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
WES 42.530  Up 0.650 1.55% 42.440 42.550 42.350 42.600 42.030 2,859,664 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WESC39 28/03/2018 Call 0.010 41.555 41.555 0.000   0 40.905
WESXS9 28/03/2018 Call 33.000 9.535 9.535 0.000   0 8.885
WESXT9 28/03/2018 Put 33.000 0.000 0.000 0.000   150 0.000
WESXU9 28/03/2018 Call 33.010 8.550 8.550 8.260 20 170 7.915
WESXV9 28/03/2018 Put 33.010 0.000 0.000 0.000   0 0.000
WESKO8 28/03/2018 Call 36.000 6.535 6.535 0.000   0 5.885
WESKP8 28/03/2018 Put 36.000 0.003 0.003 0.000   102 0.008
WESJE9 28/03/2018 Call 36.500 6.035 6.035 0.000   0 5.385
WESJF9 28/03/2018 Put 36.500 0.007 0.007 0.000   0 0.015
WESJ78 28/03/2018 Call 37.000 5.535 5.535 0.000   0 4.885
WESJ88 28/03/2018 Put 37.000 0.015 0.015 0.000   90 0.030
WESUP9 28/03/2018 Call 37.010 4.665 4.665 0.000   0 4.085
WESUQ9 28/03/2018 Put 37.010 0.015 0.015 0.000   345 0.030
WESJG9 28/03/2018 Call 37.500 5.035 5.035 0.000   0 4.385
WESJH9 28/03/2018 Put 37.500 0.025 0.025 0.000   0 0.055
WESUR9 28/03/2018 Call 37.510 4.200 4.200 0.000   0 3.635
WESUS9 28/03/2018 Put 37.510 0.025 0.025 0.000   170 0.055
WESJ98 28/03/2018 Call 38.000 4.535 4.535 0.000   0 3.885
WESJA8 28/03/2018 Put 38.000 0.040 0.040 0.080 15 6,225 0.090
WESUT9 28/03/2018 Call 38.010 3.735 3.735 0.000   200 3.185
WESUU9 28/03/2018 Put 38.010 0.040 0.040 0.000   240 0.090
WESGL9 28/03/2018 Call 38.500 4.035 4.035 0.000   0 3.390
WESGM9 28/03/2018 Put 38.500 0.065 0.065 0.000   275 0.145
WESJY7 28/03/2018 Call 38.510 3.265 3.265 0.000   0 2.735
WESJZ7 28/03/2018 Put 38.510 0.065 0.065 0.000   1,022 0.145
WESJB8 28/03/2018 Call 39.000 3.535 3.535 0.000   80 2.890
WESJC8 28/03/2018 Put 39.000 0.095 0.095 0.000   16,553 0.215
WESIT7 28/03/2018 Call 39.010 2.790 2.790 0.000   389 2.275
WESIU7 28/03/2018 Put 39.010 0.100 0.100 0.000   36 0.215
WESEH9 28/03/2018 Call 39.500 3.035 3.035 0.000   0 2.390
WESEI9 28/03/2018 Put 39.500 0.145 0.145 0.230 10 260 0.310
WESIV7 28/03/2018 Call 39.510 2.315 2.315 0.000   0 1.825
WESIW7 28/03/2018 Put 39.510 0.145 0.145 0.000   420 0.310
WESDQ8 28/03/2018 Call 40.000 2.535 2.535 0.000   260 1.895
WESDR8 28/03/2018 Put 40.000 0.215 0.215 0.250 190 546 0.435
WESNW9 28/03/2018 Call 40.010 1.855 1.855 0.000   250 1.400
WESNX9 28/03/2018 Put 40.010 0.215 0.215 0.000   334 0.435
WESCN9 28/03/2018 Call 40.500 2.035 2.035 0.000   278 1.410
WESCO9 28/03/2018 Put 40.500 0.315 0.315 0.385 74 845 0.600
WESDS8 28/03/2018 Call 41.000 1.535 1.535 0.000 40 70 0.965
WESDT8 28/03/2018 Put 41.000 0.460 0.460 0.000   385 0.820
WESNY9 28/03/2018 Call 41.010 1.075 1.075 0.000   267 0.725
WESNZ9 28/03/2018 Put 41.010 0.460 0.460 0.000   490 0.820
WESC49 28/03/2018 Call 41.500 1.050 1.050 0.965 25 553 0.600
WESC59 28/03/2018 Put 41.500 0.655 0.655 0.850 25 334 1.095
WESMV7 28/03/2018 Call 41.510 0.775 0.775 0.725 30 280 0.495
WESMW7 28/03/2018 Put 41.510 0.655 0.655 0.000   140 1.095
WESDU8 28/03/2018 Call 42.000 0.620 0.620 0.550 129 813 0.360
WESDV8 28/03/2018 Put 42.000 0.920 0.920 1.100 45 431 1.425
WESBV7 28/03/2018 Call 42.010 0.545 0.545 0.385 55 319 0.330
WESBW7 28/03/2018 Put 42.010 0.915 0.915 0.000   2,450 1.425
WESB29 28/03/2018 Call 42.500 0.340 0.340 0.370 74 485 0.220
WESB39 28/03/2018 Put 42.500 1.240 1.240 0.000   105 1.815
WESU99 28/03/2018 Call 42.510 0.295 0.295 0.225 3,663 317 0.215
WESUA9 28/03/2018 Put 42.510 1.315 1.315 0.000   90 1.805
WESDW8 28/03/2018 Call 43.000 0.195 0.195 0.175 133 1,843 0.140
WESDX8 28/03/2018 Put 43.000 1.625 1.625 0.000   2,060 2.240
WESBX7 28/03/2018 Call 43.010 0.190 0.190 0.000   616 0.135
WESBY7 28/03/2018 Put 43.010 1.690 1.690 0.000   376 2.225
WESB49 28/03/2018 Call 43.500 0.115 0.115 0.000   159 0.085
WESB59 28/03/2018 Put 43.500 2.055 2.055 0.000   0 2.695
WESXW9 28/03/2018 Call 43.510 0.115 0.115 0.000   170 0.085
WESXY9 28/03/2018 Put 43.510 2.105 2.105 0.000   80 2.675
WESDO8 28/03/2018 Call 44.000 0.070 0.070 0.000 20 1,046 0.050
WESDP8 28/03/2018 Put 44.000 2.525 2.525 0.000   50 3.170
WESGP9 28/03/2018 Call 44.010 0.070 0.070 0.000   3,566 0.050
WESGQ9 28/03/2018 Put 44.010 2.555 2.555 0.000   170 3.145
WESZY8 28/03/2018 Call 44.500 0.040 0.040 0.000   1,608 0.030
WESB19 28/03/2018 Put 44.500 3.005 3.005 0.000   0 3.660
WESGR9 28/03/2018 Call 44.510 0.040 0.040 0.000   456 0.030
WESGS9 28/03/2018 Put 44.510 3.020 3.020 0.000   0 3.630
WESDM8 28/03/2018 Call 45.000 0.020 0.020 0.000   500 0.015
WESDN8 28/03/2018 Put 45.000 3.500 3.500 0.000   2 4.150
WESGT9 28/03/2018 Call 45.010 0.020 0.020 0.000   2,221 0.015
WESGU9 28/03/2018 Put 45.010 3.500 3.500 0.000   234 4.120
WESZW8 28/03/2018 Call 45.500 0.010 0.010 0.000   135 0.009
WESZX8 28/03/2018 Put 45.500 3.995 3.995 0.000   0 4.650
WESGV9 28/03/2018 Call 45.510 0.010 0.010 0.000   0 0.009
WESGW9 28/03/2018 Put 45.510 3.990 3.990 0.000   0 4.615
WESDY8 28/03/2018 Call 46.000 0.005 0.005 0.000   126 0.005
WESDZ8 28/03/2018 Put 46.000 4.495 4.495 0.000   0 5.150
WESGX9 28/03/2018 Call 46.010 0.005 0.005 0.000   11 0.005
WESGY9 28/03/2018 Put 46.010 4.485 4.485 0.000   0 5.110
WESB89 28/03/2018 Call 46.500 0.002 0.002 0.000   185 0.002
WESB99 28/03/2018 Put 46.500 4.995 4.995 0.000   0 5.645
WESIP9 28/03/2018 Call 46.510 0.002 0.002 0.000   0 0.002
WESIQ9 28/03/2018 Put 46.510 4.980 4.980 0.000   0 5.610
WESE18 28/03/2018 Call 47.000 0.001 0.001 0.000   100 0.001
