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
WPL 29.100 0.000 0% 30.500 28.230 0.000 0.000 0.000 0 Options Warrants & Structured Products CD XR Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WPLPP7 22/02/2018 Call 0.010 0.000 0.000 0.000   20 28.470
WPLY87 22/02/2018 Call 19.900 0.000 0.000 0.000   0 9.200
WPLY97 22/02/2018 Put 19.900 0.000 0.000 0.000   0 0.000
WPLYA7 22/02/2018 Call 19.910 0.000 0.000 0.000   400 8.570
WPLYB7 22/02/2018 Put 19.910 0.000 0.000 0.000   0 0.000
WPLUD7 22/02/2018 Call 21.890 0.000 0.000 0.000   0 7.210
WPLUE7 22/02/2018 Put 21.890 0.000 0.000 0.000   0 0.000
WPLUF7 22/02/2018 Call 21.900 0.000 0.000 0.000   0 6.580
WPLUG7 22/02/2018 Put 21.900 0.000 0.000 0.000   0 0.000
WPLUH7 22/02/2018 Call 22.890 0.000 0.000 0.000   0 6.210
WPLUI7 22/02/2018 Put 22.890 0.000 0.000 0.000   0 0.000
WPLUJ7 22/02/2018 Call 22.900 0.000 0.000 0.000   0 5.580
WPLUK7 22/02/2018 Put 22.900 0.000 0.000 0.000   0 0.000
WPLQD7 22/02/2018 Call 24.880 0.000 0.000 0.000   0 4.220
WPLQE7 22/02/2018 Put 24.880 0.000 0.000 0.000   90 0.000
WPLQ97 22/02/2018 Call 25.380 0.000 0.000 0.000   0 3.720
WPLQA7 22/02/2018 Put 25.380 0.000 0.000 0.000   0 0.000
WPLNW7 22/02/2018 Call 25.880 0.000 0.000 0.000   0 3.220
WPLNX7 22/02/2018 Put 25.880 0.000 0.000 0.000   282 0.000
WPLZH7 22/02/2018 Call 25.890 0.000 0.000 0.000   0 2.595
WPLZI7 22/02/2018 Put 25.890 0.000 0.000 0.000   0 0.000
WPLN67 22/02/2018 Call 26.370 0.000 0.000 0.000   0 2.735
WPLN77 22/02/2018 Put 26.370 0.000 0.000 0.000   0 0.000
WPLNK7 22/02/2018 Call 26.870 0.000 0.000 0.000   0 2.235
WPLNL7 22/02/2018 Put 26.870 0.000 0.000 0.000   65 0.001
WPLZJ7 22/02/2018 Call 26.880 0.000 0.000 0.000   415 1.620
WPLZK7 22/02/2018 Put 26.880 0.000 0.000 0.000   0 0.001
WPLN87 22/02/2018 Call 27.370 0.000 0.000 0.000   0 1.735
WPLN97 22/02/2018 Put 27.370 0.000 0.000 0.000   134 0.009
WPLNM7 22/02/2018 Call 27.870 0.000 0.000 0.000   0 1.250
WPLNN7 22/02/2018 Put 27.870 0.000 0.000 0.000   407 0.055
WPLPL7 22/02/2018 Call 28.360 0.000 0.000 0.000   0 0.795
WPLPM7 22/02/2018 Put 28.360 0.000 0.000 0.000   400 0.200
WPLNO7 22/02/2018 Call 28.860 0.000 0.000 0.000   235 0.415
WPLNP7 22/02/2018 Put 28.860 0.000 0.000 0.000   720 0.505
WPLPN7 22/02/2018 Call 29.360 0.000 0.000 0.000   508 0.170
WPLPO7 22/02/2018 Put 29.360 0.000 0.000 0.000   1,153 0.925
WPLCL8 22/02/2018 Call 29.370 0.000 0.000 0.000   10 0.040
WPLCM8 22/02/2018 Put 29.370 0.000 0.000 0.000   0 0.935
WPLNQ7 22/02/2018 Call 29.860 0.000 0.000 0.000   117 0.060
WPLNR7 22/02/2018 Put 29.860 0.000 0.000 0.000   742 1.395
WPLCN8 22/02/2018 Call 29.870 0.000 0.000 0.000   120 0.010
WPLCO8 22/02/2018 Put 29.870 0.000 0.000 0.000   85 1.410
WPLP77 22/02/2018 Call 30.350 0.000 0.000 0.000   134 0.020
WPLP87 22/02/2018 Put 30.350 0.000 0.000 0.000   3,045 1.880
WPLX17 22/02/2018 Call 30.360 0.000 0.000 0.000   1,303 0.003
WPLX27 22/02/2018 Put 30.360 0.000 0.000 0.000   120 1.890
WPLNS7 22/02/2018 Call 30.850 0.000 0.000 0.000   807 0.006
WPLNT7 22/02/2018 Put 30.850 0.000 0.000 0.000   2,071 2.375
WPLX37 22/02/2018 Call 30.860 0.000 0.000 0.000   120 0.001
WPLX47 22/02/2018 Put 30.860 0.000 0.000 0.000   35 2.390
WPLP17 22/02/2018 Call 31.350 0.000 0.000 0.000   195 0.002
WPLP67 22/02/2018 Put 31.350 0.000 0.000 0.000   773 2.875
WPLBR8 22/02/2018 Call 31.360 0.000 0.000 0.000   340 0.000
WPLBS8 22/02/2018 Put 31.360 0.000 0.000 0.000   795 2.885
WPLNU7 22/02/2018 Call 31.850 0.000 0.000 0.000   2,818 0.001
WPLNV7 22/02/2018 Put 31.850 0.000 0.000 0.000   1,088 3.375
WPLBT8 22/02/2018 Call 31.860 0.000 0.000 0.000   245 0.000
WPLBU8 22/02/2018 Put 31.860 0.000 0.000 0.000   436 3.385
WPLNY7 22/02/2018 Call 32.340 0.000 0.000 0.000   742 0.000
WPLNZ7 22/02/2018 Put 32.340 0.000 0.000 0.000   857 3.865
WPLUL7 22/02/2018 Call 32.350 0.000 0.000 0.000   1,638 0.000
WPLUM7 22/02/2018 Put 32.350 0.000 0.000 0.000   308 3.875
WPLP97 22/02/2018 Call 32.840 0.000 0.000 0.000   6,683 0.000
WPLPK7 22/02/2018 Put 32.840 0.000 0.000 0.000   480 4.360
WPLZN7 22/02/2018 Call 32.850 0.000 0.000 0.000   105 0.000
WPLZO7 22/02/2018 Put 32.850 0.000 0.000 0.000   235 4.370
WPLSE7 22/02/2018 Call 33.340 0.000 0.000 0.000   488 0.000
WPLSF7 22/02/2018 Put 33.340 0.000 0.000 0.000   1,107 4.860
WPLC68 22/02/2018 Call 33.350 0.000 0.000 0.000   298 0.000
WPLC78 22/02/2018 Put 33.350 0.000 0.000 0.000   554 4.870
WPLVT7 22/02/2018 Call 33.840 0.000 0.000 0.000   1,185 0.000
WPLVU7 22/02/2018 Put 33.840 0.000 0.000 0.000   431 5.355
WPLW87 22/02/2018 Call 34.340 0.000 0.000 0.000   912 0.000
WPLW97 22/02/2018 Put 34.340 0.000 0.000 0.000   1,079 5.855
WPLC88 22/02/2018 Call 34.350 0.000 0.000 0.000   176 0.000
WPLC98 22/02/2018 Put 34.350 0.000 0.000 0.000   468 5.865
WPLWG7 22/02/2018 Call 34.830 0.000 0.000 0.000   3,661 0.000
WPLWH7 22/02/2018 Put 34.830 0.000 0.000 0.000   165 6.345
WPLJI8 22/02/2018 Call 34.840 0.000 0.000 0.000   0 0.000
WPLJJ8 22/02/2018 Put 34.840 0.000 0.000 0.000   0 6.355
WPLWM7 22/02/2018 Call 35.330 0.000 0.000 0.000   635 0.000
WPLWN7 22/02/2018 Put 35.330 0.000 0.000 0.000   206 6.845
WPLJK8 22/02/2018 Call 35.340 0.000 0.000 0.000   0 0.000
WPLJL8 22/02/2018 Put 35.340 0.000 0.000 0.000   0 6.855
WPLXB7 22/02/2018 Call 35.830 0.000 0.000 0.000   380 0.000
WPLXC7 22/02/2018 Put 35.830 0.000 0.000 0.000   186 7.345
WPLYC7 22/02/2018 Call 35.840 0.000 0.000 0.000   0 0.000
WPLYD7 22/02/2018 Put 35.840 0.000 0.000 0.000   585 7.355
WPLXG7 22/02/2018 Call 36.330 0.000 0.000 0.000   1,350 0.000
WPLXH7 22/02/2018 Put 36.330 0.000 0.000 0.000   0 7.845
WPLXD7 22/02/2018 Call 36.820 0.000 0.000 0.000   353 0.000
WPLXF7 22/02/2018 Put 36.820 0.000 0.000 0.000   32 8.335
WPLEP8 22/02/2018 Call 37.320 0.000 0.000 0.000   40 0.000
WPLEQ8 22/02/2018 Put 37.320 0.000 0.000 0.000   0 8.835
WPLER8 22/02/2018 Call 37.820 0.000 0.000 0.000   0 0.000
WPLES8 22/02/2018 Put 37.820 0.000 0.000 0.000   0 9.335
WPLSL9 28/03/2018 Call 0.010 0.000 0.000 0.000   0 28.515
WPLGQ8 28/03/2018 Call 19.900 0.000 0.000 0.000   0 9.200
WPLGR8 28/03/2018 Put 19.900 0.000 0.000 0.000   0 0.000
WPLGS8 28/03/2018 Call 19.910 0.000 0.000 0.000   0 8.640
WPLGT8 28/03/2018 Put 19.910 0.000 0.000 0.000   0 0.000
WPLER7 28/03/2018 Call 20.900 0.000 0.000 0.000   0 8.200
WPLES7 28/03/2018 Put 20.900 0.000 0.000 0.000   0 0.000
WPLET7 28/03/2018 Call 20.910 0.000 0.000 0.000   0 7.675
WPLEU7 28/03/2018 Put 20.910 0.000 0.000 0.000   0 0.000
WPLEV7 28/03/2018 Call 21.890 0.000 0.000 0.000   0 7.210
WPLEW7 28/03/2018 Put 21.890 0.000 0.000 0.000   50 0.002
WPLEX7 28/03/2018 Call 21.900 0.000 0.000 0.000   0 6.740
WPLEY7 28/03/2018 Put 21.900 0.000 0.000 0.000   0 0.002
WPLF47 28/03/2018 Call 22.890 0.000 0.000 0.000   0 6.210
WPLF57 28/03/2018 Put 22.890 0.000 0.000 0.000   430 0.009
WPLF67 28/03/2018 Call 22.900 0.000 0.000 0.000   50 5.795
WPLF77 28/03/2018 Put 22.900 0.000 0.000 0.000   50 0.009
WPLRN8 28/03/2018 Call 23.890 0.000 0.000 0.000   0 5.210
