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   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 41.555
WESXS9 28/03/2018 Call 33.000 9.535 9.535 0.000   0 9.535
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 20 190 8.550
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 6.535
WESKP8 28/03/2018 Put 36.000 0.003 0.003 0.000   102 0.003
WESJE9 28/03/2018 Call 36.500 6.035 6.035 0.000   0 6.035
WESJF9 28/03/2018 Put 36.500 0.007 0.007 0.000   0 0.007
WESJ78 28/03/2018 Call 37.000 5.535 5.535 0.000   0 5.535
WESJ88 28/03/2018 Put 37.000 0.015 0.015 0.000   90 0.015
WESUP9 28/03/2018 Call 37.010 4.665 4.665 0.000   0 4.665
WESUQ9 28/03/2018 Put 37.010 0.015 0.015 0.000   345 0.015
WESJG9 28/03/2018 Call 37.500 5.035 5.035 0.000   0 5.035
WESJH9 28/03/2018 Put 37.500 0.025 0.025 0.000   0 0.025
WESUR9 28/03/2018 Call 37.510 4.200 4.200 0.000   0 4.200
WESUS9 28/03/2018 Put 37.510 0.025 0.025 0.000   170 0.025
WESJ98 28/03/2018 Call 38.000 4.535 4.535 0.000   0 4.535
WESJA8 28/03/2018 Put 38.000 0.040 0.040 0.080 15 6,225 0.040
WESUT9 28/03/2018 Call 38.010 3.735 3.735 0.000   200 3.735
WESUU9 28/03/2018 Put 38.010 0.040 0.040 0.000   240 0.040
WESGL9 28/03/2018 Call 38.500 4.035 4.035 0.000   0 4.035
WESGM9 28/03/2018 Put 38.500 0.065 0.065 0.000   275 0.065
WESJY7 28/03/2018 Call 38.510 3.265 3.265 0.000   0 3.265
WESJZ7 28/03/2018 Put 38.510 0.065 0.065 0.000   1,022 0.065
WESJB8 28/03/2018 Call 39.000 3.535 3.535 0.000   30 3.535
WESJC8 28/03/2018 Put 39.000 0.095 0.095 0.000   16,553 0.095
WESIT7 28/03/2018 Call 39.010 2.790 2.790 0.000   389 2.790
WESIU7 28/03/2018 Put 39.010 0.100 0.100 0.000   36 0.100
WESEH9 28/03/2018 Call 39.500 3.035 3.035 0.000   0 3.035
WESEI9 28/03/2018 Put 39.500 0.145 0.145 0.230 10 250 0.145
WESIV7 28/03/2018 Call 39.510 2.315 2.315 0.000   0 2.315
WESIW7 28/03/2018 Put 39.510 0.145 0.145 0.000   420 0.145
WESDQ8 28/03/2018 Call 40.000 2.535 2.535 0.000   0 2.535
WESDR8 28/03/2018 Put 40.000 0.215 0.215 0.250 190 647 0.215
WESNW9 28/03/2018 Call 40.010 1.855 1.855 0.000   250 1.855
WESNX9 28/03/2018 Put 40.010 0.215 0.215 0.000   334 0.215
WESCN9 28/03/2018 Call 40.500 2.035 2.035 0.000   38 2.035
WESCO9 28/03/2018 Put 40.500 0.315 0.315 0.385 74 919 0.315
WESDS8 28/03/2018 Call 41.000 1.535 1.535 0.000 40 0 1.535
WESDT8 28/03/2018 Put 41.000 0.460 0.460 0.000   385 0.460
WESNY9 28/03/2018 Call 41.010 1.075 1.075 0.000   267 1.075
WESNZ9 28/03/2018 Put 41.010 0.460 0.460 0.000   490 0.460
WESC49 28/03/2018 Call 41.500 1.050 1.050 0.965 25 60 1.050
WESC59 28/03/2018 Put 41.500 0.655 0.655 0.850 25 309 0.655
WESMV7 28/03/2018 Call 41.510 0.775 0.775 0.725 30 310 0.775
WESMW7 28/03/2018 Put 41.510 0.655 0.655 0.000   140 0.655
WESDU8 28/03/2018 Call 42.000 0.620 0.620 0.550 129 195 0.620
WESDV8 28/03/2018 Put 42.000 0.920 0.920 1.100 45 461 0.920
WESBV7 28/03/2018 Call 42.010 0.545 0.545 0.385 55 374 0.545
WESBW7 28/03/2018 Put 42.010 0.915 0.915 0.000   2,450 0.915
WESB29 28/03/2018 Call 42.500 0.340 0.340 0.370 74 508 0.340
WESB39 28/03/2018 Put 42.500 1.240 1.240 0.000   105 1.240
WESU99 28/03/2018 Call 42.510 0.295 0.295 0.225 3,663 3,980 0.295
WESUA9 28/03/2018 Put 42.510 1.315 1.315 0.000   90 1.315
WESDW8 28/03/2018 Call 43.000 0.195 0.195 0.175 133 1,943 0.195
WESDX8 28/03/2018 Put 43.000 1.625 1.625 0.000   2,060 1.625
WESBX7 28/03/2018 Call 43.010 0.190 0.190 0.000   616 0.190
WESBY7 28/03/2018 Put 43.010 1.690 1.690 0.000   376 1.690
WESB49 28/03/2018 Call 43.500 0.115 0.115 0.000   159 0.115
WESB59 28/03/2018 Put 43.500 2.055 2.055 0.000   0 2.055
WESXW9 28/03/2018 Call 43.510 0.115 0.115 0.000   170 0.115
WESXY9 28/03/2018 Put 43.510 2.105 2.105 0.000   80 2.105
WESDO8 28/03/2018 Call 44.000 0.070 0.070 0.000 20 1,046 0.070
WESDP8 28/03/2018 Put 44.000 2.525 2.525 0.000   50 2.525
WESGP9 28/03/2018 Call 44.010 0.070 0.070 0.000   3,566 0.070
WESGQ9 28/03/2018 Put 44.010 2.555 2.555 0.000   170 2.555
WESZY8 28/03/2018 Call 44.500 0.040 0.040 0.000   1,608 0.040
WESB19 28/03/2018 Put 44.500 3.005 3.005 0.000   0 3.005
WESGR9 28/03/2018 Call 44.510 0.040 0.040 0.000   456 0.040
WESGS9 28/03/2018 Put 44.510 3.020 3.020 0.000   0 3.020
WESDM8 28/03/2018 Call 45.000 0.020 0.020 0.000   500 0.020
WESDN8 28/03/2018 Put 45.000 3.500 3.500 0.000   2 3.500
WESGT9 28/03/2018 Call 45.010 0.020 0.020 0.000   2,221 0.020
WESGU9 28/03/2018 Put 45.010 3.500 3.500 0.000   234 3.500
WESZW8 28/03/2018 Call 45.500 0.010 0.010 0.000   135 0.010
WESZX8 28/03/2018 Put 45.500 3.995 3.995 0.000   0 3.995
WESGV9 28/03/2018 Call 45.510 0.010 0.010 0.000   0 0.010
WESGW9 28/03/2018 Put 45.510 3.990 3.990 0.000   0 3.990
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 4.495
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 4.485
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 4.995
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 4.980
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 5.495
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 5.480
WESBF9 28/03/2018 Call 47.500 0.000 0.000 0.000   200 0.000
WESBG9 28/03/2018 Put 47.500 5.995 5.995 0.000   0 5.995
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 6.495
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 6.995
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 7.495