WESE28 28/03/2018 Put 47.000 5.495 5.495 0.000   0 6.150
WESIR9 28/03/2018 Call 47.010 0.001 0.001 0.000   200 0.001
WESIS9 28/03/2018 Put 47.010 5.480 5.480 0.000   0 6.110
WESBF9 28/03/2018 Call 47.500 0.000 0.000 0.000   200 0.001
WESBG9 28/03/2018 Put 47.500 5.995 5.995 0.000   0 6.650
WESE38 28/03/2018 Call 48.000 0.000 0.000 0.000   450 0.000
WESE48 28/03/2018 Put 48.000 6.495 6.495 0.000   0 7.150
WESB69 28/03/2018 Call 48.500 0.000 0.000 0.000   0 0.000
WESB79 28/03/2018 Put 48.500 6.995 6.995 0.000   0 7.650
WESEF8 28/03/2018 Call 49.000 0.000 0.000 0.000   0 0.000
WESEG8 28/03/2018 Put 49.000 7.495 7.495 0.000   0 8.150
WESGO8 28/03/2018 Call 50.000 0.000 0.000 0.000   0 0.000
WESGP8 28/03/2018 Put 50.000 8.490 8.490 0.000   0 9.145
WESKX7 26/04/2018 Call 0.010 41.610 41.610 0.000   0 40.960
WESN27 26/04/2018 Call 34.500 8.035 8.035 0.000   0 7.390
WESN37 26/04/2018 Put 34.500 0.006 0.006 0.000   0 0.015
WESN47 26/04/2018 Call 34.510 7.450 7.450 0.000 90 0 6.890
WESN57 26/04/2018 Put 34.510 0.006 0.006 0.000   0 0.015
WESN67 26/04/2018 Call 35.000 7.535 7.535 0.000   0 6.890
WESN77 26/04/2018 Put 35.000 0.010 0.010 0.000   0 0.025
WESN87 26/04/2018 Call 35.010 6.950 6.950 0.000   0 6.395
WESN97 26/04/2018 Put 35.010 0.010 0.010 0.000   0 0.025
WESNK7 26/04/2018 Call 35.500 7.035 7.035 0.000   0 6.390
WESNL7 26/04/2018 Put 35.500 0.015 0.015 0.000   0 0.035
WESNM7 26/04/2018 Call 35.510 6.450 6.450 0.000   0 5.895
WESNN7 26/04/2018 Put 35.510 0.020 0.020 0.000   0 0.040
WESL17 26/04/2018 Call 36.000 6.535 6.535 0.000   0 5.890
WESL27 26/04/2018 Put 36.000 0.030 0.030 0.000   350 0.055
WESL37 26/04/2018 Call 36.500 6.035 6.035 0.000   0 5.390
WESL47 26/04/2018 Put 36.500 0.045 0.045 0.000   1,000 0.080
WESL57 26/04/2018 Call 37.000 5.535 5.535 0.000   0 4.890
WESL67 26/04/2018 Put 37.000 0.065 0.065 0.000   0 0.110
WESMN7 26/04/2018 Call 37.010 4.950 4.950 0.000   0 4.410
WESMO7 26/04/2018 Put 37.010 0.065 0.065 0.000   0 0.110
WESL77 26/04/2018 Call 37.500 5.035 5.035 0.000   0 4.390
WESL87 26/04/2018 Put 37.500 0.090 0.090 0.000   85 0.145
WESMP7 26/04/2018 Call 37.510 4.450 4.450 0.000   0 3.920
WESMQ7 26/04/2018 Put 37.510 0.095 0.095 0.000   0 0.145
WESBM7 26/04/2018 Call 38.000 4.535 4.535 0.000   0 3.890
WESBO7 26/04/2018 Put 38.000 0.130 0.130 0.000   140 0.190
WESZW9 26/04/2018 Call 38.500 4.035 4.035 0.000   0 3.390
WESZX9 26/04/2018 Put 38.500 0.175 0.175 0.000   0 0.255
WESBF7 26/04/2018 Call 39.000 3.535 3.535 0.000   0 2.890
WESBG7 26/04/2018 Put 39.000 0.230 0.230 0.000   119 0.340
WESIX7 26/04/2018 Call 39.010 2.980 2.980 0.000   0 2.490
WESIY7 26/04/2018 Put 39.010 0.230 0.230 0.000   400 0.335
WESZY9 26/04/2018 Call 39.500 3.035 3.035 0.000   0 2.400
WESB17 26/04/2018 Put 39.500 0.305 0.305 0.000   5,645 0.445
WESJ47 26/04/2018 Call 39.510 2.520 2.520 0.000   6 2.050
WESJ57 26/04/2018 Put 39.510 0.305 0.305 0.320 20 255 0.445
WESB27 26/04/2018 Call 40.000 2.535 2.535 0.000   0 1.915
WESB37 26/04/2018 Put 40.000 0.405 0.405 0.000   241 0.585
WESL97 26/04/2018 Call 40.010 2.085 2.085 1.970 100 15 1.645
WESLA7 26/04/2018 Put 40.010 0.405 0.405 0.000   0 0.585
WESZE9 26/04/2018 Call 40.500 2.035 2.035 0.800 1,565 1,565 1.460
WESZH9 26/04/2018 Put 40.500 0.530 0.530 0.000   108 0.765
WESMX7 26/04/2018 Call 40.510 1.680 1.680 0.000   11 1.280
WESMY7 26/04/2018 Put 40.510 0.530 0.530 0.000   0 0.760
WESB47 26/04/2018 Call 41.000 1.545 1.545 0.000 25 40 1.060
WESB57 26/04/2018 Put 41.000 0.695 0.695 0.770 150 520 0.985
WESLB7 26/04/2018 Call 41.010 1.325 1.325 0.000   74 0.970
WESLC7 26/04/2018 Put 41.010 0.690 0.690 0.000 200 200 0.980
WESZI9 26/04/2018 Call 41.500 1.100 1.100 0.000   220 0.745
WESZJ9 26/04/2018 Put 41.500 0.895 0.895 0.000   8 1.250
WESLD7 26/04/2018 Call 41.510 1.020 1.020 0.000   28 0.715
WESLE7 26/04/2018 Put 41.510 0.895 0.895 0.000   20 1.240
WESZO9 26/04/2018 Call 42.000 0.755 0.755 0.000 109 290 0.525
WESZP9 26/04/2018 Put 42.000 1.145 1.145 0.000   250 1.560
WESB67 26/04/2018 Call 42.500 0.530 0.530 0.540 220 430 0.365
WESB77 26/04/2018 Put 42.500 1.440 1.440 0.000   0 1.910
WESLF7 26/04/2018 Call 42.510 0.520 0.520 0.470 130 110 0.360
WESLG7 26/04/2018 Put 42.510 1.440 1.440 0.000 200 0 1.895
WESZQ9 26/04/2018 Call 43.000 0.375 0.375 0.340 15 95 0.250
WESZR9 26/04/2018 Put 43.000 1.785 1.785 0.000   110 2.305
WESC27 26/04/2018 Call 43.010 0.370 0.370 0.275 100 2,461 0.245
WESC37 26/04/2018 Put 43.010 1.780 1.780 0.000   0 2.280
WESB87 26/04/2018 Call 43.500 0.260 0.260 0.230 75 160 0.165
WESB97 26/04/2018 Put 43.500 2.170 2.170 0.000   22 2.735
WESJK7 26/04/2018 Call 43.510 0.255 0.255 0.000   124 0.165
WESJL7 26/04/2018 Put 43.510 2.165 2.165 0.000   0 2.700
WESZS9 26/04/2018 Call 44.000 0.175 0.175 0.130 48 90 0.105
WESZT9 26/04/2018 Put 44.000 2.595 2.595 0.000   0 3.190
WESJM7 26/04/2018 Call 44.010 0.175 0.175 0.000   80 0.105
WESJN7 26/04/2018 Put 44.010 2.580 2.580 0.000   0 3.145
WESZM9 26/04/2018 Call 44.500 0.115 0.115 0.000   512 0.065
WESZN9 26/04/2018 Put 44.500 3.045 3.045 0.000   0 3.670
WESJO7 26/04/2018 Call 44.510 0.115 0.115 0.000   15 0.065
WESJP7 26/04/2018 Put 44.510 3.025 3.025 0.000   20 3.610
WESZU9 26/04/2018 Call 45.000 0.075 0.075 0.000   360 0.040
WESZV9 26/04/2018 Put 45.000 3.520 3.520 0.000   0 4.155
WESZK9 26/04/2018 Call 45.500 0.045 0.045 0.000   7,374 0.025
WESZL9 26/04/2018 Put 45.500 4.005 4.005 0.000   0 4.650