WPLRO8 28/03/2018 Put 23.890 0.000 0.000 0.000   90 0.025
WPLRL8 28/03/2018 Call 24.880 0.000 0.000 0.000   0 4.220
WPLRM8 28/03/2018 Put 24.880 0.000 0.000 0.000   666 0.070
WPLSA7 28/03/2018 Call 24.890 0.000 0.000 0.000   200 3.865
WPLSB7 28/03/2018 Put 24.890 0.000 0.000 0.000   0 0.070
WPLKP7 28/03/2018 Call 25.380 0.000 0.000 0.000   0 3.720
WPLKQ7 28/03/2018 Put 25.380 0.000 0.000 0.000   135 0.105
WPLSC7 28/03/2018 Call 25.390 0.000 0.000 0.000   0 3.375
WPLSD7 28/03/2018 Put 25.390 0.000 0.000 0.000   0 0.105
WPLRV8 28/03/2018 Call 25.880 0.000 0.000 0.000   0 3.220
WPLRW8 28/03/2018 Put 25.880 0.000 0.000 0.000   1,075 0.150
WPLD57 28/03/2018 Call 26.370 0.000 0.000 0.000   0 2.735
WPLD67 28/03/2018 Put 26.370 0.000 0.000 0.000   248 0.210
WPLRP8 28/03/2018 Call 26.870 0.000 0.000 0.000   0 2.235
WPLRQ8 28/03/2018 Put 26.870 0.000 0.000 0.000   475 0.290
WPLB67 28/03/2018 Call 26.880 0.000 0.000 0.000   72 2.005
WPLB77 28/03/2018 Put 26.880 0.000 0.000 0.000   403 0.290
WPLB87 28/03/2018 Call 27.370 0.000 0.000 0.000   0 1.755
WPLB97 28/03/2018 Put 27.370 0.000 0.000 0.000   2,822 0.400
WPLBF7 28/03/2018 Call 27.380 0.000 0.000 0.000   0 1.600
WPLBG7 28/03/2018 Put 27.380 0.000 0.000 0.000   80 0.400
WPLRF8 28/03/2018 Call 27.870 0.000 0.000 0.000   0 1.315
WPLRG8 28/03/2018 Put 27.870 0.000 0.000 0.000   408 0.550
WPLBH7 28/03/2018 Call 27.880 0.000 0.000 0.000   0 1.240
WPLBI7 28/03/2018 Put 27.880 0.000 0.000 0.000   701 0.550
WPLSO9 28/03/2018 Call 28.360 0.000 0.000 0.000   845 0.960
WPLSP9 28/03/2018 Put 28.360 0.000 0.000 0.000   564 0.745
WPLBO7 28/03/2018 Call 28.370 0.000 0.000 0.000   100 0.935
WPLBP7 28/03/2018 Put 28.370 0.000 0.000 0.000   5,499 0.745
WPLRH8 28/03/2018 Call 28.860 0.000 0.000 0.000   4,000 0.685
WPLRI8 28/03/2018 Put 28.860 0.000 0.000 0.000   2,915 0.995
WPLBQ7 28/03/2018 Call 28.870 0.000 0.000 0.000   626 0.680
WPLBR7 28/03/2018 Put 28.870 0.000 0.000 0.000   380 0.995
WPLRW9 28/03/2018 Call 29.360 0.000 0.000 0.000   863 0.480
WPLRX9 28/03/2018 Put 29.360 0.000 0.000 0.000   2,872 1.300
WPLU97 28/03/2018 Call 29.370 0.000 0.000 0.000   600 0.475
WPLUA7 28/03/2018 Put 29.370 0.000 0.000 0.000   308 1.300
WPLRJ8 28/03/2018 Call 29.860 0.000 0.000 0.000   2,734 0.330
WPLRK8 28/03/2018 Put 29.860 0.000 0.000 0.000   2,889 1.655
WPLQT7 28/03/2018 Call 29.870 0.000 0.000 0.000   628 0.325
WPLQU7 28/03/2018 Put 29.870 0.000 0.000 0.000   280 1.650
WPLRM9 28/03/2018 Call 30.350 0.000 0.000 0.000   1,536 0.220
WPLRP9 28/03/2018 Put 30.350 0.000 0.000 0.000   593 2.040
WPLQV7 28/03/2018 Call 30.360 0.000 0.000 0.000   602 0.220
WPLQW7 28/03/2018 Put 30.360 0.000 0.000 0.000   250 2.035
WPLR88 28/03/2018 Call 30.850 0.000 0.500 0.000   877 0.150
WPLR98 28/03/2018 Put 30.850 0.000 0.000 0.000   2,124 2.470
WPLTJ9 28/03/2018 Call 30.860 0.000 0.000 0.000   793 0.145
WPLTK9 28/03/2018 Put 30.860 0.000 0.000 0.000   380 2.465
WPLRQ9 28/03/2018 Call 31.350 0.000 0.000 0.000   556 0.100
WPLRR9 28/03/2018 Put 31.350 0.000 0.000 0.000   1,400 2.925
WPLTL9 28/03/2018 Call 31.360 0.000 0.000 0.000   4,533 0.100
WPLTM9 28/03/2018 Put 31.360 0.000 0.000 0.000   208 2.915
WPLRX8 28/03/2018 Call 31.850 0.000 0.000 0.000   2,333 0.070
WPLRY8 28/03/2018 Put 31.850 0.000 0.000 0.000   962 3.400
WPLC77 28/03/2018 Call 31.860 0.000 0.000 0.000   3,083 0.070
WPLC87 28/03/2018 Put 31.860 0.000 0.000 0.000   921 3.385
WPLRS9 28/03/2018 Call 32.340 0.000 0.000 0.000   1,462 0.050
WPLRT9 28/03/2018 Put 32.340 0.000 0.000 0.000   190 3.875
WPLC97 28/03/2018 Call 32.350 0.000 0.000 0.000   778 0.050
WPLCF7 28/03/2018 Put 32.350 0.000 0.000 0.000   534 3.855
WPLSB8 28/03/2018 Call 32.840 0.000 0.000 0.000   612 0.035
WPLSC8 28/03/2018 Put 32.840 0.000 0.000 0.000   944 4.365
WPLWB9 28/03/2018 Call 32.850 0.000 0.000 0.000   2,867 0.035
WPLWC9 28/03/2018 Put 32.850 0.000 0.000 0.000   323 4.345
WPLRU9 28/03/2018 Call 33.340 0.000 0.000 0.000   2,191 0.025
WPLRV9 28/03/2018 Put 33.340 0.000 0.000 0.000   12 4.865
WPLCG7 28/03/2018 Call 33.350 0.000 0.000 0.000   1,171 0.025
WPLCH7 28/03/2018 Put 33.350 0.000 0.000 0.000   1,085 4.840
WPLT68 28/03/2018 Call 33.840 0.000 0.000 0.000   2,009 0.020
WPLT78 28/03/2018 Put 33.840 0.000 0.000 0.000   660 5.360
WPLWE9 28/03/2018 Call 33.850 0.000 0.000 0.000   1,505 0.020
WPLWD9 28/03/2018 Put 33.850 0.000 0.000 0.000   289 5.335
WPLRY9 28/03/2018 Call 34.340 0.000 0.000 0.000   2,332 0.015
WPLRZ9 28/03/2018 Put 34.340 0.000 0.000 0.000   607 5.860
WPLJM8 28/03/2018 Call 34.350 0.000 0.000 0.000   25 0.015
WPLJN8 28/03/2018 Put 34.350 0.000 0.000 0.000   0 5.830
WPLYG8 28/03/2018 Call 34.830 0.000 0.000 0.000   1,423 0.010
WPLYH8 28/03/2018 Put 34.830 0.000 0.000 0.000   109 6.350
WPLQ77 28/03/2018 Call 34.840 0.000 0.000 0.000   480 0.010
WPLQ87 28/03/2018 Put 34.840 0.000 0.000 0.000   215 6.320
WPLS19 28/03/2018 Call 35.330 0.000 0.000 0.000   636 0.007
WPLS29 28/03/2018 Put 35.330 0.000 0.000 0.000   130 6.850
WPLDO9 28/03/2018 Call 35.830 0.000 0.000 0.000   138 0.005
WPLDP9 28/03/2018 Put 35.830 0.000 0.000 0.000   29 7.350
WPLWL9 28/03/2018 Call 35.840 0.000 0.000 0.000   135 0.005
WPLWM9 28/03/2018 Put 35.840 0.000 0.000 0.000   75 7.315
WPLT79 28/03/2018 Call 36.330 0.000 0.000 0.000   255 0.003
WPLT89 28/03/2018 Put 36.330 0.000 0.000 0.000   0 7.850
WPLWN9 28/03/2018 Call 36.340 0.000 0.000 0.000   0 0.003
WPLWO9 28/03/2018 Put 36.340 0.000 0.000 0.000   10 7.810
WPLUA9 28/03/2018 Call 36.820 0.000 0.000 0.000   50 0.002
WPLUB9 28/03/2018 Put 36.820 0.000 0.000 0.000   0 8.335
WPLXA9 28/03/2018 Call 36.830 0.000 0.000 0.000   0 0.002
WPLXI9 28/03/2018 Put 36.830 0.000 0.000 0.000   220 8.300
WPLU89 28/03/2018 Call 37.320 0.000 0.000 0.000   0 0.001
WPLU99 28/03/2018 Put 37.320 0.000 0.000 0.000   210 8.835
WPLXJ9 28/03/2018 Call 37.330 0.000 0.000 0.000   0 0.001
WPLXK9 28/03/2018 Put 37.330 0.000 0.000 0.000   298 8.800
WPLCF8 28/03/2018 Call 37.820 0.000 0.000 0.000   30 0.001
WPLCG8 28/03/2018 Put 37.820 0.000 0.000 0.000   0 9.335
WPLQH7 28/03/2018 Call 38.810 0.000 0.000 0.000   0 0.000
WPLQI7 28/03/2018 Put 38.810 0.000 0.000 0.000   160 10.325
WPLQJ7 28/03/2018 Call 38.820 0.000 0.000 0.000   0 0.000
WPLQK7 28/03/2018 Put 38.820 0.000 0.000 0.000   121 10.280
WPLZP7 28/03/2018 Call 39.810 0.000 0.000 0.000   0 0.000
WPLZQ7 28/03/2018 Put 39.810 0.000 0.000 0.000   0 11.325
WPLZR7 28/03/2018 Call 39.820 0.000 0.000 0.000   0 0.000
WPLBH8 28/03/2018 Put 39.820 0.000 0.000 0.000   253 11.275
WPLVI7 26/04/2018 Call 0.010 0.000 0.000 0.000   0 28.555
WPLLQ8 26/04/2018 Call 25.380 0.000 0.000 0.000      
WPLLR8 26/04/2018 Put 25.380 0.000 0.000 0.000      
WPLLS8 26/04/2018 Call 25.880 0.000 0.000 0.000      
WPLLT8 26/04/2018 Put 25.880 0.000 0.000 0.000      
WPLUN7 26/04/2018 Call 26.370 0.000 0.000 0.000   0 2.740
WPLUO7 26/04/2018 Put 26.370 0.000 0.000 0.000   2,009 0.350
WPLV67 26/04/2018 Call 26.870 0.000 0.000 0.000   0 2.265
WPLV77 26/04/2018 Put 26.870 0.000 0.000 0.000   107 0.485