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 8.490
WESKX7 26/04/2018 Call 0.010 41.610 41.610 0.000   0 41.610
WESN27 26/04/2018 Call 34.500 8.035 8.035 0.000   0 8.035
WESN37 26/04/2018 Put 34.500 0.006 0.006 0.000   0 0.006
WESN47 26/04/2018 Call 34.510 7.450 7.450 0.000 90 90 7.450
WESN57 26/04/2018 Put 34.510 0.006 0.006 0.000   0 0.006
WESN67 26/04/2018 Call 35.000 7.535 7.535 0.000   0 7.535
WESN77 26/04/2018 Put 35.000 0.010 0.010 0.000   0 0.010
WESN87 26/04/2018 Call 35.010 6.950 6.950 0.000   0 6.950
WESN97 26/04/2018 Put 35.010 0.010 0.010 0.000   0 0.010
WESNK7 26/04/2018 Call 35.500 7.035 7.035 0.000   0 7.035
WESNL7 26/04/2018 Put 35.500 0.015 0.015 0.000   0 0.015
WESNM7 26/04/2018 Call 35.510 6.450 6.450 0.000   0 6.450
WESNN7 26/04/2018 Put 35.510 0.020 0.020 0.000   0 0.020
WESL17 26/04/2018 Call 36.000 6.535 6.535 0.000   0 6.535
WESL27 26/04/2018 Put 36.000 0.030 0.030 0.000   350 0.030
WESL37 26/04/2018 Call 36.500 6.035 6.035 0.000   0 6.035
WESL47 26/04/2018 Put 36.500 0.045 0.045 0.000   1,000 0.045
WESL57 26/04/2018 Call 37.000 5.535 5.535 0.000   0 5.535
WESL67 26/04/2018 Put 37.000 0.065 0.065 0.000   0 0.065
WESMN7 26/04/2018 Call 37.010 4.950 4.950 0.000   0 4.950
WESMO7 26/04/2018 Put 37.010 0.065 0.065 0.000   0 0.065
WESL77 26/04/2018 Call 37.500 5.035 5.035 0.000   0 5.035
WESL87 26/04/2018 Put 37.500 0.090 0.090 0.000   85 0.090
WESMP7 26/04/2018 Call 37.510 4.450 4.450 0.000   0 4.450
WESMQ7 26/04/2018 Put 37.510 0.095 0.095 0.000   0 0.095
WESBM7 26/04/2018 Call 38.000 4.535 4.535 0.000   0 4.535
WESBO7 26/04/2018 Put 38.000 0.130 0.130 0.000   140 0.130
WESZW9 26/04/2018 Call 38.500 4.035 4.035 0.000   0 4.035
WESZX9 26/04/2018 Put 38.500 0.175 0.175 0.000   0 0.175
WESBF7 26/04/2018 Call 39.000 3.535 3.535 0.000   0 3.535
WESBG7 26/04/2018 Put 39.000 0.230 0.230 0.000   119 0.230
WESIX7 26/04/2018 Call 39.010 2.980 2.980 0.000   0 2.980
WESIY7 26/04/2018 Put 39.010 0.230 0.230 0.000   400 0.230
WESZY9 26/04/2018 Call 39.500 3.035 3.035 0.000   0 3.035
WESB17 26/04/2018 Put 39.500 0.305 0.305 0.000   5,645 0.305
WESJ47 26/04/2018 Call 39.510 2.520 2.520 0.000   6 2.520
WESJ57 26/04/2018 Put 39.510 0.305 0.305 0.320 20 275 0.305
WESB27 26/04/2018 Call 40.000 2.535 2.535 0.000   0 2.535
WESB37 26/04/2018 Put 40.000 0.405 0.405 0.000   241 0.405
WESL97 26/04/2018 Call 40.010 2.085 2.085 1.970 100 115 2.085
WESLA7 26/04/2018 Put 40.010 0.405 0.405 0.000   0 0.405
WESZE9 26/04/2018 Call 40.500 2.035 2.035 0.800 1,565 0 2.035
WESZH9 26/04/2018 Put 40.500 0.530 0.530 0.000   108 0.530
WESMX7 26/04/2018 Call 40.510 1.680 1.680 0.000   11 1.680
WESMY7 26/04/2018 Put 40.510 0.530 0.530 0.000   0 0.530
WESB47 26/04/2018 Call 41.000 1.545 1.545 0.000 25 0 1.545
WESB57 26/04/2018 Put 41.000 0.695 0.695 0.770 150 534 0.695
WESLB7 26/04/2018 Call 41.010 1.325 1.325 0.000   74 1.325
WESLC7 26/04/2018 Put 41.010 0.690 0.690 0.000 200 117 0.690
WESZI9 26/04/2018 Call 41.500 1.100 1.100 0.000   220 1.100
WESZJ9 26/04/2018 Put 41.500 0.895 0.895 0.000   8 0.895
WESLD7 26/04/2018 Call 41.510 1.020 1.020 0.000   28 1.020
WESLE7 26/04/2018 Put 41.510 0.895 0.895 0.000   20 0.895
WESZO9 26/04/2018 Call 42.000 0.755 0.755 0.000 109 307 0.755
WESZP9 26/04/2018 Put 42.000 1.145 1.145 0.000   250 1.145
WESB67 26/04/2018 Call 42.500 0.530 0.530 0.540 220 580 0.530
WESB77 26/04/2018 Put 42.500 1.440 1.440 0.000   0 1.440
WESLF7 26/04/2018 Call 42.510 0.520 0.520 0.470 130 240 0.520
WESLG7 26/04/2018 Put 42.510 1.440 1.440 0.000 200 200 1.440
WESZQ9 26/04/2018 Call 43.000 0.375 0.375 0.340 15 110 0.375
WESZR9 26/04/2018 Put 43.000 1.785 1.785 0.000   110 1.785
WESC27 26/04/2018 Call 43.010 0.370 0.370 0.275 100 2,561 0.370
WESC37 26/04/2018 Put 43.010 1.780 1.780 0.000   0 1.780
WESB87 26/04/2018 Call 43.500 0.260 0.260 0.230 75 212 0.260
WESB97 26/04/2018 Put 43.500 2.170 2.170 0.000   22 2.170
WESJK7 26/04/2018 Call 43.510 0.255 0.255 0.000   124 0.255
WESJL7 26/04/2018 Put 43.510 2.165 2.165 0.000   0 2.165
WESZS9 26/04/2018 Call 44.000 0.175 0.175 0.130 48 138 0.175
WESZT9 26/04/2018 Put 44.000 2.595 2.595 0.000   0 2.595
WESJM7 26/04/2018 Call 44.010 0.175 0.175 0.000   80 0.175
WESJN7 26/04/2018 Put 44.010 2.580 2.580 0.000   0 2.580
WESZM9 26/04/2018 Call 44.500 0.115 0.115 0.000   512 0.115
WESZN9 26/04/2018 Put 44.500 3.045 3.045 0.000   0 3.045
WESJO7 26/04/2018 Call 44.510 0.115 0.115 0.000   15 0.115
WESJP7 26/04/2018 Put 44.510 3.025 3.025 0.000   20 3.025
WESZU9 26/04/2018 Call 45.000 0.075 0.075 0.000   360 0.075
WESZV9 26/04/2018 Put 45.000 3.520 3.520 0.000   0 3.520
WESZK9 26/04/2018 Call 45.500 0.045 0.045 0.000   7,374 0.045
WESZL9 26/04/2018 Put 45.500 4.005 4.005 0.000   0 4.005
WESBP7 26/04/2018 Call 46.000 0.030 0.030 0.000   0 0.030
WESBQ7 26/04/2018 Put 46.000 4.500 4.500 0.000   0 4.500
WESJ67 26/04/2018 Call 46.010 0.030 0.030 0.000   0 0.030
WESJ77 26/04/2018 Put 46.010 4.455 4.455 0.000   180 4.455
WESBZ7 26/04/2018 Call 46.500 0.015 0.015 0.000   172 0.015
WESC17 26/04/2018 Put 46.500 4.995 4.995 0.000   0 4.995
WESCF7 26/04/2018 Call 47.000 0.010 0.010 0.000   0 0.010
WESCG7 26/04/2018 Put 47.000 5.495 5.495 0.000   0 5.495
WESJ87 26/04/2018 Call 47.010 0.010 0.010 0.000   0 0.010
WESJ97 26/04/2018 Put 47.010 5.445 5.445 0.000   0 5.445
WESEX7 26/04/2018 Call 47.500 0.006 0.006 0.000   0 0.006