WESBP7 26/04/2018 Call 46.000 0.030 0.030 0.000   0 0.015
WESBQ7 26/04/2018 Put 46.000 4.500 4.500 0.000   0 5.150
WESJ67 26/04/2018 Call 46.010 0.030 0.030 0.000   0 0.015
WESJ77 26/04/2018 Put 46.010 4.455 4.455 0.000   180 5.070
WESBZ7 26/04/2018 Call 46.500 0.015 0.015 0.000   172 0.008
WESC17 26/04/2018 Put 46.500 4.995 4.995 0.000   0 5.645
WESCF7 26/04/2018 Call 47.000 0.010 0.010 0.000   0 0.004
WESCG7 26/04/2018 Put 47.000 5.495 5.495 0.000   0 6.145
WESJ87 26/04/2018 Call 47.010 0.010 0.010 0.000   0 0.004
WESJ97 26/04/2018 Put 47.010 5.445 5.445 0.000   0 6.065
WESEX7 26/04/2018 Call 47.500 0.006 0.006 0.000   0 0.002
WESEY7 26/04/2018 Put 47.500 5.995 5.995 0.000   0 6.645
WESFL7 26/04/2018 Call 48.000 0.003 0.003 0.000   0 0.001
WESFM7 26/04/2018 Put 48.000 6.495 6.495 0.000   0 7.145
WESG47 26/04/2018 Call 48.500 0.002 0.002 0.000   0 0.001
WESG57 26/04/2018 Put 48.500 6.995 6.995 0.000   0 7.645
WESPT7 24/05/2018 Call 0.010 41.670 41.670 0.000      
WESMR7 24/05/2018 Call 37.000 5.535 5.535 0.000   0 4.885
WESMS7 24/05/2018 Put 37.000 0.140 0.140 0.000   0 0.205
WESMB7 24/05/2018 Call 37.500 5.035 5.035 0.000   0 4.385
WESMC7 24/05/2018 Put 37.500 0.170 0.170 0.000   0 0.240
WESMD7 24/05/2018 Call 38.000 4.535 4.535 0.000   0 3.890
WESME7 24/05/2018 Put 38.000 0.215 0.215 0.000   0 0.300
WESLR7 24/05/2018 Call 38.500 4.035 4.035 0.000   0 3.395
WESLS7 24/05/2018 Put 38.500 0.270 0.270 0.000   0 0.380
WESLT7 24/05/2018 Call 39.000 3.540 3.540 0.000   0 2.900
WESLU7 24/05/2018 Put 39.000 0.340 0.340 0.000   320 0.475
WESCT7 24/05/2018 Call 39.500 3.045 3.045 0.000   0 2.425
WESCU7 24/05/2018 Put 39.500 0.435 0.435 0.000   104 0.605
WESDK7 24/05/2018 Call 40.000 2.555 2.555 0.000   0 1.975
WESDL7 24/05/2018 Put 40.000 0.550 0.550 0.000   225 0.755
WESCP7 24/05/2018 Call 40.500 2.075 2.075 0.000   16 1.580
WESCQ7 24/05/2018 Put 40.500 0.690 0.690 0.000   0 0.940
WESMZ7 24/05/2018 Call 40.510 1.915 1.915 0.000   0 1.520
WESN17 24/05/2018 Put 40.510 0.685 0.685 0.000   0 0.935
WESDM7 24/05/2018 Call 41.000 1.645 1.645 0.000   27 1.240
WESDN7 24/05/2018 Put 41.000 0.860 0.860 0.000   37 1.165
WESLH7 24/05/2018 Call 41.010 1.575 1.575 0.000   0 1.220
WESLI7 24/05/2018 Put 41.010 0.850 0.850 0.000 100 0 1.150
WESCN7 24/05/2018 Call 41.500 1.270 1.270 0.000 60 160 0.965
WESCO7 24/05/2018 Put 41.500 1.060 1.060 0.000   0 1.425
WESLJ7 24/05/2018 Call 41.510 1.275 1.275 1.150 60 49 0.960
WESLK7 24/05/2018 Put 41.510 1.055 1.055 0.000   0 1.410
WESD67 24/05/2018 Call 42.000 0.985 0.985 0.420 1,565 46 0.740
WESD77 24/05/2018 Put 42.000 1.310 1.310 0.000   3 1.720
WESLL7 24/05/2018 Call 42.010 1.005 1.005 0.000 100 0 0.740
WESLM7 24/05/2018 Put 42.010 1.295 1.295 0.000   0 1.705
WESD27 24/05/2018 Call 42.500 0.760 0.760 0.665 31 4,030 0.555
WESD37 24/05/2018 Put 42.500 1.595 1.595 0.000   3 2.065
WESD87 24/05/2018 Call 43.000 0.575 0.575 0.480 19 203 0.410
WESD97 24/05/2018 Put 43.000 1.920 1.920 0.000   0 2.445
WESD47 24/05/2018 Call 43.500 0.425 0.425 0.380 43 3 0.295
WESD57 24/05/2018 Put 43.500 2.290 2.290 0.000   0 2.860
WESCR7 24/05/2018 Call 44.000 0.310 0.310 0.000   342 0.210
WESCS7 24/05/2018 Put 44.000 2.700 2.700 0.000   0 3.295
WESCX7 24/05/2018 Call 44.500 0.220 0.220 0.000   364 0.145
WESCY7 24/05/2018 Put 44.500 3.140 3.140 0.000   0 3.760
WESCV7 24/05/2018 Call 45.000 0.155 0.155 0.000   0 0.100
WESCW7 24/05/2018 Put 45.000 3.610 3.610 0.000   0 4.230
WESCZ7 24/05/2018 Call 45.500 0.105 0.105 0.000   0 0.065
WESD17 24/05/2018 Put 45.500 4.090 4.090 0.000   0 4.710
WESCL7 24/05/2018 Call 46.000 0.070 0.070 0.000   0 0.045
WESCM7 24/05/2018 Put 46.000 4.575 4.575 0.000   0 5.185
WESJA7 24/05/2018 Call 46.010 0.070 0.070 0.000   0 0.045
WESJB7 24/05/2018 Put 46.010 4.510 4.510 0.000   0 5.095
WESCJ7 24/05/2018 Call 46.500 0.050 0.050 0.000   0 0.030
WESCK7 24/05/2018 Put 46.500 5.060 5.060 0.000   0 5.660
WESEF7 24/05/2018 Call 47.000 0.030 0.030 0.000 35 0 0.020
WESEG7 24/05/2018 Put 47.000 5.540 5.540 0.000   0 6.145
WESJC7 24/05/2018 Call 47.010 0.030 0.030 0.000   0 0.020
WESJD7 24/05/2018 Put 47.010 5.410 5.410 0.000   0 6.020
WESEZ7 24/05/2018 Call 47.500 0.020 0.020 0.000   0 0.010
WESF17 24/05/2018 Put 47.500 6.020 6.020 0.000   0 6.640
WESFN7 24/05/2018 Call 48.000 0.015 0.015 0.000   0 0.007
WESFO7 24/05/2018 Put 48.000 6.505 6.505 0.000   0 7.140
WESG67 24/05/2018 Call 48.500 0.008 0.008 0.000   0 0.004
WESG77 24/05/2018 Put 48.500 7.000 7.000 0.000   0 7.640
WESLS9 28/06/2018 Call 0.010 41.750 41.750 0.000   0 41.095
WESR69 28/06/2018 Call 33.000 9.535 9.535 0.000   0 8.905
WESR79 28/06/2018 Put 33.000 0.040 0.040 0.000   0 0.080
WESJW9 28/06/2018 Call 34.000 8.555 8.555 0.000   0 7.920
WESJX9 28/06/2018 Put 34.000 0.070 0.070 0.000   260 0.125
WESWJ8 28/06/2018 Call 35.000 7.585 7.585 0.000   0 6.970
WESWK8 28/06/2018 Put 35.000 0.115 0.115 0.000   10 0.180
WESVX8 28/06/2018 Call 36.000 6.640 6.640 0.000   0 6.055
WESVY8 28/06/2018 Put 36.000 0.170 0.170 0.000   5 0.255
WESM79 28/06/2018 Call 36.500 6.150 6.150 0.000   0 5.555
WESM89 28/06/2018 Put 36.500 0.205 0.205 0.000   50 0.300
WESVZ8 28/06/2018 Call 37.000 5.660 5.660 0.000   0 5.060
WESW18 28/06/2018 Put 37.000 0.255 0.255 0.000   89 0.360
WESKV9 28/06/2018 Call 37.500 5.165 5.165 0.000   0 4.565
WESKW9 28/06/2018 Put 37.500 0.305 0.305 0.000   280 0.425
WESVV8 28/06/2018 Call 38.000 4.670 4.670 0.000   0 4.075
