020 Put 32.000 5.660 5.660 0.000   0 5.660
WBCPX8 25/06/2020 Call 33.000 1.420 1.420 0.000   0 1.420
WBCPY8 25/06/2020 Put 33.000 6.365 6.365 0.000   0 6.365
WBCNX8 25/06/2020 Call 34.000 1.185 1.185 0.000   0 1.185
WBCNY8 25/06/2020 Put 34.000 7.130 7.130 0.000   0 7.130
WBCNZ8 25/06/2020 Call 35.000 1.010 1.010 0.000   2 1.010
WBCP18 25/06/2020 Put 35.000 7.955 7.955 0.000   0 7.955
WBCUU8 25/06/2020 Call 36.000 0.875 0.875 0.000   0 0.875
WBCUV8 25/06/2020 Put 36.000 8.830 8.830 0.000   0 8.830
WBCV78 25/06/2020 Call 37.000 0.750 0.750 0.000   0 0.750
WBCV88 25/06/2020 Put 37.000 9.745 9.745 0.000   1 9.745
WBCZU9 25/06/2020 Call 38.000 0.640 0.640 0.000   0 0.640
WBCZV9 25/06/2020 Put 38.000 10.675 10.675 0.000   4 10.675
WBCRT8 17/12/2020 Call 26.000 4.980 4.980 0.000   0 4.980
WBCRU8 17/12/2020 Put 26.000 2.865 2.865 0.000   0 2.865
WBCBX8 17/12/2020 Call 27.000 4.240 4.240 0.000   0 4.240
WBCBY8 17/12/2020 Put 27.000 3.375 3.375 0.000   0 3.375
WBCC28 17/12/2020 Call 28.000 3.625 3.625 0.000   0 3.625
WBCC38 17/12/2020 Put 28.000 3.870 3.870 0.000   0 3.870
WBCBZ8 17/12/2020 Call 29.000 3.110 3.110 0.000   0 3.110
WBCC18 17/12/2020 Put 29.000 4.385 4.385 0.000   0 4.385
WBCC68 17/12/2020 Call 30.000 2.690 2.690 0.000   0 2.690
WBCC78 17/12/2020 Put 30.000 4.950 4.950 0.000   17 4.950
WBCC48 17/12/2020 Call 31.000 2.330 2.330 0.000   0 2.330
WBCC58 17/12/2020 Put 31.000 5.550 5.550 0.000   21 5.550
WBCC88 17/12/2020 Call 32.000 2.020 2.020 0.000   0 2.020
WBCC98 17/12/2020 Put 32.000 6.195 6.195 0.000   100 6.195
WBCCF8 17/12/2020 Call 33.000 1.735 1.735 0.000   0 1.735
WBCCG8 17/12/2020 Put 33.000 6.900 6.900 0.000   0 6.900
WBCBT8 17/12/2020 Call 34.000 1.505 1.505 0.000   0 1.505
WBCBU8 17/12/2020 Put 34.000 7.680 7.680 0.000   0 7.680
WBCBV8 17/12/2020 Call 35.000 1.285 1.285 0.000   0 1.285
WBCBW8 17/12/2020 Put 35.000 8.535 8.535 0.000   0 8.535
WBCEY8 17/12/2020 Call 36.000 1.110 1.110 0.000   40 1.110
WBCEZ8 17/12/2020 Put 36.000 9.435 9.435 0.000   0 9.435

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.