WPLUP7 26/04/2018 Call 27.370 0.000 0.000 0.000   30 1.840
WPLUQ7 26/04/2018 Put 27.370 0.000 0.000 0.000   50 0.615
WPLV87 26/04/2018 Call 27.870 0.000 0.000 0.000   0 1.490
WPLV97 26/04/2018 Put 27.870 0.000 0.000 0.000   186 0.780
WPLVC7 26/04/2018 Call 28.360 0.000 0.000 0.000   0 1.205
WPLVD7 26/04/2018 Put 28.360 0.000 0.000 0.000   479 0.975
WPLEL8 26/04/2018 Call 28.370 0.000 0.000 0.000      
WPLEM8 26/04/2018 Put 28.370 0.000 0.000 0.000      
WPLUV7 26/04/2018 Call 28.860 0.000 0.000 0.000   0 0.950
WPLUW7 26/04/2018 Put 28.860 0.000 0.000 0.000   2,316 1.210
WPLVA7 26/04/2018 Call 29.360 0.000 0.000 0.000   3,590 0.735
WPLVB7 26/04/2018 Put 29.360 0.000 0.000 0.000   740 1.490
WPLEN8 26/04/2018 Call 29.370 0.000 0.000 0.000      
WPLEO8 26/04/2018 Put 29.370 0.000 0.000 0.000      
WPLUT7 26/04/2018 Call 29.860 0.000 0.000 0.000   330 0.560
WPLUU7 26/04/2018 Put 29.860 0.000 0.000 0.000   811 1.815
WPLGK8 26/04/2018 Call 29.870 0.000 0.000 0.000   15 0.555
WPLGL8 26/04/2018 Put 29.870 0.000 0.000 0.000   115 1.805
WPLVG7 26/04/2018 Call 30.350 0.000 0.000 0.000   210 0.420
WPLVH7 26/04/2018 Put 30.350 0.000 0.000 0.000   60 2.165
WPLV27 26/04/2018 Call 30.850 0.000 0.000 0.000   97 0.315
WPLV37 26/04/2018 Put 30.850 0.000 0.000 0.000   243 2.565
WPLGM8 26/04/2018 Call 30.860 0.000 0.000 0.000   0 0.310
WPLGN8 26/04/2018 Put 30.860 0.000 0.000 0.000   180 2.545
WPLVE7 26/04/2018 Call 31.350 0.000 0.000 0.000   198 0.230
WPLVF7 26/04/2018 Put 31.350 0.000 0.000 0.000   525 2.990
WPLFX8 26/04/2018 Call 31.360 0.000 0.000 0.000   164 0.230
WPLFY8 26/04/2018 Put 31.360 0.000 0.000 0.000   339 2.970
WPLV47 26/04/2018 Call 31.850 0.000 0.000 0.000   388 0.165
WPLV57 26/04/2018 Put 31.850 0.000 0.000 0.000   1,103 3.440
WPLGO8 26/04/2018 Call 31.860 0.000 0.000 0.000   0 0.170
WPLGP8 26/04/2018 Put 31.860 0.000 0.000 0.000   60 3.410
WPLUX7 26/04/2018 Call 32.340 0.000 0.000 0.000   269 0.125
WPLUY7 26/04/2018 Put 32.340 0.000 0.000 0.000   130 3.895
WPLJY8 26/04/2018 Call 32.350 0.000 0.000 0.000   130 0.125
WPLJZ8 26/04/2018 Put 32.350 0.000 0.000 0.000   0 3.860
WPLUR7 26/04/2018 Call 32.840 0.000 0.000 0.000   376 0.090
WPLUS7 26/04/2018 Put 32.840 0.000 0.000 0.000   360 4.375
WPLK18 26/04/2018 Call 32.850 0.000 0.000 0.000   30 0.090
WPLK28 26/04/2018 Put 32.850 0.000 0.000 0.000   0 4.335
WPLUZ7 26/04/2018 Call 33.340 0.000 0.000 0.000   710 0.065
WPLV17 26/04/2018 Put 33.340 0.000 0.000 0.000   85 4.865
WPLFR8 26/04/2018 Call 33.350 0.000 0.000 0.000   208 0.065
WPLFS8 26/04/2018 Put 33.350 0.000 0.000 0.000   90 4.815
WPLVV7 26/04/2018 Call 33.840 0.000 0.000 0.000   398 0.050
WPLVW7 26/04/2018 Put 33.840 0.000 0.000 0.000   150 5.360
WPLFT8 26/04/2018 Call 33.850 0.000 0.000 0.000   59 0.050
WPLFU8 26/04/2018 Put 33.850 0.000 0.000 0.000   0 5.300
WPLWA7 26/04/2018 Call 34.340 0.000 0.000 0.000   336 0.035
WPLWB7 26/04/2018 Put 34.340 0.000 0.000 0.000   0 5.860
WPLFV8 26/04/2018 Call 34.350 0.000 0.000 0.000   0 0.035
WPLFW8 26/04/2018 Put 34.350 0.000 0.000 0.000   0 5.795
WPLWI7 26/04/2018 Call 34.830 0.000 0.000 0.000   143 0.025
WPLWJ7 26/04/2018 Put 34.830 0.000 0.000 0.000   40 6.345
WPLGU8 26/04/2018 Call 34.840 0.000 0.000 0.000   0 0.025
WPLGV8 26/04/2018 Put 34.840 0.000 0.000 0.000   0 6.275
WPLWO7 26/04/2018 Call 35.330 0.000 0.000 0.000   10 0.020
WPLWP7 26/04/2018 Put 35.330 0.000 0.000 0.000   0 6.845
WPLGW8 26/04/2018 Call 35.340 0.000 0.000 0.000   0 0.020
WPLGX8 26/04/2018 Put 35.340 0.000 0.000 0.000   0 6.770
WPLXK7 26/04/2018 Call 35.830 0.000 0.000 0.000   352 0.015
WPLXL7 26/04/2018 Put 35.830 0.000 0.000 0.000   0 7.345
WPLGY8 26/04/2018 Call 35.840 0.000 0.000 0.000   200 0.015
WPLGZ8 26/04/2018 Put 35.840 0.000 0.000 0.000   0 7.270
WPLXI7 26/04/2018 Call 36.330 0.000 0.000 0.000   30 0.008
WPLXJ7 26/04/2018 Put 36.330 0.000 0.000 0.000   0 7.845
WPLXM7 26/04/2018 Call 36.820 0.000 0.000 0.000   30 0.006
WPLXN7 26/04/2018 Put 36.820 0.000 0.000 0.000   0 8.335
WPLET8 26/04/2018 Call 37.320 0.000 0.000 0.000   0 0.004
WPLEU8 26/04/2018 Put 37.320 0.000 0.000 0.000   0 8.835
WPLEV8 26/04/2018 Call 37.820 0.000 0.000 0.000   0 0.002
WPLEW8 26/04/2018 Put 37.820 0.000 0.000 0.000   99 9.335
WPLI18 26/04/2018 Call 38.320 0.000 0.000 0.000   0 0.002
WPLI28 26/04/2018 Put 38.320 0.000 0.000 0.000   0 9.835
WPLI38 26/04/2018 Call 38.810 0.000 0.000 0.000   200 0.001
WPLI48 26/04/2018 Put 38.810 0.000 0.000 0.000   0 10.325
WPLZG7 24/05/2018 Call 0.010 0.000 0.000 0.000   0 28.600
WPLLZ8 24/05/2018 Call 25.380 0.000 0.000 0.000      
WPLM18 24/05/2018 Put 25.380 0.000 0.000 0.000      
WPLLU8 24/05/2018 Call 25.880 0.000 0.000 0.000      
WPLLW8 24/05/2018 Put 25.880 0.000 0.000 0.000      
WPLLX8 24/05/2018 Call 26.370 0.000 0.000 0.000      
WPLLY8 24/05/2018 Put 26.370 0.000 0.000 0.000      
WPLM28 24/05/2018 Call 26.870 0.000 0.000 0.000      
WPLM38 24/05/2018 Put 26.870 0.000 0.000 0.000      
WPLZL7 24/05/2018 Call 27.370 0.000 0.000 0.000   60 2.060
WPLZM7 24/05/2018 Put 27.370 0.000 0.000 0.000   190 0.790
WPLYM7 24/05/2018 Call 27.870 0.000 0.000 0.000   0 1.720
WPLYN7 24/05/2018 Put 27.870 0.000 0.000 0.000   0 0.965
WPLZA7 24/05/2018 Call 28.360 0.000 0.000 0.000   0 1.440
WPLZB7 24/05/2018 Put 28.360 0.000 0.000 0.000   622 1.170
WPLYO7 24/05/2018 Call 28.860 0.000 0.000 0.000   90 1.190
WPLYP7 24/05/2018 Put 28.860 0.000 0.000 0.000   0 1.415
WPLZ87 24/05/2018 Call 29.360 0.000 0.000 0.000   41 0.965
WPLZ97 24/05/2018 Put 29.360 0.000 0.000 0.000   0 1.695
WPLYQ7 24/05/2018 Call 29.860 0.000 0.000 0.000   94 0.760
WPLYR7 24/05/2018 Put 29.860 0.000 0.000 0.000   103 2.010
WPLZE7 24/05/2018 Call 30.350 0.000 0.000 0.000   0 0.595
WPLZF7 24/05/2018 Put 30.350 0.000 0.000 0.000   17 2.350
WPLZ47 24/05/2018 Call 30.850 0.000 0.000 0.000   0 0.460
WPLZ57 24/05/2018 Put 30.850 0.000 0.000 0.000   120 2.725
WPLBZ8 24/05/2018 Call 30.860 0.000 0.000 0.000   64 0.460
WPLC18 24/05/2018 Put 30.860 0.000 0.000 0.000   60 2.700
WPLZC7 24/05/2018 Call 31.350 0.000 0.000 0.000   45 0.355
WPLZD7 24/05/2018 Put 31.350 0.000 0.000 0.000   37 3.120
WPLC28 24/05/2018 Call 31.360 0.000 0.000 0.000   39 0.350
WPLC38 24/05/2018 Put 31.360 0.000 0.000 0.000   0 3.090
WPLZ67 24/05/2018 Call 31.850 0.000 0.000 0.000   0 0.270
WPLZ77 24/05/2018 Put 31.850 0.000 0.000 0.000   11 3.535
WPLC48 24/05/2018 Call 31.860 0.000 0.000 0.000   523 0.270
WPLC58 24/05/2018 Put 31.860 0.000 0.000 0.000   0 3.500
WPLYU7 24/05/2018 Call 32.340 0.000 0.000 0.000   5 0.210
WPLYV7 24/05/2018 Put 32.340 0.000 0.000 0.000   30 3.965
WPLYZ7 24/05/2018 Call 32.840 0.000 0.000 0.000   136 0.165
WPLZ17 24/05/2018 Put 32.840 0.000 0.000 0.000   99 4.420
WPLK38 24/05/2018 Call 32.850 0.000 0.000 0.000   350 0.165
WPLK48 24/05/2018 Put 32.850 0.000 0.000 0.000   0 4.365
WPLYS7 24/05/2018 Call 33.340 0.000 0.000 0.000   30 0.125
WPLYT7 24/05/2018 Put 33.340 0.000 0.000 0.000   1,001 4.890
WPLK58 24/05/2018 Call 33.350 0.000 0.000 0.000   0 0.125
WPLK68 24/05/2018 Put 33.350 0.000 0.000 0.000   0 4.825