WESVW8 28/06/2018 Put 38.000 0.375 0.375 0.000   512 0.520
WESKX9 28/06/2018 Call 38.500 4.185 4.185 0.000   0 3.590
WESKY9 28/06/2018 Put 38.500 0.455 0.455 0.000   750 0.615
WESVT8 28/06/2018 Call 39.000 3.700 3.700 0.000   0 3.120
WESVU8 28/06/2018 Put 39.000 0.555 0.555 0.000   323 0.745
WESMH9 28/06/2018 Call 39.010 3.545 3.545 0.000   5 3.090
WESMI9 28/06/2018 Put 39.010 0.550 0.550 0.550 50 100 0.735
WESKZ9 28/06/2018 Call 39.500 3.225 3.225 0.000   0 2.685
WESL19 28/06/2018 Put 39.500 0.675 0.675 0.000   20 0.885
WESVR8 28/06/2018 Call 40.000 2.775 2.775 0.000   0 2.265
WESVS8 28/06/2018 Put 40.000 0.810 0.810 0.000   815 1.040
WESMJ9 28/06/2018 Call 40.010 2.670 2.670 0.000   0 2.255
WESMK9 28/06/2018 Put 40.010 0.805 0.805 0.000   24 1.035
WESL29 28/06/2018 Call 40.500 2.355 2.355 0.000   0 1.905
WESL39 28/06/2018 Put 40.500 0.975 0.975 0.000   74 1.235
WESVP8 28/06/2018 Call 41.000 1.990 1.990 0.000   30 1.575
WESVQ8 28/06/2018 Put 41.000 1.170 1.170 0.000   150 1.450
WESML9 28/06/2018 Call 41.010 1.930 1.930 0.000   527 1.570
WESMM9 28/06/2018 Put 41.010 1.155 1.155 0.000   280 1.435
WESL49 28/06/2018 Call 41.500 1.655 1.655 0.000   0 1.295
WESL59 28/06/2018 Put 41.500 1.385 1.385 0.000   3 1.705
WESVL8 28/06/2018 Call 42.000 1.370 1.370 0.000   324 1.055
WESVM8 28/06/2018 Put 42.000 1.650 1.650 0.000   95 2.000
WESL69 28/06/2018 Call 42.500 1.115 1.115 0.000   198 0.840
WESL79 28/06/2018 Put 42.500 1.940 1.940 0.000   135 2.325
WESVN8 28/06/2018 Call 43.000 0.895 0.895 0.000   587 0.660
WESVO8 28/06/2018 Put 43.000 2.260 2.260 0.000   500 2.690
WESL89 28/06/2018 Call 43.500 0.710 0.710 0.000   526 0.520
WESL99 28/06/2018 Put 43.500 2.620 2.620 0.000   0 3.085
WESVJ8 28/06/2018 Call 44.000 0.555 0.555 0.000   780 0.405
WESVK8 28/06/2018 Put 44.000 3.000 3.000 0.000   0 3.505
WESRL9 28/06/2018 Call 44.010 0.550 0.550 0.000   405 0.400
WESRM9 28/06/2018 Put 44.010 2.975 2.975 0.000   287 3.450
WESMR9 28/06/2018 Call 44.500 0.425 0.425 0.000   1,335 0.310
WESMS9 28/06/2018 Put 44.500 3.415 3.415 0.000   0 3.950
WESYT8 28/06/2018 Call 45.000 0.315 0.315 0.000   447 0.240
WESYU8 28/06/2018 Put 45.000 3.850 3.850 0.000   0 4.415
WESRN9 28/06/2018 Call 45.010 0.315 0.315 0.000   350 0.240
WESRO9 28/06/2018 Put 45.010 3.835 3.835 0.000   0 4.340
WESRJ9 28/06/2018 Call 45.500 0.235 0.235 0.000   0 0.185
WESRK9 28/06/2018 Put 45.500 4.310 4.310 0.000   0 4.885
WESRP9 28/06/2018 Call 45.510 0.235 0.235 0.000   85 0.185
WESRQ9 28/06/2018 Put 45.510 4.290 4.290 0.000   0 4.810
WESZ18 28/06/2018 Call 46.000 0.175 0.175 0.135 12 100 0.140
WESZ28 28/06/2018 Put 46.000 4.780 4.780 0.000   0 5.375
WESRR9 28/06/2018 Call 46.010 0.175 0.175 0.000 20 190 0.140
WESRS9 28/06/2018 Put 46.010 4.760 4.760 0.000   100 5.290
WESYI9 28/06/2018 Call 46.500 0.125 0.125 0.000   50 0.105
WESYJ9 28/06/2018 Put 46.500 5.265 5.265 0.000   0 5.865
WESC19 28/06/2018 Call 47.000 0.090 0.090 0.000   25 0.080
WESC29 28/06/2018 Put 47.000 5.760 5.760 0.000   0 6.360
WESRT9 28/06/2018 Call 47.010 0.090 0.090 0.000   1,047 0.080
WESRU9 28/06/2018 Put 47.010 5.725 5.725 0.000   110 6.265
WESF27 28/06/2018 Call 47.500 0.065 0.065 0.000   0 0.055
WESF37 28/06/2018 Put 47.500 6.260 6.260 0.000   0 6.855
WESDU7 28/06/2018 Call 48.000 0.045 0.045 0.000   0 0.040
WESDV7 28/06/2018 Put 48.000 6.760 6.760 0.000   0 7.350
WESG87 28/06/2018 Call 48.500 0.035 0.035 0.000   0 0.030
WESG97 28/06/2018 Put 48.500 7.260 7.260 0.000   0 7.850
WESEH8 28/06/2018 Call 49.000 0.025 0.025 0.000   11 0.020
WESEI8 28/06/2018 Put 49.000 7.760 7.760 0.000   0 8.350
WESFX7 28/06/2018 Call 49.010 0.025 0.025 0.000   100 0.020
WESFY7 28/06/2018 Put 49.010 7.690 7.690 0.000   0 8.245
WESGQ8 28/06/2018 Call 50.000 0.010 0.010 0.000   300 0.010
WESGR8 28/06/2018 Put 50.000 8.710 8.710 0.000   0 9.315
WESMT7 26/07/2018 Call 37.000 5.535 5.535 0.000   0 4.885
WESMU7 26/07/2018 Put 37.000 0.285 0.285 0.000   0 0.375
WESMH7 26/07/2018 Call 37.500 5.035 5.035 0.000   0 4.385
WESMI7 26/07/2018 Put 37.500 0.340 0.340 0.000   0 0.455
WESMF7 26/07/2018 Call 38.000 4.535 4.535 0.000   0 3.885
WESMG7 26/07/2018 Put 38.000 0.410 0.410 0.000   0 0.545
WESLY7 26/07/2018 Call 38.500 4.035 4.035 0.000   0 3.415
WESLZ7 26/07/2018 Put 38.500 0.500 0.500 0.000   0 0.645
WESLW7 26/07/2018 Call 39.000 3.555 3.555 0.000   0 2.970
WESLX7 26/07/2018 Put 39.000 0.600 0.600 0.000   0 0.780
WESM17 26/07/2018 Call 39.500 3.115 3.115 0.000   0 2.600
WESM27 26/07/2018 Put 39.500 0.735 0.735 0.000   0 0.940
WESKT7 26/07/2018 Call 40.000 2.715 2.715 0.000   0 2.255
WESKU7 26/07/2018 Put 40.000 0.885 0.885 0.000   0 1.125
WESK77 26/07/2018 Call 40.500 2.380 2.380 0.000   0 1.950
WESK87 26/07/2018 Put 40.500 1.055 1.055 0.000   3 1.340
WESKV7 26/07/2018 Call 41.000 2.065 2.065 0.000   0 1.650
WESKW7 26/07/2018 Put 41.000 1.255 1.255 0.000   0 1.570
WESK97 26/07/2018 Call 41.500 1.760 1.760 0.000   12 1.380
WESKA7 26/07/2018 Put 41.500 1.470 1.470 0.000   0 1.820
WESKH7 26/07/2018 Call 42.000 1.495 1.495 0.000   2 1.150
WESKI7 26/07/2018 Put 42.000 1.725 1.725 0.000   0 2.100
WESK37 26/07/2018 Call 42.500 1.250 1.250 0.000   0 0.950
WESK47 26/07/2018 Put 42.500 2.000 2.000 0.000   0 2.395
WESKF7 26/07/2018 Call 43.000 1.025 1.025 0.000   23 0.780
WESKG7 26/07/2018 Put 43.000 2.305 2.305 0.000   0 2.730
WESK57 26/07/2018 Call 43.500 0.835 0.835 0.000   0 0.640
WESK67 26/07/2018 Put 43.500 2.645 2.645 0.000   0 3.095