WESEY7 26/04/2018 Put 47.500 5.995 5.995 0.000   0 5.995
WESFL7 26/04/2018 Call 48.000 0.003 0.003 0.000   0 0.003
WESFM7 26/04/2018 Put 48.000 6.495 6.495 0.000   0 6.495
WESG47 26/04/2018 Call 48.500 0.002 0.002 0.000   0 0.002
WESG57 26/04/2018 Put 48.500 6.995 6.995 0.000   0 6.995
WESPT7 24/05/2018 Call 0.010 41.670 41.670 0.000   0 41.670
WESMR7 24/05/2018 Call 37.000 5.535 5.535 0.000   0 5.535
WESMS7 24/05/2018 Put 37.000 0.140 0.140 0.000   0 0.140
WESMB7 24/05/2018 Call 37.500 5.035 5.035 0.000   0 5.035
WESMC7 24/05/2018 Put 37.500 0.170 0.170 0.000   0 0.170
WESMD7 24/05/2018 Call 38.000 4.535 4.535 0.000   0 4.535
WESME7 24/05/2018 Put 38.000 0.215 0.215 0.000   0 0.215
WESLR7 24/05/2018 Call 38.500 4.035 4.035 0.000   0 4.035
WESLS7 24/05/2018 Put 38.500 0.270 0.270 0.000   0 0.270
WESLT7 24/05/2018 Call 39.000 3.540 3.540 0.000   0 3.540
WESLU7 24/05/2018 Put 39.000 0.340 0.340 0.000   320 0.340
WESCT7 24/05/2018 Call 39.500 3.045 3.045 0.000   0 3.045
WESCU7 24/05/2018 Put 39.500 0.435 0.435 0.000   104 0.435
WESDK7 24/05/2018 Call 40.000 2.555 2.555 0.000   0 2.555
WESDL7 24/05/2018 Put 40.000 0.550 0.550 0.000   225 0.550
WESCP7 24/05/2018 Call 40.500 2.075 2.075 0.000   2 2.075
WESCQ7 24/05/2018 Put 40.500 0.690 0.690 0.000   0 0.690
WESMZ7 24/05/2018 Call 40.510 1.915 1.915 0.000   0 1.915
WESN17 24/05/2018 Put 40.510 0.685 0.685 0.000   0 0.685
WESDM7 24/05/2018 Call 41.000 1.645 1.645 0.000   27 1.645
WESDN7 24/05/2018 Put 41.000 0.860 0.860 0.000   37 0.860
WESLH7 24/05/2018 Call 41.010 1.575 1.575 0.000   0 1.575
WESLI7 24/05/2018 Put 41.010 0.850 0.850 0.000 100 100 0.850
WESCN7 24/05/2018 Call 41.500 1.270 1.270 0.000 60 100 1.270
WESCO7 24/05/2018 Put 41.500 1.060 1.060 0.000   0 1.060
WESLJ7 24/05/2018 Call 41.510 1.275 1.275 1.150 60 109 1.275
WESLK7 24/05/2018 Put 41.510 1.055 1.055 0.000   0 1.055
WESD67 24/05/2018 Call 42.000 0.985 0.985 0.420 1,565 1,611 0.985
WESD77 24/05/2018 Put 42.000 1.310 1.310 0.000   3 1.310
WESLL7 24/05/2018 Call 42.010 1.005 1.005 0.000 100 100 1.005
WESLM7 24/05/2018 Put 42.010 1.295 1.295 0.000   0 1.295
WESD27 24/05/2018 Call 42.500 0.760 0.760 0.665 31 4,061 0.760
WESD37 24/05/2018 Put 42.500 1.595 1.595 0.000   3 1.595
WESD87 24/05/2018 Call 43.000 0.575 0.575 0.480 19 222 0.575
WESD97 24/05/2018 Put 43.000 1.920 1.920 0.000   0 1.920
WESD47 24/05/2018 Call 43.500 0.425 0.425 0.380 43 46 0.425
WESD57 24/05/2018 Put 43.500 2.290 2.290 0.000   0 2.290
WESCR7 24/05/2018 Call 44.000 0.310 0.310 0.000   342 0.310
WESCS7 24/05/2018 Put 44.000 2.700 2.700 0.000   0 2.700
WESCX7 24/05/2018 Call 44.500 0.220 0.220 0.000   364 0.220
WESCY7 24/05/2018 Put 44.500 3.140 3.140 0.000   0 3.140
WESCV7 24/05/2018 Call 45.000 0.155 0.155 0.000   0 0.155
WESCW7 24/05/2018 Put 45.000 3.610 3.610 0.000   0 3.610
WESCZ7 24/05/2018 Call 45.500 0.105 0.105 0.000   0 0.105
WESD17 24/05/2018 Put 45.500 4.090 4.090 0.000   0 4.090
WESCL7 24/05/2018 Call 46.000 0.070 0.070 0.000   0 0.070
WESCM7 24/05/2018 Put 46.000 4.575 4.575 0.000   0 4.575
WESJA7 24/05/2018 Call 46.010 0.070 0.070 0.000   0 0.070
WESJB7 24/05/2018 Put 46.010 4.510 4.510 0.000   0 4.510
WESCJ7 24/05/2018 Call 46.500 0.050 0.050 0.000   0 0.050
WESCK7 24/05/2018 Put 46.500 5.060 5.060 0.000   0 5.060
WESEF7 24/05/2018 Call 47.000 0.030 0.030 0.000 35 35 0.030
WESEG7 24/05/2018 Put 47.000 5.540 5.540 0.000   0 5.540
WESJC7 24/05/2018 Call 47.010 0.030 0.030 0.000   0 0.030
WESJD7 24/05/2018 Put 47.010 5.410 5.410 0.000   0 5.410
WESEZ7 24/05/2018 Call 47.500 0.020 0.020 0.000   0 0.020
WESF17 24/05/2018 Put 47.500 6.020 6.020 0.000   0 6.020
WESFN7 24/05/2018 Call 48.000 0.015 0.015 0.000   0 0.015
WESFO7 24/05/2018 Put 48.000 6.505 6.505 0.000   0 6.505
WESG67 24/05/2018 Call 48.500 0.008 0.008 0.000   0 0.008
WESG77 24/05/2018 Put 48.500 7.000 7.000 0.000   0 7.000
WESLS9 28/06/2018 Call 0.010 41.750 41.750 0.000   0 41.750
WESR69 28/06/2018 Call 33.000 9.535 9.535 0.000   0 9.535
WESR79 28/06/2018 Put 33.000 0.040 0.040 0.000   0 0.040
WESJW9 28/06/2018 Call 34.000 8.555 8.555 0.000   0 8.555
WESJX9 28/06/2018 Put 34.000 0.070 0.070 0.000   260 0.070
WESWJ8 28/06/2018 Call 35.000 7.585 7.585 0.000   0 7.585
WESWK8 28/06/2018 Put 35.000 0.115 0.115 0.000   10 0.115
WESVX8 28/06/2018 Call 36.000 6.640 6.640 0.000   0 6.640
WESVY8 28/06/2018 Put 36.000 0.170 0.170 0.000   5 0.170
WESM79 28/06/2018 Call 36.500 6.150 6.150 0.000   0 6.150
WESM89 28/06/2018 Put 36.500 0.205 0.205 0.000   50 0.205
WESVZ8 28/06/2018 Call 37.000 5.660 5.660 0.000   0 5.660
WESW18 28/06/2018 Put 37.000 0.255 0.255 0.000   89 0.255
WESKV9 28/06/2018 Call 37.500 5.165 5.165 0.000   0 5.165
WESKW9 28/06/2018 Put 37.500 0.305 0.305 0.000   280 0.305
WESVV8 28/06/2018 Call 38.000 4.670 4.670 0.000   0 4.670
WESVW8 28/06/2018 Put 38.000 0.375 0.375 0.000   512 0.375
WESKX9 28/06/2018 Call 38.500 4.185 4.185 0.000   0 4.185
WESKY9 28/06/2018 Put 38.500 0.455 0.455 0.000   750 0.455
WESVT8 28/06/2018 Call 39.000 3.700 3.700 0.000   0 3.700
WESVU8 28/06/2018 Put 39.000 0.555 0.555 0.000   323 0.555
WESMH9 28/06/2018 Call 39.010 3.545 3.545 0.000   5 3.545
WESMI9 28/06/2018 Put 39.010 0.550 0.550 0.550 50 100 0.550
WESKZ9 28/06/2018 Call 39.500 3.225 3.225 0.000   0 3.225
WESL19 28/06/2018 Put 39.500 0.675 0.675 0.000   20 0.675