WPLZ27 24/05/2018 Call 33.840 0.000 0.000 0.000   70 0.095
WPLZ37 24/05/2018 Put 33.840 0.000 0.000 0.000   0 5.375
WPLK78 24/05/2018 Call 33.850 0.000 0.000 0.000   0 0.095
WPLK88 24/05/2018 Put 33.850 0.000 0.000 0.000   0 5.300
WPLYW7 24/05/2018 Call 34.340 0.000 0.000 0.000   126 0.075
WPLYX7 24/05/2018 Put 34.340 0.000 0.000 0.000   0 5.865
WPLK98 24/05/2018 Call 34.350 0.000 0.000 0.000   50 0.075
WPLKA8 24/05/2018 Put 34.350 0.000 0.000 0.000   0 5.780
WPLYK7 24/05/2018 Call 34.830 0.000 0.000 0.000   40 0.055
WPLYL7 24/05/2018 Put 34.830 0.000 0.000 0.000   0 6.350
WPLLC8 24/05/2018 Call 34.840 0.000 0.000 0.000   0 0.055
WPLLF8 24/05/2018 Put 34.840 0.000 0.000 0.000   0 6.260
WPLBV8 24/05/2018 Call 35.330 0.000 0.000 0.000   50 0.040
WPLBW8 24/05/2018 Put 35.330 0.000 0.000 0.000   0 6.850
WPLLG8 24/05/2018 Call 35.340 0.000 0.000 0.000   0 0.040
WPLLH8 24/05/2018 Put 35.340 0.000 0.000 0.000   0 6.750
WPLBX8 24/05/2018 Call 35.830 0.000 0.000 0.000   23 0.030
WPLBY8 24/05/2018 Put 35.830 0.000 0.000 0.000   0 7.350
WPLLI8 24/05/2018 Call 35.840 0.000 0.000 0.000   0 0.030
WPLLJ8 24/05/2018 Put 35.840 0.000 0.000 0.000   0 7.245
WPLDX8 24/05/2018 Call 36.330 0.000 0.000 0.000   0 0.020
WPLDY8 24/05/2018 Put 36.330 0.000 0.000 0.000   0 7.845
WPLE88 24/05/2018 Call 36.820 0.000 0.000 0.000   0 0.015
WPLE98 24/05/2018 Put 36.820 0.000 0.000 0.000   0 8.335
WPLEZ8 24/05/2018 Call 37.320 0.000 0.000 0.000   0 0.010
WPLF18 24/05/2018 Put 37.320 0.000 0.000 0.000   0 8.835
WPLEX8 24/05/2018 Call 37.820 0.000 0.000 0.000   0 0.007
WPLEY8 24/05/2018 Put 37.820 0.000 0.000 0.000   0 9.335
WPLGQ7 28/06/2018 Call 0.010 0.000 0.000 0.000   0 28.650
WPLS27 28/06/2018 Call 19.900 0.000 0.000 0.000   0 9.205
WPLS37 28/06/2018 Put 19.900 0.000 0.000 0.000   0 0.065
WPLI58 28/06/2018 Call 19.910 0.000 0.000 0.000   0 9.115
WPLI68 28/06/2018 Put 19.910 0.000 0.000 0.000   0 0.065
WPLZ49 28/06/2018 Call 20.900 0.000 0.000 0.000   0 8.200
WPLZ59 28/06/2018 Put 20.900 0.000 0.000 0.000   50 0.105
WPLVC9 28/06/2018 Call 21.890 0.000 0.000 0.000   0 7.210
WPLVD9 28/06/2018 Put 21.890 0.000 0.000 0.000   100 0.150
WPLT49 28/06/2018 Call 22.890 0.000 0.000 0.000   0 6.210
WPLT59 28/06/2018 Put 22.890 0.000 0.000 0.000   50 0.210
WPLCR9 28/06/2018 Call 23.890 0.000 0.000 0.000   0 5.215
WPLCS9 28/06/2018 Put 23.890 0.000 0.000 0.000   0 0.295
WPLBX9 28/06/2018 Call 24.880 0.000 0.000 0.000   10 4.275
WPLBY9 28/06/2018 Put 24.880 0.000 0.000 0.000   50 0.420
WPLIV7 28/06/2018 Call 24.890 0.000 0.000 0.000   50 4.235
WPLIW7 28/06/2018 Put 24.890 0.000 0.000 0.000   34 0.420
WPLKR7 28/06/2018 Call 25.380 0.000 0.000 0.000   0 3.815
WPLKS7 28/06/2018 Put 25.380 0.000 0.000 0.000   0 0.500
WPLV98 28/06/2018 Call 25.880 0.000 0.000 0.000   0 3.395
WPLVA8 28/06/2018 Put 25.880 0.000 0.000 0.000   47 0.600
WPLIX7 28/06/2018 Call 25.890 0.000 0.000 0.000   0 3.390
WPLIY7 28/06/2018 Put 25.890 0.000 0.000 0.000   10 0.600
WPLGV7 28/06/2018 Call 26.370 0.000 0.000 0.000   0 3.015
WPLGW7 28/06/2018 Put 26.370 0.000 0.000 0.000   50 0.720
WPLVB8 28/06/2018 Call 26.870 0.000 0.000 0.000   90 2.645
WPLVM8 28/06/2018 Put 26.870 0.000 0.000 0.000   165 0.850
WPLIZ7 28/06/2018 Call 26.880 0.000 0.000 0.000   177 2.640
WPLJ17 28/06/2018 Put 26.880 0.000 0.000 0.000   154 0.850
WPLFJ7 28/06/2018 Call 27.370 0.000 0.000 0.000   0 2.310
WPLFK7 28/06/2018 Put 27.370 0.000 0.000 0.000   150 1.020
WPLE28 28/06/2018 Call 27.380 0.000 0.000 0.000   0 2.300
WPLE38 28/06/2018 Put 27.380 0.000 0.000 0.000   40 1.010
WPLRT8 28/06/2018 Call 27.870 0.000 0.000 0.000   2 1.990
WPLRU8 28/06/2018 Put 27.870 0.000 0.000 0.000   1,150 1.205
WPLE48 28/06/2018 Call 27.880 0.000 0.000 0.000   0 1.980
WPLE58 28/06/2018 Put 27.880 0.000 0.000 0.000   50 1.195
WPLFP7 28/06/2018 Call 28.360 0.000 0.000 0.000   0 1.705
WPLFQ7 28/06/2018 Put 28.360 0.000 0.000 0.000   0 1.410
WPLE68 28/06/2018 Call 28.370 0.000 0.000 0.000   0 1.700
WPLE78 28/06/2018 Put 28.370 0.000 0.000 0.000   420 1.400
WPLMD8 28/06/2018 Call 28.860 0.000 0.000 0.000   0 1.445
WPLME8 28/06/2018 Put 28.860 0.000 0.000 0.000   314 1.650
WPLFR7 28/06/2018 Call 29.360 0.000 0.000 0.000   3 1.205
WPLFS7 28/06/2018 Put 29.360 0.000 0.000 0.000   0 1.915
WPLLD8 28/06/2018 Call 29.860 0.000 0.000 0.000   1,180 0.995
WPLLE8 28/06/2018 Put 29.860 0.000 0.000 0.000   1,033 2.210
WPLBI8 28/06/2018 Call 29.870 0.000 0.000 0.000   448 0.990
WPLBJ8 28/06/2018 Put 29.870 0.000 0.000 0.000   80 2.190
WPLFT7 28/06/2018 Call 30.350 0.000 0.000 0.000   305 0.820
WPLFU7 28/06/2018 Put 30.350 0.000 0.000 0.000   0 2.530
WPLLO8 28/06/2018 Call 30.360 0.000 0.000 0.000      
WPLLP8 28/06/2018 Put 30.360 0.000 0.000 0.000      
WPLL18 28/06/2018 Call 30.850 0.000 0.000 0.000   120 0.660
WPLL28 28/06/2018 Put 30.850 0.000 0.000 0.000   180 2.875
WPLCH8 28/06/2018 Call 30.860 0.000 0.000 0.000   395 0.660
WPLCI8 28/06/2018 Put 30.860 0.000 0.000 0.000   430 2.845
WPLFV7 28/06/2018 Call 31.350 0.000 0.000 0.000   50 0.530
WPLFW7 28/06/2018 Put 31.350 0.000 0.000 0.000   83 3.245
WPLCJ8 28/06/2018 Call 31.360 0.000 0.000 0.000   32 0.525
WPLCK8 28/06/2018 Put 31.360 0.000 0.000 0.000   100 3.210
WPLKL8 28/06/2018 Call 31.850 0.000 0.000 0.000   1,346 0.420
WPLKM8 28/06/2018 Put 31.850 0.000 0.000 0.000   1,285 3.645
WPLBK8 28/06/2018 Call 31.860 0.000 0.000 0.000   0 0.415
WPLBL8 28/06/2018 Put 31.860 0.000 0.000 0.000   160 3.595
WPLFL7 28/06/2018 Call 32.340 0.000 0.000 0.000   40 0.330
WPLFM7 28/06/2018 Put 32.340 0.000 0.000 0.000   0 4.050
WPLBP8 28/06/2018 Call 32.350 0.000 0.000 0.000   20 0.330
WPLBQ8 28/06/2018 Put 32.350 0.000 0.000 0.000   0 3.995
WPLKJ8 28/06/2018 Call 32.840 0.000 0.000 0.000   1,074 0.260
WPLKK8 28/06/2018 Put 32.840 0.000 0.000 0.000   787 4.485
WPLJ27 28/06/2018 Call 32.850 0.000 0.000 0.000   184 0.260
WPLJ37 28/06/2018 Put 32.850 0.000 0.000 0.000   15 4.415
WPLFN7 28/06/2018 Call 33.340 0.000 0.000 0.000   366 0.205
WPLFO7 28/06/2018 Put 33.340 0.000 0.000 0.000   0 4.935
WPLJ47 28/06/2018 Call 33.350 0.000 0.000 0.000   86 0.205
WPLJ57 28/06/2018 Put 33.350 0.000 0.000 0.000   75 4.855
WPLKF8 28/06/2018 Call 33.840 0.000 0.000 0.000   346 0.160
WPLKG8 28/06/2018 Put 33.840 0.000 0.000 0.000   0 5.400
WPLJ67 28/06/2018 Call 33.850 0.000 0.000 0.000   147 0.160
WPLJ77 28/06/2018 Put 33.850 0.000 0.000 0.000   111 5.310
WPLJ87 28/06/2018 Call 34.340 0.000 0.000 0.000   880 0.125
WPLJ97 28/06/2018 Put 34.340 0.000 0.000 0.000   0 5.880
WPLJA7 28/06/2018 Call 34.350 0.000 0.000 0.000   38 0.125
WPLJB7 28/06/2018 Put 34.350 0.000 0.000 0.000   0 5.770
WPLKH8 28/06/2018 Call 34.830 0.000 0.000 0.000   200 0.100
WPLKI8 28/06/2018 Put 34.830 0.000 0.000 0.000   0 6.360
WPLJC7 28/06/2018 Call 34.840 0.000 0.000 0.000   154 0.100
WPLJD7 28/06/2018 Put 34.840 0.000 0.000 0.000   100 6.235
WPLJE7 28/06/2018 Call 35.330 0.000 0.000 0.000   514 0.080
WPLJX7 28/06/2018 Put 35.330 0.000 0.000 0.000   198 6.850