WESKL7 26/07/2018 Call 44.000 0.670 0.670 0.000   8 0.515
WESKM7 26/07/2018 Put 44.000 3.005 3.005 0.000   0 3.490
WESKP7 26/07/2018 Call 44.500 0.525 0.525 0.435 5 14 0.410
WESKQ7 26/07/2018 Put 44.500 3.395 3.395 0.000   0 3.920
WESKN7 26/07/2018 Call 45.000 0.420 0.420 0.000   0 0.325
WESKO7 26/07/2018 Put 45.000 3.810 3.810 0.000   0 4.365
WESKR7 26/07/2018 Call 45.500 0.330 0.330 0.000   0 0.255
WESKS7 26/07/2018 Put 45.500 4.250 4.250 0.000   0 4.830
WESKB7 26/07/2018 Call 46.000 0.260 0.260 0.000   0 0.200
WESKC7 26/07/2018 Put 46.000 4.710 4.710 0.000   0 5.310
WESKJ7 26/07/2018 Call 46.500 0.205 0.205 0.000   0 0.155
WESKK7 26/07/2018 Put 46.500 5.190 5.190 0.000   0 5.795
WESKD7 26/07/2018 Call 47.000 0.155 0.155 0.000   0 0.120
WESKE7 26/07/2018 Put 47.000 5.685 5.685 0.000   0 6.285
WESKY7 26/07/2018 Call 47.500 0.120 0.120 0.000   0 0.095
WESKZ7 26/07/2018 Put 47.500 6.180 6.180 0.000   0 6.775
WESP57 30/08/2018 Call 38.500 4.035 4.035 0.000      
WESP67 30/08/2018 Put 38.500 0.685 0.685 0.000      
WESPR7 30/08/2018 Call 39.000 3.540 3.540 0.000      
WESPS7 30/08/2018 Put 39.000 0.855 0.855 0.000      
WESP77 30/08/2018 Call 39.500 3.120 3.120 0.000      
WESP87 30/08/2018 Put 39.500 1.045 1.045 0.000      
WESNW7 30/08/2018 Call 40.000 2.755 2.755 0.000      
WESNX7 30/08/2018 Put 40.000 1.275 1.275 0.000      
WESP97 30/08/2018 Call 40.500 2.440 2.440 0.000      
WESPK7 30/08/2018 Put 40.500 1.520 1.520 0.000      
WESNY7 30/08/2018 Call 41.000 2.135 2.135 0.000      
WESNZ7 30/08/2018 Put 41.000 1.785 1.785 0.000      
WESPL7 30/08/2018 Call 41.500 1.860 1.860 0.000      
WESPM7 30/08/2018 Put 41.500 2.070 2.070 0.000      
WESP17 30/08/2018 Call 42.000 1.595 1.595 0.000      
WESP27 30/08/2018 Put 42.000 2.360 2.360 0.000      
WESPN7 30/08/2018 Call 42.500 1.350 1.350 0.000      
WESPO7 30/08/2018 Put 42.500 2.685 2.685 0.000      
WESP37 30/08/2018 Call 43.000 1.120 1.120 0.000      
WESP47 30/08/2018 Put 43.000 3.015 3.015 0.000      
WESPP7 30/08/2018 Call 43.500 0.910 0.910 0.000 2    
WESPQ7 30/08/2018 Put 43.500 3.375 3.375 0.000      
WESNS7 30/08/2018 Call 44.000 0.735 0.735 0.000      
WESNT7 30/08/2018 Put 44.000 3.755 3.755 0.000      
WESNO7 30/08/2018 Call 44.500 0.575 0.575 0.000      
WESNP7 30/08/2018 Put 44.500 4.145 4.145 0.000      
WESNU7 30/08/2018 Call 45.000 0.440 0.440 0.000      
WESNV7 30/08/2018 Put 45.000 4.560 4.560 0.000      
WESNQ7 30/08/2018 Call 45.500 0.335 0.335 0.325 3    
WESNR7 30/08/2018 Put 45.500 4.985 4.985 0.000      
WESWH9 27/09/2018 Call 0.010 40.790 40.790 0.000   0 40.135
WESKQ8 27/09/2018 Call 36.000 6.625 6.625 0.000   0 5.975
WESKR8 27/09/2018 Put 36.000 0.500 0.500 0.000   50 0.620
WESXG9 27/09/2018 Call 36.010 5.760 5.760 0.000   0 5.265
WESXH9 27/09/2018 Put 36.010 0.495 0.495 0.000   20 0.615
WESXI9 27/09/2018 Call 36.500 6.130 6.130 0.000   0 5.485
WESXJ9 27/09/2018 Put 36.500 0.585 0.585 0.000   1,000 0.720
WESXK9 27/09/2018 Call 36.510 5.295 5.295 0.000   0 4.810
WESXL9 27/09/2018 Put 36.510 0.580 0.580 0.000   160 0.720
WESJD8 27/09/2018 Call 37.000 5.635 5.635 0.000   0 5.005
WESJE8 27/09/2018 Put 37.000 0.685 0.685 0.000   3,757 0.845
WESXM9 27/09/2018 Call 37.010 4.830 4.830 0.000   0 4.355
WESXN9 27/09/2018 Put 37.010 0.680 0.680 0.000   0 0.835
WESVK9 27/09/2018 Call 37.500 5.140 5.140 0.000   0 4.520
WESVL9 27/09/2018 Put 37.500 0.790 0.790 0.000   0 0.970
WESXO9 27/09/2018 Call 37.510 4.370 4.370 0.000   0 3.905
WESXP9 27/09/2018 Put 37.510 0.785 0.785 0.000   0 0.960
WESJF8 27/09/2018 Call 38.000 4.645 4.645 0.000   0 4.060
WESJG8 27/09/2018 Put 38.000 0.910 0.910 0.000   1,149 1.115
WESXQ9 27/09/2018 Call 38.010 3.910 3.910 0.000   0 3.465
WESXR9 27/09/2018 Put 38.010 0.900 0.900 0.000   0 1.100
WESVM9 27/09/2018 Call 38.500 4.165 4.165 0.000   0 3.615
WESVN9 27/09/2018 Put 38.500 1.040 1.040 0.000   10 1.270
WESXZ9 27/09/2018 Call 38.510 3.490 3.490 0.000   85 3.060
WESY19 27/09/2018 Put 38.510 1.030 1.030 0.000   100 1.255
WESJH8 27/09/2018 Call 39.000 3.720 3.720 0.000   0 3.215
WESJI8 27/09/2018 Put 39.000 1.190 1.190 0.000   100 1.445
WESY29 27/09/2018 Call 39.010 3.090 3.090 0.000   0 2.685
WESY39 27/09/2018 Put 39.010 1.180 1.180 0.000   60 1.430
WESVO9 27/09/2018 Call 39.500 3.305 3.305 0.000   30 2.825
WESVR9 27/09/2018 Put 39.500 1.360 1.360 0.000   3 1.640
WESY49 27/09/2018 Call 39.510 2.720 2.720 0.000   0 2.335
WESY59 27/09/2018 Put 39.510 1.350 1.350 0.000   0 1.625
WESII8 27/09/2018 Call 40.000 2.925 2.925 0.000   0 2.465
WESIJ8 27/09/2018 Put 40.000 1.560 1.560 0.000   3,677 1.860
WESY69 27/09/2018 Call 40.010 2.375 2.375 0.000   60 2.015
WESY79 27/09/2018 Put 40.010 1.540 1.540 0.000   0 1.840
WESUX9 27/09/2018 Call 40.500 2.565 2.565 0.000   0 2.130
WESUY9 27/09/2018 Put 40.500 1.775 1.775 0.000   1 2.100
WESFT8 27/09/2018 Call 41.000 2.250 2.250 0.000   2 1.830
WESFU8 27/09/2018 Put 41.000 2.025 2.025 0.000 10 10 2.370
WESLN7 27/09/2018 Call 41.010 1.775 1.775 0.000   0 1.465
WESLO7 27/09/2018 Put 41.010 2.000 2.000 0.000   0 2.340
WESVH9 27/09/2018 Call 41.500 1.945 1.945 0.000   0 1.560
WESVI9 27/09/2018 Put 41.500 2.295 2.295 0.000   3 2.655
WESFV8 27/09/2018 Call 42.000 1.680 1.680 0.000   10 1.330
WESFW8 27/09/2018 Put 42.000 2.585 2.585 0.000   156 2.970
WESEL7 27/09/2018 Call 42.010 1.305 1.305 0.000   117 1.050
WESEM7 27/09/2018 Put 42.010 2.560 2.560 0.000   0 2.940