WESVR8 28/06/2018 Call 40.000 2.775 2.775 0.000   0 2.775
WESVS8 28/06/2018 Put 40.000 0.810 0.810 0.000   815 0.810
WESMJ9 28/06/2018 Call 40.010 2.670 2.670 0.000   0 2.670
WESMK9 28/06/2018 Put 40.010 0.805 0.805 0.000   24 0.805
WESL29 28/06/2018 Call 40.500 2.355 2.355 0.000   0 2.355
WESL39 28/06/2018 Put 40.500 0.975 0.975 0.000   74 0.975
WESVP8 28/06/2018 Call 41.000 1.990 1.990 0.000   30 1.990
WESVQ8 28/06/2018 Put 41.000 1.170 1.170 0.000   150 1.170
WESML9 28/06/2018 Call 41.010 1.930 1.930 0.000   527 1.930
WESMM9 28/06/2018 Put 41.010 1.155 1.155 0.000   280 1.155
WESL49 28/06/2018 Call 41.500 1.655 1.655 0.000   0 1.655
WESL59 28/06/2018 Put 41.500 1.385 1.385 0.000   3 1.385
WESVL8 28/06/2018 Call 42.000 1.370 1.370 0.000   324 1.370
WESVM8 28/06/2018 Put 42.000 1.650 1.650 0.000   95 1.650
WESL69 28/06/2018 Call 42.500 1.115 1.115 0.000   198 1.115
WESL79 28/06/2018 Put 42.500 1.940 1.940 0.000   135 1.940
WESVN8 28/06/2018 Call 43.000 0.895 0.895 0.000   587 0.895
WESVO8 28/06/2018 Put 43.000 2.260 2.260 0.000   500 2.260
WESL89 28/06/2018 Call 43.500 0.710 0.710 0.000   526 0.710
WESL99 28/06/2018 Put 43.500 2.620 2.620 0.000   0 2.620
WESVJ8 28/06/2018 Call 44.000 0.555 0.555 0.000   780 0.555
WESVK8 28/06/2018 Put 44.000 3.000 3.000 0.000   0 3.000
WESRL9 28/06/2018 Call 44.010 0.550 0.550 0.000   405 0.550
WESRM9 28/06/2018 Put 44.010 2.975 2.975 0.000   287 2.975
WESMR9 28/06/2018 Call 44.500 0.425 0.425 0.000   1,335 0.425
WESMS9 28/06/2018 Put 44.500 3.415 3.415 0.000   0 3.415
WESYT8 28/06/2018 Call 45.000 0.315 0.315 0.000   447 0.315
WESYU8 28/06/2018 Put 45.000 3.850 3.850 0.000   0 3.850
WESRN9 28/06/2018 Call 45.010 0.315 0.315 0.000   350 0.315
WESRO9 28/06/2018 Put 45.010 3.835 3.835 0.000   0 3.835
WESRJ9 28/06/2018 Call 45.500 0.235 0.235 0.000   0 0.235
WESRK9 28/06/2018 Put 45.500 4.310 4.310 0.000   0 4.310
WESRP9 28/06/2018 Call 45.510 0.235 0.235 0.000   85 0.235
WESRQ9 28/06/2018 Put 45.510 4.290 4.290 0.000   0 4.290
WESZ18 28/06/2018 Call 46.000 0.175 0.175 0.135 12 100 0.175
WESZ28 28/06/2018 Put 46.000 4.780 4.780 0.000   0 4.780
WESRR9 28/06/2018 Call 46.010 0.175 0.175 0.000 20 190 0.175
WESRS9 28/06/2018 Put 46.010 4.760 4.760 0.000   100 4.760
WESYI9 28/06/2018 Call 46.500 0.125 0.125 0.000   50 0.125
WESYJ9 28/06/2018 Put 46.500 5.265 5.265 0.000   0 5.265
WESC19 28/06/2018 Call 47.000 0.090 0.090 0.000   25 0.090
WESC29 28/06/2018 Put 47.000 5.760 5.760 0.000   0 5.760
WESRT9 28/06/2018 Call 47.010 0.090 0.090 0.000   1,047 0.090
WESRU9 28/06/2018 Put 47.010 5.725 5.725 0.000   110 5.725
WESF27 28/06/2018 Call 47.500 0.065 0.065 0.000   0 0.065
WESF37 28/06/2018 Put 47.500 6.260 6.260 0.000   0 6.260
WESDU7 28/06/2018 Call 48.000 0.045 0.045 0.000   0 0.045
WESDV7 28/06/2018 Put 48.000 6.760 6.760 0.000   0 6.760
WESG87 28/06/2018 Call 48.500 0.035 0.035 0.000   0 0.035
WESG97 28/06/2018 Put 48.500 7.260 7.260 0.000   0 7.260
WESEH8 28/06/2018 Call 49.000 0.025 0.025 0.000   11 0.025
WESEI8 28/06/2018 Put 49.000 7.760 7.760 0.000   0 7.760
WESFX7 28/06/2018 Call 49.010 0.025 0.025 0.000   100 0.025
WESFY7 28/06/2018 Put 49.010 7.690 7.690 0.000   0 7.690
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 8.710
WESMT7 26/07/2018 Call 37.000 5.535 5.535 0.000   0 5.535
WESMU7 26/07/2018 Put 37.000 0.285 0.285 0.000   0 0.285
WESMH7 26/07/2018 Call 37.500 5.035 5.035 0.000   0 5.035
WESMI7 26/07/2018 Put 37.500 0.340 0.340 0.000   0 0.340
WESMF7 26/07/2018 Call 38.000 4.535 4.535 0.000   0 4.535
WESMG7 26/07/2018 Put 38.000 0.410 0.410 0.000   0 0.410
WESLY7 26/07/2018 Call 38.500 4.035 4.035 0.000   0 4.035
WESLZ7 26/07/2018 Put 38.500 0.500 0.500 0.000   0 0.500
WESLW7 26/07/2018 Call 39.000 3.555 3.555 0.000   0 3.555
WESLX7 26/07/2018 Put 39.000 0.600 0.600 0.000   0 0.600
WESM17 26/07/2018 Call 39.500 3.115 3.115 0.000   0 3.115
WESM27 26/07/2018 Put 39.500 0.735 0.735 0.000   0 0.735
WESKT7 26/07/2018 Call 40.000 2.715 2.715 0.000   0 2.715
WESKU7 26/07/2018 Put 40.000 0.885 0.885 0.000   0 0.885
WESK77 26/07/2018 Call 40.500 2.380 2.380 0.000   0 2.380
WESK87 26/07/2018 Put 40.500 1.055 1.055 0.000   3 1.055
WESKV7 26/07/2018 Call 41.000 2.065 2.065 0.000   0 2.065
WESKW7 26/07/2018 Put 41.000 1.255 1.255 0.000   0 1.255
WESK97 26/07/2018 Call 41.500 1.760 1.760 0.000   12 1.760
WESKA7 26/07/2018 Put 41.500 1.470 1.470 0.000   0 1.470
WESKH7 26/07/2018 Call 42.000 1.495 1.495 0.000   2 1.495
WESKI7 26/07/2018 Put 42.000 1.725 1.725 0.000   0 1.725
WESK37 26/07/2018 Call 42.500 1.250 1.250 0.000   0 1.250
WESK47 26/07/2018 Put 42.500 2.000 2.000 0.000   0 2.000
WESKF7 26/07/2018 Call 43.000 1.025 1.025 0.000   23 1.025
WESKG7 26/07/2018 Put 43.000 2.305 2.305 0.000   0 2.305
WESK57 26/07/2018 Call 43.500 0.835 0.835 0.000   0 0.835
WESK67 26/07/2018 Put 43.500 2.645 2.645 0.000   0 2.645
WESKL7 26/07/2018 Call 44.000 0.670 0.670 0.000   8 0.670
WESKM7 26/07/2018 Put 44.000 3.005 3.005 0.000   0 3.005
WESKP7 26/07/2018 Call 44.500 0.525 0.525 0.435 5 19 0.525
WESKQ7 26/07/2018 Put 44.500 3.395 3.395 0.000   0 3.395
WESKN7 26/07/2018 Call 45.000 0.420 0.420 0.000   0 0.420
WESKO7 26/07/2018 Put 45.000 3.810 3.810 0.000   0 3.810
WESKR7 26/07/2018 Call 45.500 0.330 0.330 0.000   0 0.330
WESKS7 26/07/2018 Put 45.500 4.250 4.250 0.000   0 4.250