WPLJY7 28/06/2018 Call 35.340 0.000 0.000 0.000   0 0.080
WPLJZ7 28/06/2018 Put 35.340 0.000 0.000 0.000   15 6.715
WPLKN8 28/06/2018 Call 35.830 0.000 0.000 0.000   10 0.060
WPLKO8 28/06/2018 Put 35.830 0.000 0.000 0.000   0 7.350
WPLK37 28/06/2018 Call 35.840 0.000 0.000 0.000   119 0.060
WPLK47 28/06/2018 Put 35.840 0.000 0.000 0.000   120 7.200
WPLXO7 28/06/2018 Call 36.330 0.000 0.000 0.000   65 0.050
WPLXP7 28/06/2018 Put 36.330 0.000 0.000 0.000   0 7.845
WPLKD8 28/06/2018 Call 36.820 0.000 0.000 0.000   50 0.035
WPLKE8 28/06/2018 Put 36.820 0.000 0.000 0.000   0 8.335
WPLRR7 28/06/2018 Call 36.830 0.000 0.000 0.000   436 0.035
WPLRS7 28/06/2018 Put 36.830 0.000 0.000 0.000   138 8.165
WPLF28 28/06/2018 Call 37.320 0.000 0.000 0.000   0 0.030
WPLF58 28/06/2018 Put 37.320 0.000 0.000 0.000   0 8.835
WPLKP8 28/06/2018 Call 37.820 0.000 0.000 0.000   0 0.020
WPLKQ8 28/06/2018 Put 37.820 0.000 0.000 0.000   0 9.335
WPLRT7 28/06/2018 Call 37.830 0.000 0.000 0.000   100 0.020
WPLRU7 28/06/2018 Put 37.830 0.000 0.000 0.000   10 9.155
WPLKR8 28/06/2018 Call 38.810 0.000 0.000 0.000   0 0.010
WPLKS8 28/06/2018 Put 38.810 0.000 0.000 0.000   0 10.325
WPLQL7 28/06/2018 Call 38.820 0.000 0.000 0.000   0 0.010
WPLQM7 28/06/2018 Put 38.820 0.000 0.000 0.000   120 10.135
WPLKB8 28/06/2018 Call 39.810 0.000 0.000 0.000   0 0.006
WPLKC8 28/06/2018 Put 39.810 0.000 0.000 0.000   1 11.325
WPLPZ9 28/06/2018 Call 42.790 0.000 0.000 0.000   0 0.001
WPLPY9 28/06/2018 Put 42.790 0.000 0.000 0.000   0 14.305
WPLN89 28/06/2018 Call 43.790 0.000 0.000 0.000   0 0.001
WPLN99 28/06/2018 Put 43.790 0.000 0.000 0.000   0 15.305
WPLMR7 28/06/2018 Call 44.790 0.000 0.000 0.000   0 0.000
WPLMS7 28/06/2018 Put 44.790 0.000 0.000 0.000   0 16.305
WPLMT7 28/06/2018 Call 44.800 0.000 0.000 0.000   0 0.000
WPLMU7 28/06/2018 Put 44.800 0.000 0.000 0.000   50 16.065
WPLMV7 28/06/2018 Call 48.770 0.000 0.000 0.000   0 0.000
WPLMW7 28/06/2018 Put 48.770 0.000 0.000 0.000   0 20.285
WPLMX7 28/06/2018 Call 48.780 0.000 0.000 0.000   0 0.000
WPLMY7 28/06/2018 Put 48.780 0.000 0.000 0.000   20 20.000
WPLJD8 26/07/2018 Call 0.010 0.000 0.000 0.000   0 28.695
WPLMC8 26/07/2018 Call 25.380 0.000 0.000 0.000      
WPLMF8 26/07/2018 Put 25.380 0.000 0.000 0.000      
WPLMA8 26/07/2018 Call 25.880 0.000 0.000 0.000      
WPLMB8 26/07/2018 Put 25.880 0.000 0.000 0.000      
WPLM68 26/07/2018 Call 26.370 0.000 0.000 0.000      
WPLM98 26/07/2018 Put 26.370 0.000 0.000 0.000      
WPLM48 26/07/2018 Call 26.870 0.000 0.000 0.000      
WPLM58 26/07/2018 Put 26.870 0.000 0.000 0.000      
WPLLK8 26/07/2018 Call 27.370 0.000 0.000 0.000   0 2.465
WPLLL8 26/07/2018 Put 27.370 0.000 0.000 0.000   0 1.155
WPLL88 26/07/2018 Call 27.870 0.000 0.000 0.000   0 2.160
WPLL98 26/07/2018 Put 27.870 0.000 0.000 0.000   50 1.340
WPLKZ8 26/07/2018 Call 28.360 0.000 0.000 0.000   0 1.880
WPLL38 26/07/2018 Put 28.360 0.000 0.000 0.000   50 1.550
WPLKX8 26/07/2018 Call 28.860 0.000 0.000 0.000   0 1.620
WPLKY8 26/07/2018 Put 28.860 0.000 0.000 0.000   0 1.795
WPLJG8 26/07/2018 Call 29.360 0.000 0.000 0.000   0 1.375
WPLJH8 26/07/2018 Put 29.360 0.000 0.000 0.000   6 2.050
WPLJE8 26/07/2018 Call 29.860 0.000 0.000 0.000   0 1.170
WPLJF8 26/07/2018 Put 29.860 0.000 0.000 0.000   18 2.345
WPLJ98 26/07/2018 Call 30.350 0.000 0.000 0.000   1,808 0.980
WPLJA8 26/07/2018 Put 30.350 0.000 0.000 0.000   100 2.650
WPLIU8 26/07/2018 Call 30.850 0.000 0.000 0.000   3 0.815
WPLIV8 26/07/2018 Put 30.850 0.000 0.000 0.000   3 2.990
WPLJ78 26/07/2018 Call 31.350 0.000 0.000 0.000   100 0.675
WPLJ88 26/07/2018 Put 31.350 0.000 0.000 0.000   0 3.350
WPLIW8 26/07/2018 Call 31.850 0.000 0.000 0.000   44 0.545
WPLIX8 26/07/2018 Put 31.850 0.000 0.000 0.000   0 3.730
WPLII8 26/07/2018 Call 32.340 0.000 0.000 0.000   0 0.450
WPLIJ8 26/07/2018 Put 32.340 0.000 0.000 0.000   0 4.125
WPLIO8 26/07/2018 Call 32.840 0.000 0.000 0.000   48 0.360
WPLIP8 26/07/2018 Put 32.840 0.000 0.000 0.000   0 4.545
WPLIK8 26/07/2018 Call 33.340 0.000 0.000 0.000   7 0.290
WPLIL8 26/07/2018 Put 33.340 0.000 0.000 0.000   0 4.980
WPLIQ8 26/07/2018 Call 33.840 0.000 0.000 0.000   0 0.235
WPLIR8 26/07/2018 Put 33.840 0.000 0.000 0.000   250 5.435
WPLJ38 26/07/2018 Call 34.340 0.000 0.000 0.000   0 0.190
WPLJ48 26/07/2018 Put 34.340 0.000 0.000 0.000   0 5.900
WPLIG8 26/07/2018 Call 34.830 0.000 0.000 0.000   0 0.155
WPLIH8 26/07/2018 Put 34.830 0.000 0.000 0.000   0 6.370
WPLJ58 26/07/2018 Call 35.330 0.000 0.000 0.000   0 0.130
WPLJ68 26/07/2018 Put 35.330 0.000 0.000 0.000   0 6.860
WPLIS8 26/07/2018 Call 35.830 0.000 0.000 0.000   0 0.105
WPLIT8 26/07/2018 Put 35.830 0.000 0.000 0.000   0 7.350
WPLJ18 26/07/2018 Call 36.330 0.000 0.000 0.000   0 0.085
WPLJ28 26/07/2018 Put 36.330 0.000 0.000 0.000   0 7.845
WPLJB8 26/07/2018 Call 36.820 0.000 0.000 0.000   0 0.065
WPLJC8 26/07/2018 Put 36.820 0.000 0.000 0.000   0 8.335
WPLIY8 26/07/2018 Call 37.320 0.000 0.000 0.000   297 0.050
WPLIZ8 26/07/2018 Put 37.320 0.000 0.000 0.000   0 8.835
WPLTJ7 27/09/2018 Call 0.010 0.000 0.000 0.000   0 28.105
WPLI78 27/09/2018 Call 19.900 0.000 0.000 0.000   0 9.200
WPLI88 27/09/2018 Put 19.900 0.000 0.000 0.000   0 0.225
WPLI98 27/09/2018 Call 19.910 0.000 0.000 0.000   0 8.230
WPLIF8 27/09/2018 Put 19.910 0.000 0.000 0.000   0 0.225
WPLVJ8 27/09/2018 Call 23.890 0.000 0.000 0.000   0 5.255
WPLVN8 27/09/2018 Put 23.890 0.000 0.000 0.000   50 0.720
WPLUJ8 27/09/2018 Call 24.880 0.000 0.000 0.000   0 4.475
WPLUK8 27/09/2018 Put 24.880 0.000 0.000 0.000   70 0.930
WPLTM7 27/09/2018 Call 24.890 0.000 0.000 0.000   0 4.095
WPLTN7 27/09/2018 Put 24.890 0.000 0.000 0.000   0 0.925
WPLTK7 27/09/2018 Call 25.380 0.000 0.000 0.000   0 4.095
WPLTL7 27/09/2018 Put 25.380 0.000 0.000 0.000   50 1.060
WPLTO7 27/09/2018 Call 25.390 0.000 0.000 0.000   0 3.745
WPLTP7 27/09/2018 Put 25.390 0.000 0.000 0.000   0 1.050
WPLT88 27/09/2018 Call 25.880 0.000 0.000 0.000   0 3.730
WPLT98 27/09/2018 Put 25.880 0.000 0.000 0.000   0 1.205
WPLTQ7 27/09/2018 Call 25.890 0.000 0.000 0.000   0 3.405
WPLTR7 27/09/2018 Put 25.890 0.000 0.000 0.000   80 1.200
WPLSM7 27/09/2018 Call 26.370 0.000 0.000 0.000   0 3.385
WPLSN7 27/09/2018 Put 26.370 0.000 0.000 0.000   0 1.370
WPLTS7 27/09/2018 Call 26.380 0.000 0.000 0.000   0 3.085
WPLTT7 27/09/2018 Put 26.380 0.000 0.000 0.000   80 1.360
WPLTC8 27/09/2018 Call 26.870 0.000 0.000 0.000   40 3.055
WPLTD8 27/09/2018 Put 26.870 0.000 0.000 0.000   225 1.550
WPLTU7 27/09/2018 Call 26.880 0.000 0.000 0.000   0 2.780
WPLTV7 27/09/2018 Put 26.880 0.000 0.000 0.000   10 1.540
WPLSO7 27/09/2018 Call 27.370 0.000 0.000 0.000   0 2.745
WPLSP7 27/09/2018 Put 27.370 0.000 0.000 0.000   0 1.755
WPLTW7 27/09/2018 Call 27.380 0.000 0.000 0.000   0 2.495
WPLTX7 27/09/2018 Put 27.380 0.000 0.000 0.000   10 1.740
WPLTE8 27/09/2018 Call 27.870 0.000 0.000 0.000   0 2.450
WPLTF8 27/09/2018 Put 27.870 0.000 0.000 0.000   269 1.970
WPLTY7 27/09/2018 Call 27.880 0.000 0.000 0.000   0 2.225