WESVS9 27/09/2018 Call 42.500 1.435 1.435 0.000   27 1.120
WESVT9 27/09/2018 Put 42.500 2.900 2.900 0.000   27 3.305
WESEN7 27/09/2018 Call 42.510 1.145 1.145 0.950 10 6 0.885
WESEO7 27/09/2018 Put 42.510 2.855 2.855 0.000   0 3.275
WESFX8 27/09/2018 Call 43.000 1.215 1.215 0.000   59 0.950
WESFY8 27/09/2018 Put 43.000 3.235 3.235 0.000   0 3.670
WESEP7 27/09/2018 Call 43.010 0.965 0.965 0.000   111 0.745
WESEQ7 27/09/2018 Put 43.010 3.185 3.185 0.000   0 3.630
WESVU9 27/09/2018 Call 43.500 1.025 1.025 0.000   0 0.790
WESVV9 27/09/2018 Put 43.500 3.585 3.585 0.000   0 4.045
WESER7 27/09/2018 Call 43.510 0.810 0.810 0.000   3 0.625
WESES7 27/09/2018 Put 43.510 3.545 3.545 0.000   0 4.010
WESFZ8 27/09/2018 Call 44.000 0.850 0.850 0.000   0 0.665
WESG18 27/09/2018 Put 44.000 3.960 3.960 0.000   0 4.455
WESWW9 27/09/2018 Call 44.010 0.675 0.675 0.000   227 0.525
WESWX9 27/09/2018 Put 44.010 3.925 3.925 0.000   0 4.410
WESWI9 27/09/2018 Call 44.500 0.705 0.705 0.000   0 0.550
WESWJ9 27/09/2018 Put 44.500 4.350 4.350 0.000   0 4.875
WESWY9 27/09/2018 Call 44.510 0.555 0.555 0.000   225 0.435
WESWZ9 27/09/2018 Put 44.510 4.325 4.325 0.000   0 4.830
WESG28 27/09/2018 Call 45.000 0.575 0.575 0.000   171 0.455
WESG38 27/09/2018 Put 45.000 4.765 4.765 0.000   0 5.305
WESX19 27/09/2018 Call 45.010 0.455 0.455 0.000   338 0.360
WESX29 27/09/2018 Put 45.010 4.740 4.740 0.000   0 5.260
WESX39 27/09/2018 Call 45.500 0.470 0.470 0.000   0 0.370
WESX49 27/09/2018 Put 45.500 5.185 5.185 0.000   0 5.755
WESX59 27/09/2018 Call 45.510 0.370 0.370 0.000   0 0.295
WESX69 27/09/2018 Put 45.510 5.170 5.170 0.000   0 5.700
WESG48 27/09/2018 Call 46.000 0.375 0.375 0.000   166 0.300
WESG58 27/09/2018 Put 46.000 5.630 5.630 0.000   0 6.200
WESX79 27/09/2018 Call 46.010 0.300 0.300 0.000   97 0.240
WESX89 27/09/2018 Put 46.010 5.610 5.610 0.000   0 6.150
WESYK9 27/09/2018 Call 46.500 0.305 0.305 0.000   0 0.240
WESYL9 27/09/2018 Put 46.500 6.075 6.075 0.000   0 6.665
WESG68 27/09/2018 Call 47.000 0.240 0.240 0.000   1,158 0.190
WESG78 27/09/2018 Put 47.000 6.530 6.530 0.000   0 7.130
WESF47 27/09/2018 Call 47.500 0.195 0.195 0.000   2,543 0.155
WESF57 27/09/2018 Put 47.500 7.000 7.000 0.000   0 7.605
WESG88 27/09/2018 Call 48.000 0.155 0.155 0.000   0 0.125
WESG98 27/09/2018 Put 48.000 7.480 7.480 0.000   0 8.085
WESGK7 27/09/2018 Call 48.500 0.125 0.125 0.000   0 0.100
WESGL7 27/09/2018 Put 48.500 7.965 7.965 0.000   0 8.570
WESGK8 27/09/2018 Call 49.000 0.095 0.095 0.000   0 0.080
WESGL8 27/09/2018 Put 49.000 8.450 8.450 0.000   0 9.060
WESGS8 27/09/2018 Call 50.000 0.060 0.060 0.000   3,651 0.050
WESGZ8 27/09/2018 Put 50.000 9.420 9.420 0.000   0 10.035
WESIS7 20/12/2018 Call 0.010 40.965 40.965 0.000   0 40.305
WESVE9 20/12/2018 Call 35.000 7.530 7.530 0.000   0 6.885
WESVF9 20/12/2018 Put 35.000 0.555 0.555 0.000   128 0.675
WESVG9 20/12/2018 Call 36.000 6.530 6.530 0.000   0 5.890
WESVJ9 20/12/2018 Put 36.000 0.725 0.725 0.000   135 0.860
WESVA9 20/12/2018 Call 37.000 5.530 5.530 0.000   0 4.980
WESVB9 20/12/2018 Put 37.000 0.910 0.910 0.000   0 1.090
WESMJ7 20/12/2018 Call 37.500 5.060 5.060 0.000   0 4.515
WESMK7 20/12/2018 Put 37.500 1.025 1.025 0.000   0 1.220
WESV89 20/12/2018 Call 38.000 4.610 4.610 0.000   0 4.060
WESV99 20/12/2018 Put 38.000 1.145 1.145 0.000   6 1.375
WESM57 20/12/2018 Call 38.500 4.170 4.170 0.000   0 3.655
WESM67 20/12/2018 Put 38.500 1.300 1.300 0.000   0 1.540
WESVC9 20/12/2018 Call 39.000 3.765 3.765 0.000   0 3.290
WESVD9 20/12/2018 Put 39.000 1.460 1.460 0.000   0 1.740
WESM37 20/12/2018 Call 39.500 3.395 3.395 0.000   0 2.945
WESM47 20/12/2018 Put 39.500 1.650 1.650 0.000   0 1.945
WESV49 20/12/2018 Call 40.000 3.050 3.050 0.000   0 2.620
WESV59 20/12/2018 Put 40.000 1.860 1.860 0.000   0 2.180
WESIZ7 20/12/2018 Call 40.500 2.730 2.730 0.000   0 2.320
WESJ17 20/12/2018 Put 40.500 2.080 2.080 0.000   0 2.425
WESV29 20/12/2018 Call 41.000 2.435 2.435 0.000   0 2.040
WESV39 20/12/2018 Put 41.000 2.335 2.335 0.000   10 2.680
WESLP7 20/12/2018 Call 41.010 2.195 2.195 0.000   10 1.870
WESLQ7 20/12/2018 Put 41.010 2.275 2.275 0.000   65 2.620
WESGQ7 20/12/2018 Call 41.500 2.155 2.155 0.000   0 1.795
WESGR7 20/12/2018 Put 41.500 2.590 2.590 0.000   0 2.960
WESUZ9 20/12/2018 Call 42.000 1.900 1.900 0.000   39 1.560
WESV19 20/12/2018 Put 42.000 2.880 2.880 0.000   0 3.250
WESGU7 20/12/2018 Call 42.500 1.655 1.655 0.000   310 1.365
WESGV7 20/12/2018 Put 42.500 3.170 3.170 0.000   260 3.570
WESV69 20/12/2018 Call 43.000 1.440 1.440 0.000   0 1.175
WESV79 20/12/2018 Put 43.000 3.490 3.490 0.000   0 3.905
WESGS7 20/12/2018 Call 43.500 1.240 1.240 0.000   0 1.020
WESGT7 20/12/2018 Put 43.500 3.825 3.825 0.000   0 4.265
WESVP9 20/12/2018 Call 44.000 1.065 1.065 0.000   163 0.870
WESVQ9 20/12/2018 Put 44.000 4.175 4.175 0.000   0 4.645
WESGW7 20/12/2018 Call 44.500 0.905 0.905 0.000   0 0.745
WESGX7 20/12/2018 Put 44.500 4.550 4.550 0.000   0 5.045
WESW69 20/12/2018 Call 45.000 0.770 0.770 0.000   239 0.630
WESW79 20/12/2018 Put 45.000 4.930 4.930 0.000   0 5.460
WESJS7 20/12/2018 Call 45.010 0.725 0.725 0.590 55 644 0.600
WESJT7 20/12/2018 Put 45.010 4.835 4.835 0.000   0 5.320
WESGY7 20/12/2018 Call 45.500 0.645 0.645 0.000   85 0.530
WESGZ7 20/12/2018 Put 45.500 5.340 5.340 0.000   0 5.885
WESJU7 20/12/2018 Call 45.510 0.615 0.615 0.000   20 0.505
WESJV7 20/12/2018 Put 45.510 5.235 5.235 0.000   0 5.740