WESKB7 26/07/2018 Call 46.000 0.260 0.260 0.000   0 0.260
WESKC7 26/07/2018 Put 46.000 4.710 4.710 0.000   0 4.710
WESKJ7 26/07/2018 Call 46.500 0.205 0.205 0.000   0 0.205
WESKK7 26/07/2018 Put 46.500 5.190 5.190 0.000   0 5.190
WESKD7 26/07/2018 Call 47.000 0.155 0.155 0.000   0 0.155
WESKE7 26/07/2018 Put 47.000 5.685 5.685 0.000   0 5.685
WESKY7 26/07/2018 Call 47.500 0.120 0.120 0.000   0 0.120
WESKZ7 26/07/2018 Put 47.500 6.180 6.180 0.000   0 6.180
WESP57 30/08/2018 Call 38.500 4.035 4.035 0.000   0 4.035
WESP67 30/08/2018 Put 38.500 0.685 0.685 0.000   0 0.685
WESPR7 30/08/2018 Call 39.000 3.540 3.540 0.000   0 3.540
WESPS7 30/08/2018 Put 39.000 0.855 0.855 0.000   0 0.855
WESP77 30/08/2018 Call 39.500 3.120 3.120 0.000   0 3.120
WESP87 30/08/2018 Put 39.500 1.045 1.045 0.000   0 1.045
WESNW7 30/08/2018 Call 40.000 2.755 2.755 0.000   0 2.755
WESNX7 30/08/2018 Put 40.000 1.275 1.275 0.000   0 1.275
WESP97 30/08/2018 Call 40.500 2.440 2.440 0.000   0 2.440
WESPK7 30/08/2018 Put 40.500 1.520 1.520 0.000   0 1.520
WESNY7 30/08/2018 Call 41.000 2.135 2.135 0.000   0 2.135
WESNZ7 30/08/2018 Put 41.000 1.785 1.785 0.000   0 1.785
WESPL7 30/08/2018 Call 41.500 1.860 1.860 0.000   0 1.860
WESPM7 30/08/2018 Put 41.500 2.070 2.070 0.000   0 2.070
WESP17 30/08/2018 Call 42.000 1.595 1.595 0.000   0 1.595
WESP27 30/08/2018 Put 42.000 2.360 2.360 0.000   0 2.360
WESPN7 30/08/2018 Call 42.500 1.350 1.350 0.000   0 1.350
WESPO7 30/08/2018 Put 42.500 2.685 2.685 0.000   0 2.685
WESP37 30/08/2018 Call 43.000 1.120 1.120 0.000   0 1.120
WESP47 30/08/2018 Put 43.000 3.015 3.015 0.000   0 3.015
WESPP7 30/08/2018 Call 43.500 0.910 0.910 0.000 2 2 0.910
WESPQ7 30/08/2018 Put 43.500 3.375 3.375 0.000   0 3.375
WESNS7 30/08/2018 Call 44.000 0.735 0.735 0.000   0 0.735
WESNT7 30/08/2018 Put 44.000 3.755 3.755 0.000   0 3.755
WESNO7 30/08/2018 Call 44.500 0.575 0.575 0.000   0 0.575
WESNP7 30/08/2018 Put 44.500 4.145 4.145 0.000   0 4.145
WESNU7 30/08/2018 Call 45.000 0.440 0.440 0.000   0 0.440
WESNV7 30/08/2018 Put 45.000 4.560 4.560 0.000   0 4.560
WESNQ7 30/08/2018 Call 45.500 0.335 0.335 0.325 3 3 0.335
WESNR7 30/08/2018 Put 45.500 4.985 4.985 0.000   0 4.985
WESWH9 27/09/2018 Call 0.010 40.790 40.790 0.000   0 40.790
WESKQ8 27/09/2018 Call 36.000 6.625 6.625 0.000   0 6.625
WESKR8 27/09/2018 Put 36.000 0.500 0.500 0.000   50 0.500
WESXG9 27/09/2018 Call 36.010 5.760 5.760 0.000   0 5.760
WESXH9 27/09/2018 Put 36.010 0.495 0.495 0.000   20 0.495
WESXI9 27/09/2018 Call 36.500 6.130 6.130 0.000   0 6.130
WESXJ9 27/09/2018 Put 36.500 0.585 0.585 0.000   1,000 0.585
WESXK9 27/09/2018 Call 36.510 5.295 5.295 0.000   0 5.295
WESXL9 27/09/2018 Put 36.510 0.580 0.580 0.000   160 0.580
WESJD8 27/09/2018 Call 37.000 5.635 5.635 0.000   0 5.635
WESJE8 27/09/2018 Put 37.000 0.685 0.685 0.000   3,757 0.685
WESXM9 27/09/2018 Call 37.010 4.830 4.830 0.000   0 4.830
WESXN9 27/09/2018 Put 37.010 0.680 0.680 0.000   0 0.680
WESVK9 27/09/2018 Call 37.500 5.140 5.140 0.000   0 5.140
WESVL9 27/09/2018 Put 37.500 0.790 0.790 0.000   0 0.790
WESXO9 27/09/2018 Call 37.510 4.370 4.370 0.000   0 4.370
WESXP9 27/09/2018 Put 37.510 0.785 0.785 0.000   0 0.785
WESJF8 27/09/2018 Call 38.000 4.645 4.645 0.000   0 4.645
WESJG8 27/09/2018 Put 38.000 0.910 0.910 0.000   1,149 0.910
WESXQ9 27/09/2018 Call 38.010 3.910 3.910 0.000   0 3.910
WESXR9 27/09/2018 Put 38.010 0.900 0.900 0.000   0 0.900
WESVM9 27/09/2018 Call 38.500 4.165 4.165 0.000   0 4.165
WESVN9 27/09/2018 Put 38.500 1.040 1.040 0.000   10 1.040
WESXZ9 27/09/2018 Call 38.510 3.490 3.490 0.000   85 3.490
WESY19 27/09/2018 Put 38.510 1.030 1.030 0.000   100 1.030
WESJH8 27/09/2018 Call 39.000 3.720 3.720 0.000   0 3.720
WESJI8 27/09/2018 Put 39.000 1.190 1.190 0.000   100 1.190
WESY29 27/09/2018 Call 39.010 3.090 3.090 0.000   0 3.090
WESY39 27/09/2018 Put 39.010 1.180 1.180 0.000   60 1.180
WESVO9 27/09/2018 Call 39.500 3.305 3.305 0.000   30 3.305
WESVR9 27/09/2018 Put 39.500 1.360 1.360 0.000   3 1.360
WESY49 27/09/2018 Call 39.510 2.720 2.720 0.000   0 2.720
WESY59 27/09/2018 Put 39.510 1.350 1.350 0.000   0 1.350
WESII8 27/09/2018 Call 40.000 2.925 2.925 0.000   0 2.925
WESIJ8 27/09/2018 Put 40.000 1.560 1.560 0.000   3,677 1.560
WESY69 27/09/2018 Call 40.010 2.375 2.375 0.000   60 2.375
WESY79 27/09/2018 Put 40.010 1.540 1.540 0.000   0 1.540
WESUX9 27/09/2018 Call 40.500 2.565 2.565 0.000   0 2.565
WESUY9 27/09/2018 Put 40.500 1.775 1.775 0.000   1 1.775
WESFT8 27/09/2018 Call 41.000 2.250 2.250 0.000   2 2.250
WESFU8 27/09/2018 Put 41.000 2.025 2.025 0.000 10 20 2.025
WESLN7 27/09/2018 Call 41.010 1.775 1.775 0.000   0 1.775
WESLO7 27/09/2018 Put 41.010 2.000 2.000 0.000   0 2.000
WESVH9 27/09/2018 Call 41.500 1.945 1.945 0.000   0 1.945
WESVI9 27/09/2018 Put 41.500 2.295 2.295 0.000   3 2.295
WESFV8 27/09/2018 Call 42.000 1.680 1.680 0.000   10 1.680
WESFW8 27/09/2018 Put 42.000 2.585 2.585 0.000   156 2.585
WESEL7 27/09/2018 Call 42.010 1.305 1.305 0.000   117 1.305
WESEM7 27/09/2018 Put 42.010 2.560 2.560 0.000   0 2.560
WESVS9 27/09/2018 Call 42.500 1.435 1.435 0.000   27 1.435
WESVT9 27/09/2018 Put 42.500 2.900 2.900 0.000   27 2.900
WESEN7 27/09/2018 Call 42.510 1.145 1.145 0.950 10 16 1.145
WESEO7 27/09/2018 Put 42.510 2.855 2.855 0.000   0 2.855