WPLTZ7 27/09/2018 Put 27.880 0.000 0.000 0.000   170 1.965
WPLSS7 27/09/2018 Call 28.360 0.000 0.000 0.000   0 2.180
WPLST7 27/09/2018 Put 28.360 0.000 0.000 0.000   0 2.215
WPLU17 27/09/2018 Call 28.370 0.000 0.000 0.000   0 1.980
WPLU27 27/09/2018 Put 28.370 0.000 0.000 0.000   130 2.200
WPLTG8 27/09/2018 Call 28.860 0.000 0.000 0.000   0 1.920
WPLTH8 27/09/2018 Put 28.860 0.000 0.000 0.000   10 2.470
WPLU37 27/09/2018 Call 28.870 0.000 0.000 0.000   0 1.745
WPLU47 27/09/2018 Put 28.870 0.000 0.000 0.000   55 2.460
WPLSQ7 27/09/2018 Call 29.360 0.000 0.000 0.000   0 1.690
WPLSR7 27/09/2018 Put 29.360 0.000 0.000 0.000   0 2.760
WPLU57 27/09/2018 Call 29.370 0.000 0.000 0.000   0 1.530
WPLU67 27/09/2018 Put 29.370 0.000 0.000 0.000   50 2.740
WPLTI8 27/09/2018 Call 29.860 0.000 0.000 0.000   10 1.465
WPLTJ8 27/09/2018 Put 29.860 0.000 0.000 0.000   0 3.055
WPLU77 27/09/2018 Call 29.870 0.000 0.000 0.000   0 1.330
WPLU87 27/09/2018 Put 29.870 0.000 0.000 0.000   166 3.040
WPLSU7 27/09/2018 Call 30.350 0.000 0.000 0.000   0 1.275
WPLSV7 27/09/2018 Put 30.350 0.000 0.000 0.000   0 3.370
WPLTK8 27/09/2018 Call 30.850 0.000 0.000 0.000   0 1.095
WPLTL8 27/09/2018 Put 30.850 0.000 0.000 0.000   32 3.700
WPLVZ7 27/09/2018 Call 30.860 0.000 0.000 0.000   0 0.990
WPLW17 27/09/2018 Put 30.860 0.000 0.000 0.000   151 3.680
WPLSW7 27/09/2018 Call 31.350 0.000 0.000 0.000   14 0.935
WPLSX7 27/09/2018 Put 31.350 0.000 0.000 0.000   500 4.055
WPLW27 27/09/2018 Call 31.360 0.000 0.000 0.000   371 0.850
WPLW37 27/09/2018 Put 31.360 0.000 0.000 0.000   5 4.030
WPLTM8 27/09/2018 Call 31.850 0.000 0.000 0.000   913 0.795
WPLTN8 27/09/2018 Put 31.850 0.000 0.000 0.000   0 4.415
WPLW47 27/09/2018 Call 31.860 0.000 0.000 0.000   0 0.725
WPLW57 27/09/2018 Put 31.860 0.000 0.000 0.000   18 4.390
WPLSY7 27/09/2018 Call 32.340 0.000 0.000 0.000   1 0.675
WPLSZ7 27/09/2018 Put 32.340 0.000 0.000 0.000   0 4.795
WPLTO8 27/09/2018 Call 32.840 0.000 0.000 0.000   222 0.570
WPLTP8 27/09/2018 Put 32.840 0.000 0.000 0.000   20 5.185
WPLSG7 27/09/2018 Call 32.850 0.000 0.000 0.000   364 0.520
WPLSH7 27/09/2018 Put 32.850 0.000 0.000 0.000   50 5.160
WPLSI7 27/09/2018 Call 33.340 0.000 0.000 0.000   245 0.475
WPLSJ7 27/09/2018 Put 33.340 0.000 0.000 0.000   0 5.600
WPLSK7 27/09/2018 Call 33.350 0.000 0.000 0.000   52 0.435
WPLSL7 27/09/2018 Put 33.350 0.000 0.000 0.000   0 5.570
WPLTQ8 27/09/2018 Call 33.840 0.000 0.000 0.000   67 0.395
WPLTR8 27/09/2018 Put 33.840 0.000 0.000 0.000   0 6.025
WPLRL7 27/09/2018 Call 33.850 0.000 0.000 0.000   157 0.365
WPLRM7 27/09/2018 Put 33.850 0.000 0.000 0.000   0 5.990
WPLWC7 27/09/2018 Call 34.340 0.000 0.000 0.000   0 0.330
WPLWD7 27/09/2018 Put 34.340 0.000 0.000 0.000   2 6.465
WPLYI8 27/09/2018 Call 34.830 0.000 0.000 0.000   10 0.275
WPLYJ8 27/09/2018 Put 34.830 0.000 0.000 0.000   0 6.900
WPLRN7 27/09/2018 Call 34.840 0.000 0.000 0.000   79 0.250
WPLRO7 27/09/2018 Put 34.840 0.000 0.000 0.000   35 6.860
WPLWQ7 27/09/2018 Call 35.330 0.000 0.000 0.000   0 0.225
WPLWR7 27/09/2018 Put 35.330 0.000 0.000 0.000   0 7.355
WPLDQ9 27/09/2018 Call 35.830 0.000 0.000 0.000   16 0.190
WPLDR9 27/09/2018 Put 35.830 0.000 0.000 0.000   0 7.815
WPLRP7 27/09/2018 Call 35.840 0.000 0.000 0.000   242 0.175
WPLRQ7 27/09/2018 Put 35.840 0.000 0.000 0.000   0 7.775
WPLXQ7 27/09/2018 Call 36.330 0.000 0.000 0.000   0 0.155
WPLXR7 27/09/2018 Put 36.330 0.000 0.000 0.000   0 8.285
WPLT99 27/09/2018 Call 36.820 0.000 0.000 0.000   10 0.130
WPLTA9 27/09/2018 Put 36.820 0.000 0.000 0.000   0 8.745
WPLF68 27/09/2018 Call 37.320 0.000 0.000 0.000   0 0.110
WPLF78 27/09/2018 Put 37.320 0.000 0.000 0.000   0 9.220
WPLUC9 27/09/2018 Call 37.820 0.000 0.000 0.000   0 0.090
WPLUD9 27/09/2018 Put 37.820 0.000 0.000 0.000   0 9.695
WPLNK9 27/09/2018 Call 43.790 0.000 0.000 0.000   0 0.008
WPLNL9 27/09/2018 Put 43.790 0.000 0.000 0.000   30 15.560
WPLDW8 20/12/2018 Call 0.010 0.000 0.000 0.000   0 28.225
WPLS47 20/12/2018 Call 19.900 0.000 0.000 0.000   0 9.200
WPLS57 20/12/2018 Put 19.900 0.000 0.000 0.000   0 0.335
WPLZ69 20/12/2018 Call 20.900 0.000 0.000 0.000   0 8.200
WPLZ79 20/12/2018 Put 20.900 0.000 0.000 0.000   64 0.435
WPLY69 20/12/2018 Call 21.890 0.000 0.000 0.000   0 7.210
WPLY79 20/12/2018 Put 21.890 0.000 0.000 0.000   0 0.565
WPLX49 20/12/2018 Call 22.890 0.000 0.000 0.000   0 6.210
WPLX59 20/12/2018 Put 22.890 0.000 0.000 0.000   0 0.725
WPLX89 20/12/2018 Call 23.890 0.000 0.000 0.000   0 5.290
WPLX99 20/12/2018 Put 23.890 0.000 0.000 0.000   50 0.930
WPLWZ9 20/12/2018 Call 24.880 0.000 0.000 0.000   0 4.595
WPLX19 20/12/2018 Put 24.880 0.000 0.000 0.000   71 1.190
WPLMG8 20/12/2018 Call 25.380 0.000 0.000 0.000      
WPLMH8 20/12/2018 Put 25.380 0.000 0.000 0.000      
WPLX29 20/12/2018 Call 25.880 0.000 0.000 0.000   20 3.920
WPLX39 20/12/2018 Put 25.880 0.000 0.000 0.000   0 1.510
WPLMI8 20/12/2018 Call 26.370 0.000 0.000 0.000      
WPLMJ8 20/12/2018 Put 26.370 0.000 0.000 0.000      
WPLWX9 20/12/2018 Call 26.870 0.000 0.000 0.000   12 3.290
WPLWY9 20/12/2018 Put 26.870 0.000 0.000 0.000   0 1.875
WPLLM8 20/12/2018 Call 27.370 0.000 0.000 0.000   0 2.985
WPLLN8 20/12/2018 Put 27.370 0.000 0.000 0.000   0 2.085
WPLWT9 20/12/2018 Call 27.870 0.000 0.000 0.000   2 2.690
WPLWU9 20/12/2018 Put 27.870 0.000 0.000 0.000   50 2.300
WPLL48 20/12/2018 Call 28.360 0.000 0.000 0.000   0 2.425
WPLL58 20/12/2018 Put 28.360 0.000 0.000 0.000   0 2.545
WPLX69 20/12/2018 Call 28.860 0.000 0.000 0.000   0 2.165
WPLX79 20/12/2018 Put 28.860 0.000 0.000 0.000   30 2.795
WPLFZ8 20/12/2018 Call 28.870 0.000 0.000 0.000   0 2.100
WPLG18 20/12/2018 Put 28.870 0.000 0.000 0.000   205 2.755
WPLCT8 20/12/2018 Call 29.360 0.000 0.000 0.000   0 1.930
WPLCU8 20/12/2018 Put 29.360 0.000 0.000 0.000   0 3.070
WPLG28 20/12/2018 Call 29.370 0.000 0.000 0.000   0 1.875
WPLG38 20/12/2018 Put 29.370 0.000 0.000 0.000   85 3.025
WPLWR9 20/12/2018 Call 29.860 0.000 0.000 0.000   30 1.715
WPLWS9 20/12/2018 Put 29.860 0.000 0.000 0.000   105 3.365
WPLG48 20/12/2018 Call 29.870 0.000 0.000 0.000   0 1.670
WPLG58 20/12/2018 Put 29.870 0.000 0.000 0.000   0 3.310
WPLCZ8 20/12/2018 Call 30.350 0.000 0.000 0.000   0 1.515
WPLD18 20/12/2018 Put 30.350 0.000 0.000 0.000   420 3.660
WPLG68 20/12/2018 Call 30.360 0.000 0.000 0.000   0 1.485
WPLG78 20/12/2018 Put 30.360 0.000 0.000 0.000   30 3.605
WPLWP9 20/12/2018 Call 30.850 0.000 0.000 0.000   100 1.340
WPLWQ9 20/12/2018 Put 30.850 0.000 0.000 0.000   760 3.990
WPLG88 20/12/2018 Call 30.860 0.000 0.000 0.000   0 1.310
WPLG98 20/12/2018 Put 30.860 0.000 0.000 0.000   0 3.920
WPLD28 20/12/2018 Call 31.350 0.000 0.000 0.000   0 1.170
WPLD38 20/12/2018 Put 31.350 0.000 0.000 0.000   0 4.320
WPLXG9 20/12/2018 Call 31.850 0.000 0.000 0.000   18 1.025
WPLXH9 20/12/2018 Put 31.850 0.000 0.000 0.000   0 4.675
WPLCP8 20/12/2018 Call 32.340 0.000 0.000 0.000   10 0.890
WPLCQ8 20/12/2018 Put 32.340 0.000 0.000 0.000   0 5.030
WPLXM9 20/12/2018 Call 32.840 0.000 0.000 0.000   889 0.770