WESWS9 20/12/2018 Call 46.000 0.540 0.540 0.000   103 0.440
WESWT9 20/12/2018 Put 46.000 5.760 5.760 0.000   30 6.320
WESJQ7 20/12/2018 Call 46.010 0.515 0.515 0.000   55 0.425
WESJR7 20/12/2018 Put 46.010 5.645 5.645 0.000   0 6.160
WESI17 20/12/2018 Call 46.500 0.450 0.450 0.000   50 0.365
WESI27 20/12/2018 Put 46.500 6.185 6.185 0.000   0 6.760
WESJW7 20/12/2018 Call 46.510 0.430 0.430 0.000   0 0.355
WESJX7 20/12/2018 Put 46.510 6.070 6.070 0.000   0 6.595
WESZF9 20/12/2018 Call 47.000 0.370 0.370 0.000   20 0.305
WESZG9 20/12/2018 Put 47.000 6.630 6.630 0.000   50 7.210
WESI37 20/12/2018 Call 47.500 0.305 0.305 0.000   0 0.250
WESI47 20/12/2018 Put 47.500 7.085 7.085 0.000   0 7.670
WESDW7 20/12/2018 Call 48.000 0.250 0.250 0.000   0 0.215
WESDX7 20/12/2018 Put 48.000 7.545 7.545 0.000   0 8.145
WESEJ8 20/12/2018 Call 49.000 0.165 0.165 0.000   0 0.150
WESEK8 20/12/2018 Put 49.000 8.495 8.495 0.000   0 9.100
WESI18 20/12/2018 Call 50.000 0.115 0.115 0.000   11 0.105
WESI28 20/12/2018 Put 50.000 9.455 9.455 0.000   0 10.060
WESJI9 28/03/2019 Call 36.000 6.530 6.530 0.000   0 5.885
WESJJ9 28/03/2019 Put 36.000 0.960 0.960 0.000   0 1.035
WESIN9 28/03/2019 Call 37.000 5.530 5.530 0.000   0 4.890
WESIO9 28/03/2019 Put 37.000 1.260 1.260 0.000   0 1.370
WESGN9 28/03/2019 Call 38.000 4.575 4.575 0.000   0 3.950
WESGO9 28/03/2019 Put 38.000 1.610 1.610 0.000   0 1.765
WESE19 28/03/2019 Call 39.000 3.865 3.865 0.000   0 3.210
WESE29 28/03/2019 Put 39.000 2.025 2.025 0.000   200 2.205
WESCF9 28/03/2019 Call 40.000 3.220 3.220 0.000   100 2.635
WESCG9 28/03/2019 Put 40.000 2.485 2.485 0.000   0 2.695
WESBH9 28/03/2019 Call 41.000 2.660 2.660 0.000   0 2.130
WESBI9 28/03/2019 Put 41.000 2.995 2.995 0.000   0 3.240
WESBL9 28/03/2019 Call 42.000 2.180 2.180 0.000   0 1.705
WESBM9 28/03/2019 Put 42.000 3.555 3.555 0.000   0 3.850
WESBO9 28/03/2019 Call 43.000 1.780 1.780 0.000   0 1.350
WESBP9 28/03/2019 Put 43.000 4.175 4.175 0.000   0 4.515
WESBJ9 28/03/2019 Call 44.000 1.435 1.435 0.000   65 1.060
WESBK9 28/03/2019 Put 44.000 4.860 4.860 0.000   0 5.230
WESBY9 28/03/2019 Call 45.000 1.150 1.150 0.000   0 0.825
WESBZ9 28/03/2019 Put 45.000 5.595 5.595 0.000   0 5.995
WESBW9 28/03/2019 Call 46.000 0.920 0.920 0.000   2 0.640
WESBX9 28/03/2019 Put 46.000 6.375 6.375 0.000   0 6.810
WESBU9 28/03/2019 Call 47.000 0.730 0.730 0.000   0 0.485
WESBV9 28/03/2019 Put 47.000 7.195 7.195 0.000   0 7.660
WESBQ9 28/03/2019 Call 48.000 0.570 0.570 0.000   0 0.365
WESBR9 28/03/2019 Put 48.000 8.055 8.055 0.000   0 8.550
WESBS9 28/03/2019 Call 49.000 0.445 0.445 0.000   0 0.280
WESBT9 28/03/2019 Put 49.000 8.955 8.955 0.000   0 9.475
WESTM7 27/06/2019 Call 35.000 7.530 7.530 0.000   0 6.880
WESTN7 27/06/2019 Put 35.000 0.875 0.875 0.000   0 0.935
WESTO7 27/06/2019 Call 36.000 6.530 6.530 0.000   0 5.880
WESTP7 27/06/2019 Put 36.000 1.150 1.150 0.000   0 1.220
WEST37 27/06/2019 Call 37.000 5.530 5.530 0.000   0 4.880
WEST47 27/06/2019 Put 37.000 1.470 1.470 0.000   0 1.575
WESSY7 27/06/2019 Call 38.000 4.750 4.750 0.000   0 4.035
WESSZ7 27/06/2019 Put 38.000 1.835 1.835 0.000   0 1.980
WEST17 27/06/2019 Call 39.000 4.055 4.055 0.000   0 3.380
WEST27 27/06/2019 Put 39.000 2.255 2.255 0.000   0 2.425
WESSU7 27/06/2019 Call 40.000 3.425 3.425 0.000   0 2.790
WESSV7 27/06/2019 Put 40.000 2.725 2.725 0.000   0 2.910
WESSW7 27/06/2019 Call 41.000 2.875 2.875 0.000   0 2.290
WESSX7 27/06/2019 Put 41.000 3.235 3.235 0.000   50 3.455
WESSS7 27/06/2019 Call 42.000 2.400 2.400 0.000   0 1.875
WESST7 27/06/2019 Put 42.000 3.790 3.790 0.000   5 4.055
WESSQ7 27/06/2019 Call 43.000 1.995 1.995 0.000   0 1.525
WESSR7 27/06/2019 Put 43.000 4.405 4.405 0.000   0 4.700
WESSM7 27/06/2019 Call 44.000 1.655 1.655 0.000   3 1.240
WESSN7 27/06/2019 Put 44.000 5.070 5.070 0.000   10 5.390
WESSO7 27/06/2019 Call 45.000 1.375 1.375 0.000   5 1.005
WESSP7 27/06/2019 Put 45.000 5.775 5.775 0.000   0 6.130
WESUX7 27/06/2019 Call 46.000 1.130 1.130 0.000   0 0.800
WESUY7 27/06/2019 Put 46.000 6.525 6.525 0.000   15 6.915
WESV67 27/06/2019 Call 47.000 0.925 0.925 0.000   0 0.645
WESV77 27/06/2019 Put 47.000 7.315 7.315 0.000   0 7.745
WESXS7 27/06/2019 Call 48.000 0.760 0.760 0.000   0 0.510
WESXT7 27/06/2019 Put 48.000 8.145 8.145 0.000   0 8.615
WESEL8 27/06/2019 Call 49.000 0.610 0.610 0.000   0 0.400
WESEM8 27/06/2019 Put 49.000 9.000 9.000 0.000   0 9.525
WESI38 27/06/2019 Call 50.000 0.500 0.500 0.000   0 0.315
WESI48 27/06/2019 Put 50.000 9.880 9.880 0.000   1 10.470
WESWF9 26/09/2019 Call 37.000 5.580 5.580 0.000   0 4.880
WESWG9 26/09/2019 Put 37.000 2.035 2.035 0.000   0 2.140
WESWD9 26/09/2019 Call 38.000 4.840 4.840 0.000   0 4.115
WESWE9 26/09/2019 Put 38.000 2.460 2.460 0.000   0 2.595
WESVW9 26/09/2019 Call 39.000 4.160 4.160 0.000   0 3.485
WESVX9 26/09/2019 Put 39.000 2.930 2.930 0.000   0 3.080
WESW39 26/09/2019 Call 40.000 3.545 3.545 0.000   0 2.970
WESW49 26/09/2019 Put 40.000 3.420 3.420 0.000   0 3.615
WESW59 26/09/2019 Call 41.000 3.000 3.000 0.000   0 2.545
WESW89 26/09/2019 Put 41.000 3.955 3.955 0.000   0 4.190
WESVY9 26/09/2019 Call 42.000 2.540 2.540 0.000   0 2.185
WESVZ9 26/09/2019 Put 42.000 4.540 4.540 0.000   0 4.800
WESW19 26/09/2019 Call 43.000 2.145 2.145 0.000   0 1.885
WESW29 26/09/2019 Put 43.000 5.160 5.160 0.000   0 5.460
WESWB9 26/09/2019 Call 44.000 1.815 1.815 0.000   0 1.620