WESFX8 27/09/2018 Call 43.000 1.215 1.215 0.000   59 1.215
WESFY8 27/09/2018 Put 43.000 3.235 3.235 0.000   0 3.235
WESEP7 27/09/2018 Call 43.010 0.965 0.965 0.000   111 0.965
WESEQ7 27/09/2018 Put 43.010 3.185 3.185 0.000   0 3.185
WESVU9 27/09/2018 Call 43.500 1.025 1.025 0.000   0 1.025
WESVV9 27/09/2018 Put 43.500 3.585 3.585 0.000   0 3.585
WESER7 27/09/2018 Call 43.510 0.810 0.810 0.000   3 0.810
WESES7 27/09/2018 Put 43.510 3.545 3.545 0.000   0 3.545
WESFZ8 27/09/2018 Call 44.000 0.850 0.850 0.000   0 0.850
WESG18 27/09/2018 Put 44.000 3.960 3.960 0.000   0 3.960
WESWW9 27/09/2018 Call 44.010 0.675 0.675 0.000   227 0.675
WESWX9 27/09/2018 Put 44.010 3.925 3.925 0.000   0 3.925
WESWI9 27/09/2018 Call 44.500 0.705 0.705 0.000   0 0.705
WESWJ9 27/09/2018 Put 44.500 4.350 4.350 0.000   0 4.350
WESWY9 27/09/2018 Call 44.510 0.555 0.555 0.000   225 0.555
WESWZ9 27/09/2018 Put 44.510 4.325 4.325 0.000   0 4.325
WESG28 27/09/2018 Call 45.000 0.575 0.575 0.000   171 0.575
WESG38 27/09/2018 Put 45.000 4.765 4.765 0.000   0 4.765
WESX19 27/09/2018 Call 45.010 0.455 0.455 0.000   338 0.455
WESX29 27/09/2018 Put 45.010 4.740 4.740 0.000   0 4.740
WESX39 27/09/2018 Call 45.500 0.470 0.470 0.000   0 0.470
WESX49 27/09/2018 Put 45.500 5.185 5.185 0.000   0 5.185
WESX59 27/09/2018 Call 45.510 0.370 0.370 0.000   0 0.370
WESX69 27/09/2018 Put 45.510 5.170 5.170 0.000   0 5.170
WESG48 27/09/2018 Call 46.000 0.375 0.375 0.000   166 0.375
WESG58 27/09/2018 Put 46.000 5.630 5.630 0.000   0 5.630
WESX79 27/09/2018 Call 46.010 0.300 0.300 0.000   97 0.300
WESX89 27/09/2018 Put 46.010 5.610 5.610 0.000   0 5.610
WESYK9 27/09/2018 Call 46.500 0.305 0.305 0.000   0 0.305
WESYL9 27/09/2018 Put 46.500 6.075 6.075 0.000   0 6.075
WESG68 27/09/2018 Call 47.000 0.240 0.240 0.000   1,158 0.240
WESG78 27/09/2018 Put 47.000 6.530 6.530 0.000   0 6.530
WESF47 27/09/2018 Call 47.500 0.195 0.195 0.000   2,543 0.195
WESF57 27/09/2018 Put 47.500 7.000 7.000 0.000   0 7.000
WESG88 27/09/2018 Call 48.000 0.155 0.155 0.000   0 0.155
WESG98 27/09/2018 Put 48.000 7.480 7.480 0.000   0 7.480
WESGK7 27/09/2018 Call 48.500 0.125 0.125 0.000   0 0.125
WESGL7 27/09/2018 Put 48.500 7.965 7.965 0.000   0 7.965
WESGK8 27/09/2018 Call 49.000 0.095 0.095 0.000   0 0.095
WESGL8 27/09/2018 Put 49.000 8.450 8.450 0.000   0 8.450
WESGS8 27/09/2018 Call 50.000 0.060 0.060 0.000   3,651 0.060
WESGZ8 27/09/2018 Put 50.000 9.420 9.420 0.000   0 9.420
WESIS7 20/12/2018 Call 0.010 40.965 40.965 0.000   0 40.965
WESVE9 20/12/2018 Call 35.000 7.530 7.530 0.000   0 7.530
WESVF9 20/12/2018 Put 35.000 0.555 0.555 0.000   128 0.555
WESVG9 20/12/2018 Call 36.000 6.530 6.530 0.000   0 6.530
WESVJ9 20/12/2018 Put 36.000 0.725 0.725 0.000   135 0.725
WESVA9 20/12/2018 Call 37.000 5.530 5.530 0.000   0 5.530
WESVB9 20/12/2018 Put 37.000 0.910 0.910 0.000   0 0.910
WESMJ7 20/12/2018 Call 37.500 5.060 5.060 0.000   0 5.060
WESMK7 20/12/2018 Put 37.500 1.025 1.025 0.000   0 1.025
WESV89 20/12/2018 Call 38.000 4.610 4.610 0.000   0 4.610
WESV99 20/12/2018 Put 38.000 1.145 1.145 0.000   6 1.145
WESM57 20/12/2018 Call 38.500 4.170 4.170 0.000   0 4.170
WESM67 20/12/2018 Put 38.500 1.300 1.300 0.000   0 1.300
WESVC9 20/12/2018 Call 39.000 3.765 3.765 0.000   0 3.765
WESVD9 20/12/2018 Put 39.000 1.460 1.460 0.000   0 1.460
WESM37 20/12/2018 Call 39.500 3.395 3.395 0.000   0 3.395
WESM47 20/12/2018 Put 39.500 1.650 1.650 0.000   0 1.650
WESV49 20/12/2018 Call 40.000 3.050 3.050 0.000   0 3.050
WESV59 20/12/2018 Put 40.000 1.860 1.860 0.000   0 1.860
WESIZ7 20/12/2018 Call 40.500 2.730 2.730 0.000   0 2.730
WESJ17 20/12/2018 Put 40.500 2.080 2.080 0.000   0 2.080
WESV29 20/12/2018 Call 41.000 2.435 2.435 0.000   0 2.435
WESV39 20/12/2018 Put 41.000 2.335 2.335 0.000   10 2.335
WESLP7 20/12/2018 Call 41.010 2.195 2.195 0.000   10 2.195
WESLQ7 20/12/2018 Put 41.010 2.275 2.275 0.000   65 2.275
WESGQ7 20/12/2018 Call 41.500 2.155 2.155 0.000   0 2.155
WESGR7 20/12/2018 Put 41.500 2.590 2.590 0.000   0 2.590
WESUZ9 20/12/2018 Call 42.000 1.900 1.900 0.000   39 1.900
WESV19 20/12/2018 Put 42.000 2.880 2.880 0.000   0 2.880
WESGU7 20/12/2018 Call 42.500 1.655 1.655 0.000   310 1.655
WESGV7 20/12/2018 Put 42.500 3.170 3.170 0.000   260 3.170
WESV69 20/12/2018 Call 43.000 1.440 1.440 0.000   0 1.440
WESV79 20/12/2018 Put 43.000 3.490 3.490 0.000   0 3.490
WESGS7 20/12/2018 Call 43.500 1.240 1.240 0.000   0 1.240
WESGT7 20/12/2018 Put 43.500 3.825 3.825 0.000   0 3.825
WESVP9 20/12/2018 Call 44.000 1.065 1.065 0.000   163 1.065
WESVQ9 20/12/2018 Put 44.000 4.175 4.175 0.000   0 4.175
WESGW7 20/12/2018 Call 44.500 0.905 0.905 0.000   0 0.905
WESGX7 20/12/2018 Put 44.500 4.550 4.550 0.000   0 4.550
WESW69 20/12/2018 Call 45.000 0.770 0.770 0.000   239 0.770
WESW79 20/12/2018 Put 45.000 4.930 4.930 0.000   0 4.930
WESJS7 20/12/2018 Call 45.010 0.725 0.725 0.590 55 699 0.725
WESJT7 20/12/2018 Put 45.010 4.835 4.835 0.000   0 4.835
WESGY7 20/12/2018 Call 45.500 0.645 0.645 0.000   85 0.645
WESGZ7 20/12/2018 Put 45.500 5.340 5.340 0.000   0 5.340
WESJU7 20/12/2018 Call 45.510 0.615 0.615 0.000   20 0.615
WESJV7 20/12/2018 Put 45.510 5.235 5.235 0.000   0 5.235
WESWS9 20/12/2018 Call 46.000 0.540 0.540 0.000   103 0.540
WESWT9 20/12/2018 Put 46.000 5.760 5.760 0.000   30 5.760
WESJQ7 20/12/2018 Call 46.010 0.515 0.515 0.000   55 0.515