WPLXN9 20/12/2018 Put 32.840 0.000 0.000 0.000   0 5.405
WPLCR8 20/12/2018 Call 33.340 0.000 0.000 0.000   0 0.665
WPLCS8 20/12/2018 Put 33.340 0.000 0.000 0.000   0 5.800
WPLXO9 20/12/2018 Call 33.840 0.000 0.000 0.000   245 0.570
WPLXP9 20/12/2018 Put 33.840 0.000 0.000 0.000   0 6.200
WPLJO8 20/12/2018 Call 33.850 0.000 0.000 0.000   10 0.565
WPLJP8 20/12/2018 Put 33.850 0.000 0.000 0.000   0 6.095
WPLCV8 20/12/2018 Call 34.340 0.000 0.000 0.000   3 0.495
WPLCW8 20/12/2018 Put 34.340 0.000 0.000 0.000   0 6.625
WPLJQ8 20/12/2018 Call 34.350 0.000 0.000 0.000   0 0.490
WPLJR8 20/12/2018 Put 34.350 0.000 0.000 0.000   0 6.505
WPLYK8 20/12/2018 Call 34.830 0.000 0.000 0.000   448 0.425
WPLYL8 20/12/2018 Put 34.830 0.000 0.000 0.000   0 7.040
WPLJS8 20/12/2018 Call 34.840 0.000 0.000 0.000   0 0.425
WPLJT8 20/12/2018 Put 34.840 0.000 0.000 0.000   0 6.915
WPLCX8 20/12/2018 Call 35.330 0.000 0.000 0.000   40 0.365
WPLCY8 20/12/2018 Put 35.330 0.000 0.000 0.000   0 7.480
WPLJU8 20/12/2018 Call 35.340 0.000 0.000 0.000   0 0.365
WPLJV8 20/12/2018 Put 35.340 0.000 0.000 0.000   0 7.345
WPLXB9 20/12/2018 Call 35.830 0.000 0.000 0.000   125 0.315
WPLXC9 20/12/2018 Put 35.830 0.000 0.000 0.000   0 7.930
WPLJW8 20/12/2018 Call 35.840 0.000 0.000 0.000   40 0.315
WPLJX8 20/12/2018 Put 35.840 0.000 0.000 0.000   0 7.785
WPLDZ8 20/12/2018 Call 36.330 0.000 0.000 0.000   110 0.270
WPLE18 20/12/2018 Put 36.330 0.000 0.000 0.000   0 8.380
WPLTB9 20/12/2018 Call 36.820 0.000 0.000 0.000   240 0.235
WPLTC9 20/12/2018 Put 36.820 0.000 0.000 0.000   0 8.835
WPLKT8 20/12/2018 Call 36.830 0.000 0.000 0.000   0 0.235
WPLKU8 20/12/2018 Put 36.830 0.000 0.000 0.000   0 8.675
WPLF88 20/12/2018 Call 37.320 0.000 0.000 0.000   0 0.200
WPLF98 20/12/2018 Put 37.320 0.000 0.000 0.000   0 9.300
WPLKV8 20/12/2018 Call 37.330 0.000 0.000 0.000   0 0.200
WPLKW8 20/12/2018 Put 37.330 0.000 0.000 0.000   0 9.130
WPLUE9 20/12/2018 Call 37.820 0.000 0.000 0.000   0 0.170
WPLUF9 20/12/2018 Put 37.820 0.000 0.000 0.000   0 9.770
WPLXF9 20/12/2018 Call 41.800 0.000 0.000 0.000   100 0.050
WPLXD9 20/12/2018 Put 41.800 0.000 0.000 0.000   0 13.620
WPLMI7 20/12/2018 Call 43.790 0.000 0.000 0.000   50 0.025
WPLMH7 20/12/2018 Put 43.790 0.000 0.000 0.000   21 15.575
WPLMJ7 20/12/2018 Call 45.780 0.000 0.000 0.000   0 0.015
WPLMK7 20/12/2018 Put 45.780 0.000 0.000 0.000   0 17.540
WPLMM7 20/12/2018 Call 47.770 0.000 0.000 0.000   6 0.006
WPLML7 20/12/2018 Put 47.770 0.000 0.000 0.000   1 19.510
WPLQN7 28/03/2019 Call 23.890 0.000 0.000 0.000   0 5.530
WPLQO7 28/03/2019 Put 23.890 0.000 0.000 0.000   0 1.150
WPLDZ7 28/03/2019 Call 24.880 0.000 0.000 0.000   0 4.815
WPLE17 28/03/2019 Put 24.880 0.000 0.000 0.000   25 1.460
WPLC37 28/03/2019 Call 25.880 0.000 0.000 0.000   0 4.155
WPLC47 28/03/2019 Put 25.880 0.000 0.000 0.000   0 1.815
WPLBW7 28/03/2019 Call 26.870 0.000 0.000 0.000   0 3.550
WPLBX7 28/03/2019 Put 26.870 0.000 0.000 0.000   0 2.225
WPLS39 28/03/2019 Call 27.870 0.000 0.000 0.000   0 3.005
WPLS49 28/03/2019 Put 27.870 0.000 0.000 0.000   0 2.700
WPLS99 28/03/2019 Call 28.860 0.000 0.000 0.000   0 2.525
WPLSA9 28/03/2019 Put 28.860 0.000 0.000 0.000   0 3.225
WPLSB9 28/03/2019 Call 29.860 0.000 0.000 0.000   0 2.090
WPLSC9 28/03/2019 Put 29.860 0.000 0.000 0.000   0 3.805
WPLSF9 28/03/2019 Call 30.850 0.000 0.000 0.000   7 1.720
WPLSG9 28/03/2019 Put 30.850 0.000 0.000 0.000   0 4.435
WPLSH9 28/03/2019 Call 31.850 0.000 0.000 0.000   0 1.395
WPLSI9 28/03/2019 Put 31.850 0.000 0.000 0.000   0 5.130
WPLS59 28/03/2019 Call 32.840 0.000 0.000 0.000   0 1.120
WPLS69 28/03/2019 Put 32.840 0.000 0.000 0.000   28 5.870
WPLS79 28/03/2019 Call 33.840 0.000 0.000 0.000   0 0.890
WPLS89 28/03/2019 Put 33.840 0.000 0.000 0.000   0 6.670
WPLSJ9 28/03/2019 Call 34.830 0.000 0.000 0.000   0 0.695
WPLSK9 28/03/2019 Put 34.830 0.000 0.000 0.000   25 7.500
WPLSD9 28/03/2019 Call 35.830 0.000 0.000 0.000   0 0.535
WPLSE9 28/03/2019 Put 35.830 0.000 0.000 0.000   0 8.375
WPLTD9 28/03/2019 Call 36.820 0.000 0.000 0.000   0 0.415
WPLTE9 28/03/2019 Put 36.820 0.000 0.000 0.000   0 9.275
WPLUG9 28/03/2019 Call 37.820 0.000 0.000 0.000   0 0.310
WPLUH9 28/03/2019 Put 37.820 0.000 0.000 0.000   1 10.205
WPLFF8 28/03/2019 Call 38.810 0.000 0.000 0.000   0 0.230
WPLFG8 28/03/2019 Put 38.810 0.000 0.000 0.000   0 11.150
WPLBM8 27/06/2019 Call 21.890 0.000 0.000 0.000   0 7.210
WPLBO8 27/06/2019 Put 21.890 0.000 0.000 0.000   0 0.755
WPLB28 27/06/2019 Call 22.890 0.000 0.000 0.000   0 6.380
WPLB38 27/06/2019 Put 22.890 0.000 0.000 0.000   0 0.990
WPLB48 27/06/2019 Call 23.890 0.000 0.000 0.000   0 5.625
WPLB58 27/06/2019 Put 23.890 0.000 0.000 0.000   0 1.275
WPLB88 27/06/2019 Call 24.880 0.000 0.000 0.000   0 4.945
WPLB98 27/06/2019 Put 24.880 0.000 0.000 0.000   0 1.605
WPLB68 27/06/2019 Call 25.880 0.000 0.000 0.000   0 4.310
WPLB78 27/06/2019 Put 25.880 0.000 0.000 0.000   0 1.975
WPLBF8 27/06/2019 Call 26.870 0.000 0.000 0.000   0 3.735
WPLBG8 27/06/2019 Put 26.870 0.000 0.000 0.000   10 2.395
WPLZU7 27/06/2019 Call 27.870 0.000 0.000 0.000   0 3.225
WPLZV7 27/06/2019 Put 27.870 0.000 0.000 0.000   5 2.885
WPLZS7 27/06/2019 Call 28.860 0.000 0.000 0.000   0 2.760
WPLZT7 27/06/2019 Put 28.860 0.000 0.000 0.000   40 3.415
WPLZW7 27/06/2019 Call 29.860 0.000 0.000 0.000   3 2.350
WPLZX7 27/06/2019 Put 29.860 0.000 0.000 0.000   10 3.995
WPLZY7 27/06/2019 Call 30.850 0.000 0.000 0.000   3 1.995
WPLB18 27/06/2019 Put 30.850 0.000 0.000 0.000   22 4.630
WPLF38 27/06/2019 Call 31.850 0.000 0.000 0.000   2 1.670
WPLF48 27/06/2019 Put 31.850 0.000 0.000 0.000   0 5.320
WPLIM8 27/06/2019 Call 32.840 0.000 0.000 0.000   0 1.405
WPLIN8 27/06/2019 Put 32.840 0.000 0.000 0.000   22 6.050
WPLM78 27/06/2019 Call 33.840 0.000 0.000 0.000   0 1.165
WPLM88 27/06/2019 Put 33.840 0.000 0.000 0.000   1 6.825
WPLUU8 27/06/2019 Call 34.830 0.000 0.000 0.000   10 0.970
WPLUT8 27/06/2019 Put 34.830 0.000 0.000 0.000   0 7.635
WPLUV8 27/06/2019 Call 35.830 0.000 0.000 0.000   10 0.795
WPLVC8 27/06/2019 Put 35.830 0.000 0.000 0.000   44 8.495
WPLTF9 27/06/2019 Call 36.820 0.000 0.000 0.000   0 0.655
WPLTG9 27/06/2019 Put 36.820 0.000 0.000 0.000   0 9.370
WPLUI9 27/06/2019 Call 37.820 0.000 0.000 0.000   10 0.535
WPLUJ9 27/06/2019 Put 37.820 0.000 0.000 0.000   0 10.280
WPLFH8 27/06/2019 Call 38.810 0.000 0.000 0.000   0 0.440
WPLFI8 27/06/2019 Put 38.810 0.000 0.000 0.000   0 11.205
WPLT37 26/09/2019 Call 24.880 0.000 0.000 0.000   0 4.985
WPLT47 26/09/2019 Put 24.880 0.000 0.000 0.000   0 1.750
WPLT17 26/09/2019 Call 25.880 0.000 0.000 0.000   0 4.365
WPLT27 26/09/2019 Put 25.880 0.000 0.000 0.000   0 2.170
WPLTB7 26/09/2019 Call 26.870 0.000 0.000 0.000   0 3.815
WPLTC7 26/09/2019 Put 26.870 0.000 0.000 0.000   0 2.640
WPLTD7 26/09/2019 Call 27.870 0.000 0.000 0.000   0 3.310
WPLTE7 26/09/2019 Put 27.870 0.000 0.000 0.000   0 3.155
WPLT57 26/09/2019 Call 28.860 0.000 0.000 0.000   0 2.865
WPLT67 26/09/2019 Put 28.860 0.000 0.000 0.000   0 3.710