WESWC9 26/09/2019 Put 44.000 5.825 5.825 0.000   0 6.165
WESW99 26/09/2019 Call 45.000 1.520 1.520 0.000   0 1.390
WESWA9 26/09/2019 Put 45.000 6.545 6.545 0.000   0 6.905
WESY89 26/09/2019 Call 46.000 1.280 1.280 0.000   0 1.185
WESY99 26/09/2019 Put 46.000 7.290 7.290 0.000   0 7.680
WESYA9 26/09/2019 Call 47.000 1.070 1.070 0.000   0 1.005
WESYB9 26/09/2019 Put 47.000 8.070 8.070 0.000   0 8.490
WESEH7 26/09/2019 Call 48.000 0.890 0.890 0.000   0 0.845
WESEI7 26/09/2019 Put 48.000 8.890 8.890 0.000   0 9.335
WESFP7 26/09/2019 Call 49.000 0.740 0.740 0.000   0 0.710
WESFQ7 26/09/2019 Put 49.000 9.740 9.740 0.000   0 10.225
WESUL8 19/12/2019 Call 36.000 6.530 6.530 0.000   0 5.880
WESUM8 19/12/2019 Put 36.000 1.810 1.810 0.000   10 1.870
WESSM8 19/12/2019 Call 37.000 5.640 5.640 0.000   0 4.910
WESSN8 19/12/2019 Put 37.000 2.200 2.200 0.000   0 2.290
WESQK8 19/12/2019 Call 38.000 4.935 4.935 0.000   0 4.220
WESQL8 19/12/2019 Put 38.000 2.625 2.625 0.000   0 2.750
WESQW8 19/12/2019 Call 39.000 4.270 4.270 0.000   0 3.585
WESQX8 19/12/2019 Put 39.000 3.100 3.100 0.000   0 3.230
WESQM8 19/12/2019 Call 40.000 3.650 3.650 0.000   0 3.025
WESQN8 19/12/2019 Put 40.000 3.590 3.590 0.000   62 3.770
WESQO8 19/12/2019 Call 41.000 3.090 3.090 0.000   0 2.545
WESQP8 19/12/2019 Put 41.000 4.125 4.125 0.000   0 4.335
WESQS8 19/12/2019 Call 42.000 2.560 2.560 0.000   0 2.140
WESQT8 19/12/2019 Put 42.000 4.700 4.700 0.000   0 4.935
WESQU8 19/12/2019 Call 43.000 2.090 2.090 0.000   0 1.795
WESQV8 19/12/2019 Put 43.000 5.305 5.305 0.000   0 5.590
WESQQ8 19/12/2019 Call 44.000 1.675 1.675 0.000   0 1.515
WESQR8 19/12/2019 Put 44.000 5.970 5.970 0.000   0 6.275
WESQG8 19/12/2019 Call 45.000 1.310 1.310 0.000   0 1.275
WESQH8 19/12/2019 Put 45.000 6.660 6.660 0.000   0 6.990
WESQI8 19/12/2019 Call 46.000 1.020 1.020 0.880 2 0 1.060
WESQJ8 19/12/2019 Put 46.000 7.385 7.385 0.000   0 7.755
WESR28 19/12/2019 Call 47.000 0.805 0.805 0.000   0 0.890
WESR38 19/12/2019 Put 47.000 8.155 8.155 0.000   22 8.550
WESXO8 19/12/2019 Call 48.000 0.635 0.635 0.000   0 0.730
WESXP8 19/12/2019 Put 48.000 8.960 8.960 0.000   0 9.385
WESZK8 19/12/2019 Call 49.000 0.510 0.510 0.000   0 0.610
WESZL8 19/12/2019 Put 49.000 9.790 9.790 0.000   1 10.250
WESM99 25/06/2020 Call 36.000 6.570 6.570 0.000   0 5.880
WESMA9 25/06/2020 Put 36.000 2.420 2.420 0.000   0 2.460
WESLM9 25/06/2020 Call 37.000 5.805 5.805 0.000   0 5.040
WESLN9 25/06/2020 Put 37.000 2.835 2.835 0.000   0 2.920
WESLO9 25/06/2020 Call 38.000 5.115 5.115 0.000   0 4.385
WESLP9 25/06/2020 Put 38.000 3.315 3.315 0.000   0 3.400
WESLQ9 25/06/2020 Call 39.000 4.475 4.475 0.000   0 3.840
WESLR9 25/06/2020 Put 39.000 3.790 3.790 0.000   0 3.935
WESLG9 25/06/2020 Call 40.000 3.900 3.900 0.000   0 3.365
WESLH9 25/06/2020 Put 40.000 4.315 4.315 0.000   0 4.475
WESLE9 25/06/2020 Call 41.000 3.390 3.390 0.000   0 2.965
WESLF9 25/06/2020 Put 41.000 4.850 4.850 0.000   0 5.065
WESLC9 25/06/2020 Call 42.000 2.965 2.965 0.000   3 2.615
WESLD9 25/06/2020 Put 42.000 5.430 5.430 0.000   0 5.670
WESLA9 25/06/2020 Call 43.000 2.595 2.595 0.000   0 2.305
WESLB9 25/06/2020 Put 43.000 6.045 6.045 0.000   0 6.310
WESLK9 25/06/2020 Call 44.000 2.295 2.295 0.000   0 2.025
WESLL9 25/06/2020 Put 44.000 6.695 6.695 0.000   0 6.985
WESLI9 25/06/2020 Call 45.000 2.020 2.020 0.000   0 1.765
WESLJ9 25/06/2020 Put 45.000 7.375 7.375 0.000   2 7.685
WESMT9 25/06/2020 Call 46.000 1.770 1.770 0.000   0 1.545
WESMU9 25/06/2020 Put 46.000 8.075 8.075 0.000   0 8.425
WESS29 25/06/2020 Call 47.000 1.555 1.555 0.000   0 1.340
WESS39 25/06/2020 Put 47.000 8.815 8.815 0.000   0 9.195
WESEJ7 25/06/2020 Call 48.000 1.355 1.355 0.000   0 1.170
WESEK7 25/06/2020 Put 48.000 9.580 9.580 0.000   0 10.000
WESFR7 25/06/2020 Call 49.000 1.185 1.185 0.000   0 1.015
WESFS7 25/06/2020 Put 49.000 10.380 10.380 0.000   0 10.840
WESML7 17/12/2020 Call 37.000 5.920 5.920 0.000   0 5.160
WESMM7 17/12/2020 Put 37.000 3.555 3.555 0.000   0 3.630
WESM97 17/12/2020 Call 38.000 5.240 5.240 0.000   0 4.520
WESMA7 17/12/2020 Put 38.000 4.020 4.020 0.000   0 4.155
WESM77 17/12/2020 Call 39.000 4.630 4.630 0.000   0 3.985
WESM87 17/12/2020 Put 39.000 4.525 4.525 0.000   0 4.675
WESJ27 17/12/2020 Call 40.000 4.085 4.085 0.000   0 3.540
WESJ37 17/12/2020 Put 40.000 5.030 5.030 0.000   0 5.235
WESIM7 17/12/2020 Call 41.000 3.595 3.595 0.000   0 3.155
WESIN7 17/12/2020 Put 41.000 5.590 5.590 0.000   0 5.805
WESII7 17/12/2020 Call 42.000 3.175 3.175 0.000   0 2.805
WESIJ7 17/12/2020 Put 42.000 6.160 6.160 0.000   0 6.425
WESIK7 17/12/2020 Call 43.000 2.785 2.785 0.000   0 2.500
WESIL7 17/12/2020 Put 43.000 6.785 6.785 0.000   0 7.055
WESIO7 17/12/2020 Call 44.000 2.460 2.460 0.000   0 2.215
WESIP7 17/12/2020 Put 44.000 7.430 7.430 0.000   0 7.725
WESIQ7 17/12/2020 Call 45.000 2.155 2.155 0.000   0 1.945
WESIR7 17/12/2020 Put 45.000 8.110 8.110 0.000   0 8.420
WESI97 17/12/2020 Call 46.000 1.900 1.900 0.000   0 1.720
WESIF7 17/12/2020 Put 46.000 8.815 8.815 0.000   0 9.135
WESIG7 17/12/2020 Call 47.000 1.670 1.670 0.000   0 1.490
WESIH7 17/12/2020 Put 47.000 9.540 9.540 0.000   0 9.890
WESI77 17/12/2020 Call 48.000 1.455 1.455 0.000   0 1.305
WESI87 17/12/2020 Put 48.000 10.300 10.300 0.000   0 10.675
WESI57 17/12/2020 Call 49.000 1.285 1.285 0.000   0 1.135
WESI67 17/12/2020 Put 49.000 11.075 11.075 0.000   0 11.500

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.