WESJR7 20/12/2018 Put 46.010 5.645 5.645 0.000   0 5.645
WESI17 20/12/2018 Call 46.500 0.450 0.450 0.000   50 0.450
WESI27 20/12/2018 Put 46.500 6.185 6.185 0.000   0 6.185
WESJW7 20/12/2018 Call 46.510 0.430 0.430 0.000   0 0.430
WESJX7 20/12/2018 Put 46.510 6.070 6.070 0.000   0 6.070
WESZF9 20/12/2018 Call 47.000 0.370 0.370 0.000   20 0.370
WESZG9 20/12/2018 Put 47.000 6.630 6.630 0.000   50 6.630
WESI37 20/12/2018 Call 47.500 0.305 0.305 0.000   0 0.305
WESI47 20/12/2018 Put 47.500 7.085 7.085 0.000   0 7.085
WESDW7 20/12/2018 Call 48.000 0.250 0.250 0.000   0 0.250
WESDX7 20/12/2018 Put 48.000 7.545 7.545 0.000   0 7.545
WESEJ8 20/12/2018 Call 49.000 0.165 0.165 0.000   0 0.165
WESEK8 20/12/2018 Put 49.000 8.495 8.495 0.000   0 8.495
WESI18 20/12/2018 Call 50.000 0.115 0.115 0.000   11 0.115
WESI28 20/12/2018 Put 50.000 9.455 9.455 0.000   0 9.455
WESJI9 28/03/2019 Call 36.000 6.530 6.530 0.000   0 6.530
WESJJ9 28/03/2019 Put 36.000 0.960 0.960 0.000   0 0.960
WESIN9 28/03/2019 Call 37.000 5.530 5.530 0.000   0 5.530
WESIO9 28/03/2019 Put 37.000 1.260 1.260 0.000   0 1.260
WESGN9 28/03/2019 Call 38.000 4.575 4.575 0.000   0 4.575
WESGO9 28/03/2019 Put 38.000 1.610 1.610 0.000   0 1.610
WESE19 28/03/2019 Call 39.000 3.865 3.865 0.000   0 3.865
WESE29 28/03/2019 Put 39.000 2.025 2.025 0.000   200 2.025
WESCF9 28/03/2019 Call 40.000 3.220 3.220 0.000   100 3.220
WESCG9 28/03/2019 Put 40.000 2.485 2.485 0.000   0 2.485
WESBH9 28/03/2019 Call 41.000 2.660 2.660 0.000   0 2.660
WESBI9 28/03/2019 Put 41.000 2.995 2.995 0.000   0 2.995
WESBL9 28/03/2019 Call 42.000 2.180 2.180 0.000   0 2.180
WESBM9 28/03/2019 Put 42.000 3.555 3.555 0.000   0 3.555
WESBO9 28/03/2019 Call 43.000 1.780 1.780 0.000   0 1.780
WESBP9 28/03/2019 Put 43.000 4.175 4.175 0.000   0 4.175
WESBJ9 28/03/2019 Call 44.000 1.435 1.435 0.000   65 1.435
WESBK9 28/03/2019 Put 44.000 4.860 4.860 0.000   0 4.860
WESBY9 28/03/2019 Call 45.000 1.150 1.150 0.000   0 1.150
WESBZ9 28/03/2019 Put 45.000 5.595 5.595 0.000   0 5.595
WESBW9 28/03/2019 Call 46.000 0.920 0.920 0.000   2 0.920
WESBX9 28/03/2019 Put 46.000 6.375 6.375 0.000   0 6.375
WESBU9 28/03/2019 Call 47.000 0.730 0.730 0.000   0 0.730
WESBV9 28/03/2019 Put 47.000 7.195 7.195 0.000   0 7.195
WESBQ9 28/03/2019 Call 48.000 0.570 0.570 0.000   0 0.570
WESBR9 28/03/2019 Put 48.000 8.055 8.055 0.000   0 8.055
WESBS9 28/03/2019 Call 49.000 0.445 0.445 0.000   0 0.445
WESBT9 28/03/2019 Put 49.000 8.955 8.955 0.000   0 8.955
WESTM7 27/06/2019 Call 35.000 7.530 7.530 0.000   0 7.530
WESTN7 27/06/2019 Put 35.000 0.875 0.875 0.000   0 0.875
WESTO7 27/06/2019 Call 36.000 6.530 6.530 0.000   0 6.530
WESTP7 27/06/2019 Put 36.000 1.150 1.150 0.000   0 1.150
WEST37 27/06/2019 Call 37.000 5.530 5.530 0.000   0 5.530
WEST47 27/06/2019 Put 37.000 1.470 1.470 0.000   0 1.470
WESSY7 27/06/2019 Call 38.000 4.750 4.750 0.000   0 4.750
WESSZ7 27/06/2019 Put 38.000 1.835 1.835 0.000   0 1.835
WEST17 27/06/2019 Call 39.000 4.055 4.055 0.000   0 4.055
WEST27 27/06/2019 Put 39.000 2.255 2.255 0.000   0 2.255
WESSU7 27/06/2019 Call 40.000 3.425 3.425 0.000   0 3.425
WESSV7 27/06/2019 Put 40.000 2.725 2.725 0.000   0 2.725
WESSW7 27/06/2019 Call 41.000 2.875 2.875 0.000   0 2.875
WESSX7 27/06/2019 Put 41.000 3.235 3.235 0.000   50 3.235
WESSS7 27/06/2019 Call 42.000 2.400 2.400 0.000   0 2.400
WESST7 27/06/2019 Put 42.000 3.790 3.790 0.000   5 3.790
WESSQ7 27/06/2019 Call 43.000 1.995 1.995 0.000   0 1.995
WESSR7 27/06/2019 Put 43.000 4.405 4.405 0.000   0 4.405
WESSM7 27/06/2019 Call 44.000 1.655 1.655 0.000   3 1.655
WESSN7 27/06/2019 Put 44.000 5.070 5.070 0.000   10 5.070
WESSO7 27/06/2019 Call 45.000 1.375 1.375 0.000   5 1.375
WESSP7 27/06/2019 Put 45.000 5.775 5.775 0.000   0 5.775
WESUX7 27/06/2019 Call 46.000 1.130 1.130 0.000   0 1.130
WESUY7 27/06/2019 Put 46.000 6.525 6.525 0.000   15 6.525
WESV67 27/06/2019 Call 47.000 0.925 0.925 0.000   0 0.925
WESV77 27/06/2019 Put 47.000 7.315 7.315 0.000   0 7.315
WESXS7 27/06/2019 Call 48.000 0.760 0.760 0.000   0 0.760
WESXT7 27/06/2019 Put 48.000 8.145 8.145 0.000   0 8.145
WESEL8 27/06/2019 Call 49.000 0.610 0.610 0.000   0 0.610
WESEM8 27/06/2019 Put 49.000 9.000 9.000 0.000   0 9.000
WESI38 27/06/2019 Call 50.000 0.500 0.500 0.000   0 0.500
WESI48 27/06/2019 Put 50.000 9.880 9.880 0.000   1 9.880
WESWF9 26/09/2019 Call 37.000 5.580 5.580 0.000   0 5.580
WESWG9 26/09/2019 Put 37.000 2.035 2.035 0.000   0 2.035
WESWD9 26/09/2019 Call 38.000 4.840 4.840 0.000   0 4.840
WESWE9 26/09/2019 Put 38.000 2.460 2.460 0.000   0 2.460
WESVW9 26/09/2019 Call 39.000 4.160 4.160 0.000   0 4.160
WESVX9 26/09/2019 Put 39.000 2.930 2.930 0.000   0 2.930
WESW39 26/09/2019 Call 40.000 3.545 3.545 0.000   0 3.545
WESW49 26/09/2019 Put 40.000 3.420 3.420 0.000   0 3.420
WESW59 26/09/2019 Call 41.000 3.000 3.000 0.000   0 3.000
WESW89 26/09/2019 Put 41.000 3.955 3.955 0.000   0 3.955
WESVY9 26/09/2019 Call 42.000 2.540 2.540 0.000   0 2.540
WESVZ9 26/09/2019 Put 42.000 4.540 4.540 0.000   0 4.540
WESW19 26/09/2019 Call 43.000 2.145 2.145 0.000   0 2.145
WESW29 26/09/2019 Put 43.000 5.160 5.160 0.000   0 5.160
WESWB9 26/09/2019 Call 44.000 1.815 1.815 0.000   0 1.815
WESWC9 26/09/2019 Put 44.000 5.825 5.825 0.000   0 5.825
WESW99 26/09/2019 Call 45.000 1.520 1.520 0.000   0 1.520