WPLT77 26/09/2019 Call 29.860 0.000 0.000 0.000   0 2.460
WPLT87 26/09/2019 Put 29.860 0.000 0.000 0.000   0 4.330
WPLTF7 26/09/2019 Call 30.850 0.000 0.000 0.000   0 2.115
WPLTG7 26/09/2019 Put 30.850 0.000 0.000 0.000   0 4.990
WPLTH7 26/09/2019 Call 31.850 0.000 0.000 0.000   0 1.790
WPLTI7 26/09/2019 Put 31.850 0.000 0.000 0.000   0 5.695
WPLT97 26/09/2019 Call 32.840 0.000 0.000 0.000   0 1.530
WPLTA7 26/09/2019 Put 32.840 0.000 0.000 0.000   0 6.430
WPLUB7 26/09/2019 Call 33.840 0.000 0.000 0.000   10 1.285
WPLUC7 26/09/2019 Put 33.840 0.000 0.000 0.000   0 7.225
WPLVX7 26/09/2019 Call 34.830 0.000 0.000 0.000   0 1.085
WPLVY7 26/09/2019 Put 34.830 0.000 0.000 0.000   0 8.045
WPLWS7 26/09/2019 Call 35.830 0.000 0.000 0.000   0 0.905
WPLWT7 26/09/2019 Put 35.830 0.000 0.000 0.000   0 8.900
WPLXS7 26/09/2019 Call 36.820 0.000 0.000 0.000   0 0.760
WPLXT7 26/09/2019 Put 36.820 0.000 0.000 0.000   0 9.775
WPLEF8 26/09/2019 Call 37.820 0.000 0.000 0.000   0 0.625
WPLEG8 26/09/2019 Put 37.820 0.000 0.000 0.000   0 10.685
WPLFJ8 26/09/2019 Call 38.810 0.000 0.000 0.000   0 0.520
WPLFK8 26/09/2019 Put 38.810 0.000 0.000 0.000   0 11.605
WPLQP7 19/12/2019 Call 23.890 0.000 0.000 0.000   0 5.750
WPLQQ7 19/12/2019 Put 23.890 0.000 0.000 0.000   0 1.445
WPLE27 19/12/2019 Call 24.880 0.000 0.000 0.000   0 5.090
WPLE37 19/12/2019 Put 24.880 0.000 0.000 0.000   0 1.805
WPLC57 19/12/2019 Call 25.880 0.000 0.000 0.000   0 4.475
WPLC67 19/12/2019 Put 25.880 0.000 0.000 0.000   0 2.230
WPLIF9 19/12/2019 Call 26.870 0.000 0.000 0.000   0 3.925
WPLIG9 19/12/2019 Put 26.870 0.000 0.000 0.000   0 2.700
WPLI89 19/12/2019 Call 27.870 0.000 0.000 0.000   0 3.410
WPLI99 19/12/2019 Put 27.870 0.000 0.000 0.000   0 3.220
WPLIH9 19/12/2019 Call 28.860 0.000 0.000 0.000   0 2.965
WPLII9 19/12/2019 Put 28.860 0.000 0.000 0.000   0 3.780
WPLIJ9 19/12/2019 Call 29.860 0.000 0.000 0.000   0 2.540
WPLIK9 19/12/2019 Put 29.860 0.000 0.000 0.000   30 4.405
WPLIV9 19/12/2019 Call 30.850 0.000 0.000 0.000   0 2.190
WPLIW9 19/12/2019 Put 30.850 0.000 0.000 0.000   0 5.055
WPLIZ9 19/12/2019 Call 31.850 0.000 0.000 0.000   0 1.855
WPLJ19 19/12/2019 Put 31.850 0.000 0.000 0.000   0 5.755
WPLIL9 19/12/2019 Call 32.840 0.000 0.000 0.000   0 1.580
WPLIM9 19/12/2019 Put 32.840 0.000 0.000 0.000   0 6.505
WPLIN9 19/12/2019 Call 33.840 0.000 0.000 0.000   12 1.320
WPLIO9 19/12/2019 Put 33.840 0.000 0.000 0.000   0 7.290
WPLIP9 19/12/2019 Call 34.830 0.000 0.000 0.000   20 1.115
WPLIU9 19/12/2019 Put 34.830 0.000 0.000 0.000   20 8.095
WPLJ39 19/12/2019 Call 35.830 0.000 0.000 0.000   0 0.920
WPLJ49 19/12/2019 Put 35.830 0.000 0.000 0.000   153 8.945
WPLTH9 19/12/2019 Call 36.820 0.000 0.000 0.000   0 0.765
WPLTI9 19/12/2019 Put 36.820 0.000 0.000 0.000   0 9.820
WPLUK9 19/12/2019 Call 37.820 0.000 0.000 0.000   0 0.625
WPLUL9 19/12/2019 Put 37.820 0.000 0.000 0.000   0 10.720
WPLFL8 19/12/2019 Call 38.810 0.000 0.000 0.000   0 0.515
WPLFM8 19/12/2019 Put 38.810 0.000 0.000 0.000   0 11.630
WPLL19 19/12/2019 Call 39.810 0.000 0.000 0.000   30 0.415
WPLKZ9 19/12/2019 Put 39.810 0.000 0.000 0.000   10 12.565
WPLL29 19/12/2019 Call 41.800 0.000 0.000 0.000   0 0.270
WPLL39 19/12/2019 Put 41.800 0.000 0.000 0.000   0 14.455
WPLL59 19/12/2019 Call 43.790 0.000 0.000 0.000   0 0.170
WPLL49 19/12/2019 Put 43.790 0.000 0.000 0.000   0 16.375
WPLQR7 25/06/2020 Call 23.890 0.000 0.000 0.000   0 5.505
WPLQS7 25/06/2020 Put 23.890 0.000 0.000 0.000   0 1.945
WPLI27 25/06/2020 Call 24.880 0.000 0.000 0.000   0 4.840
WPLI37 25/06/2020 Put 24.880 0.000 0.000 0.000   0 2.280
WPLGX7 25/06/2020 Call 25.880 0.000 0.000 0.000   0 4.230
WPLGY7 25/06/2020 Put 25.880 0.000 0.000 0.000   0 2.660
WPLG67 25/06/2020 Call 26.870 0.000 0.000 0.000   0 3.690
WPLG77 25/06/2020 Put 26.870 0.000 0.000 0.000   10 3.070
WPLG87 25/06/2020 Call 27.870 0.000 0.000 0.000   0 3.215
WPLG97 25/06/2020 Put 27.870 0.000 0.000 0.000   0 3.540
WPLG27 25/06/2020 Call 28.860 0.000 0.000 0.000   0 2.780
WPLG37 25/06/2020 Put 28.860 0.000 0.000 0.000   0 4.060
WPLG47 25/06/2020 Call 29.860 0.000 0.000 0.000   6 2.410
WPLG57 25/06/2020 Put 29.860 0.000 0.000 0.000   36 4.640
WPLFX7 25/06/2020 Call 30.850 0.000 0.000 0.000   6 2.065
WPLFY7 25/06/2020 Put 30.850 0.000 0.000 0.000   0 5.260
WPLFZ7 25/06/2020 Call 31.850 0.000 0.000 0.000   0 1.780
WPLG17 25/06/2020 Put 31.850 0.000 0.000 0.000   0 5.950
WPLGK7 25/06/2020 Call 32.840 0.000 0.000 0.000   0 1.515
WPLGL7 25/06/2020 Put 32.840 0.000 0.000 0.000   0 6.685
WPLGM7 25/06/2020 Call 33.840 0.000 0.000 0.000   0 1.300
WPLGN7 25/06/2020 Put 33.840 0.000 0.000 0.000   0 7.480
WPLGO7 25/06/2020 Call 34.830 0.000 0.000 0.000   10 1.095
WPLGP7 25/06/2020 Put 34.830 0.000 0.000 0.000   2 8.310
WPLWU7 25/06/2020 Call 35.830 0.000 0.000 0.000   0 0.930
WPLWV7 25/06/2020 Put 35.830 0.000 0.000 0.000   0 9.190
WPLXU7 25/06/2020 Call 36.820 0.000 0.000 0.000   0 0.780
WPLXV7 25/06/2020 Put 36.820 0.000 0.000 0.000   3 10.085
WPLEH8 25/06/2020 Call 37.820 0.000 0.000 0.000   0 0.660
WPLEI8 25/06/2020 Put 37.820 0.000 0.000 0.000   0 11.015
WPLFN8 25/06/2020 Call 38.810 0.000 0.000 0.000   0 0.550
WPLFO8 25/06/2020 Put 38.810 0.000 0.000 0.000   0 11.950
WPLMK8 17/12/2020 Call 24.880 0.000 0.000 0.000      
WPLML8 17/12/2020 Put 24.880 0.000 0.000 0.000      
WPLMM8 17/12/2020 Call 25.880 0.000 0.000 0.000      
WPLMN8 17/12/2020 Put 25.880 0.000 0.000 0.000      
WPLLA8 17/12/2020 Call 26.870 0.000 0.000 0.000   0 2.960
WPLLB8 17/12/2020 Put 26.870 0.000 0.000 0.000   0 3.445
WPLL68 17/12/2020 Call 27.870 0.000 0.000 0.000   0 2.500
WPLL78 17/12/2020 Put 27.870 0.000 0.000 0.000   0 4.040
WPLDO8 17/12/2020 Call 28.860 0.000 0.000 0.000   0 2.125
WPLDP8 17/12/2020 Put 28.860 0.000 0.000 0.000   10 4.675
WPLDM8 17/12/2020 Call 29.860 0.000 0.000 0.000   0 1.815
WPLDN8 17/12/2020 Put 29.860 0.000 0.000 0.000   0 5.360
WPLDK8 17/12/2020 Call 30.850 0.000 0.000 0.000   0 1.560
WPLDL8 17/12/2020 Put 30.850 0.000 0.000 0.000   0 6.060
WPLD88 17/12/2020 Call 31.850 0.000 0.000 0.000   0 1.345
WPLD98 17/12/2020 Put 31.850 0.000 0.000 0.000   0 6.820
WPLDS8 17/12/2020 Call 32.840 0.000 0.000 0.000   0 1.165
WPLDT8 17/12/2020 Put 32.840 0.000 0.000 0.000   0 7.580
WPLDU8 17/12/2020 Call 33.840 0.000 0.000 0.000   0 1.010
WPLDV8 17/12/2020 Put 33.840 0.000 0.000 0.000   0 8.390
WPLDQ8 17/12/2020 Call 34.830 0.000 0.000 0.000   0 0.890
WPLDR8 17/12/2020 Put 34.830 0.000 0.000 0.000   0 9.200
WPLD68 17/12/2020 Call 35.830 0.000 0.000 0.000   0 0.770
WPLD78 17/12/2020 Put 35.830 0.000 0.000 0.000   0 10.050
WPLD48 17/12/2020 Call 36.820 0.000 0.000 0.000   10 0.685
WPLD58 17/12/2020 Put 36.820 0.000 0.000 0.000   0 10.900
WPLEJ8 17/12/2020 Call 37.820 0.000 0.000 0.000   0 0.600
WPLEK8 17/12/2020 Put 37.820 0.000 0.000 0.000   0 11.780
WPLFP8 17/12/2020 Call 38.810 0.000 0.000 0.000   0 0.525
WPLFQ8 17/12/2020 Put 38.810 0.000 0.000 0.000   0 12.655

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.