WESWA9 26/09/2019 Put 45.000 6.545 6.545 0.000   0 6.545
WESY89 26/09/2019 Call 46.000 1.280 1.280 0.000   0 1.280
WESY99 26/09/2019 Put 46.000 7.290 7.290 0.000   0 7.290
WESYA9 26/09/2019 Call 47.000 1.070 1.070 0.000   0 1.070
WESYB9 26/09/2019 Put 47.000 8.070 8.070 0.000   0 8.070
WESEH7 26/09/2019 Call 48.000 0.890 0.890 0.000   0 0.890
WESEI7 26/09/2019 Put 48.000 8.890 8.890 0.000   0 8.890
WESFP7 26/09/2019 Call 49.000 0.740 0.740 0.000   0 0.740
WESFQ7 26/09/2019 Put 49.000 9.740 9.740 0.000   0 9.740
WESUL8 19/12/2019 Call 36.000 6.530 6.530 0.000   0 6.530
WESUM8 19/12/2019 Put 36.000 1.810 1.810 0.000   10 1.810
WESSM8 19/12/2019 Call 37.000 5.640 5.640 0.000   0 5.640
WESSN8 19/12/2019 Put 37.000 2.200 2.200 0.000   0 2.200
WESQK8 19/12/2019 Call 38.000 4.935 4.935 0.000   0 4.935
WESQL8 19/12/2019 Put 38.000 2.625 2.625 0.000   0 2.625
WESQW8 19/12/2019 Call 39.000 4.270 4.270 0.000   0 4.270
WESQX8 19/12/2019 Put 39.000 3.100 3.100 0.000   0 3.100
WESQM8 19/12/2019 Call 40.000 3.650 3.650 0.000   0 3.650
WESQN8 19/12/2019 Put 40.000 3.590 3.590 0.000   62 3.590
WESQO8 19/12/2019 Call 41.000 3.090 3.090 0.000   0 3.090
WESQP8 19/12/2019 Put 41.000 4.125 4.125 0.000   0 4.125
WESQS8 19/12/2019 Call 42.000 2.560 2.560 0.000   0 2.560
WESQT8 19/12/2019 Put 42.000 4.700 4.700 0.000   0 4.700
WESQU8 19/12/2019 Call 43.000 2.090 2.090 0.000   0 2.090
WESQV8 19/12/2019 Put 43.000 5.305 5.305 0.000   0 5.305
WESQQ8 19/12/2019 Call 44.000 1.675 1.675 0.000   0 1.675
WESQR8 19/12/2019 Put 44.000 5.970 5.970 0.000   0 5.970
WESQG8 19/12/2019 Call 45.000 1.310 1.310 0.000   0 1.310
WESQH8 19/12/2019 Put 45.000 6.660 6.660 0.000   0 6.660
WESQI8 19/12/2019 Call 46.000 1.020 1.020 0.880 2 2 1.020
WESQJ8 19/12/2019 Put 46.000 7.385 7.385 0.000   0 7.385
WESR28 19/12/2019 Call 47.000 0.805 0.805 0.000   0 0.805
WESR38 19/12/2019 Put 47.000 8.155 8.155 0.000   22 8.155
WESXO8 19/12/2019 Call 48.000 0.635 0.635 0.000   0 0.635
WESXP8 19/12/2019 Put 48.000 8.960 8.960 0.000   0 8.960
WESZK8 19/12/2019 Call 49.000 0.510 0.510 0.000   0 0.510
WESZL8 19/12/2019 Put 49.000 9.790 9.790 0.000   1 9.790
WESM99 25/06/2020 Call 36.000 6.570 6.570 0.000   0 6.570
WESMA9 25/06/2020 Put 36.000 2.420 2.420 0.000   0 2.420
WESLM9 25/06/2020 Call 37.000 5.805 5.805 0.000   0 5.805
WESLN9 25/06/2020 Put 37.000 2.835 2.835 0.000   0 2.835
WESLO9 25/06/2020 Call 38.000 5.115 5.115 0.000   0 5.115
WESLP9 25/06/2020 Put 38.000 3.315 3.315 0.000   0 3.315
WESLQ9 25/06/2020 Call 39.000 4.475 4.475 0.000   0 4.475
WESLR9 25/06/2020 Put 39.000 3.790 3.790 0.000   0 3.790
WESLG9 25/06/2020 Call 40.000 3.900 3.900 0.000   0 3.900
WESLH9 25/06/2020 Put 40.000 4.315 4.315 0.000   0 4.315
WESLE9 25/06/2020 Call 41.000 3.390 3.390 0.000   0 3.390
WESLF9 25/06/2020 Put 41.000 4.850 4.850 0.000   0 4.850
WESLC9 25/06/2020 Call 42.000 2.965 2.965 0.000   3 2.965
WESLD9 25/06/2020 Put 42.000 5.430 5.430 0.000   0 5.430
WESLA9 25/06/2020 Call 43.000 2.595 2.595 0.000   0 2.595
WESLB9 25/06/2020 Put 43.000 6.045 6.045 0.000   0 6.045
WESLK9 25/06/2020 Call 44.000 2.295 2.295 0.000   0 2.295
WESLL9 25/06/2020 Put 44.000 6.695 6.695 0.000   0 6.695
WESLI9 25/06/2020 Call 45.000 2.020 2.020 0.000   0 2.020
WESLJ9 25/06/2020 Put 45.000 7.375 7.375 0.000   2 7.375
WESMT9 25/06/2020 Call 46.000 1.770 1.770 0.000   0 1.770
WESMU9 25/06/2020 Put 46.000 8.075 8.075 0.000   0 8.075
WESS29 25/06/2020 Call 47.000 1.555 1.555 0.000   0 1.555
WESS39 25/06/2020 Put 47.000 8.815 8.815 0.000   0 8.815
WESEJ7 25/06/2020 Call 48.000 1.355 1.355 0.000   0 1.355
WESEK7 25/06/2020 Put 48.000 9.580 9.580 0.000   0 9.580
WESFR7 25/06/2020 Call 49.000 1.185 1.185 0.000   0 1.185
WESFS7 25/06/2020 Put 49.000 10.380 10.380 0.000   0 10.380
WESML7 17/12/2020 Call 37.000 5.920 5.920 0.000   0 5.920
WESMM7 17/12/2020 Put 37.000 3.555 3.555 0.000   0 3.555
WESM97 17/12/2020 Call 38.000 5.240 5.240 0.000   0 5.240
WESMA7 17/12/2020 Put 38.000 4.020 4.020 0.000   0 4.020
WESM77 17/12/2020 Call 39.000 4.630 4.630 0.000   0 4.630
WESM87 17/12/2020 Put 39.000 4.525 4.525 0.000   0 4.525
WESJ27 17/12/2020 Call 40.000 4.085 4.085 0.000   0 4.085
WESJ37 17/12/2020 Put 40.000 5.030 5.030 0.000   0 5.030
WESIM7 17/12/2020 Call 41.000 3.595 3.595 0.000   0 3.595
WESIN7 17/12/2020 Put 41.000 5.590 5.590 0.000   0 5.590
WESII7 17/12/2020 Call 42.000 3.175 3.175 0.000   0 3.175
WESIJ7 17/12/2020 Put 42.000 6.160 6.160 0.000   0 6.160
WESIK7 17/12/2020 Call 43.000 2.785 2.785 0.000   0 2.785
WESIL7 17/12/2020 Put 43.000 6.785 6.785 0.000   0 6.785
WESIO7 17/12/2020 Call 44.000 2.460 2.460 0.000   0 2.460
WESIP7 17/12/2020 Put 44.000 7.430 7.430 0.000   0 7.430
WESIQ7 17/12/2020 Call 45.000 2.155 2.155 0.000   0 2.155
WESIR7 17/12/2020 Put 45.000 8.110 8.110 0.000   0 8.110
WESI97 17/12/2020 Call 46.000 1.900 1.900 0.000   0 1.900
WESIF7 17/12/2020 Put 46.000 8.815 8.815 0.000   0 8.815
WESIG7 17/12/2020 Call 47.000 1.670 1.670 0.000   0 1.670
WESIH7 17/12/2020 Put 47.000 9.540 9.540 0.000   0 9.540
WESI77 17/12/2020 Call 48.000 1.455 1.455 0.000   0 1.455
WESI87 17/12/2020 Put 48.000 10.300 10.300 0.000   0 10.300
WESI57 17/12/2020 Call 49.000 1.285 1.285 0.000   0 1.285
WESI67 17/12/2020 Put 49.000 11.075 11.075 0.000   0 11.075

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.