Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
WDC	11.960	-0.130	11.950	12.210	12.250	12.250	11.960	4,842,282	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
WDCV19	30/05/2013	Call	0.010	11.955	11.955	0.000		0	11.955
WDCU69	30/05/2013	Call	8.750	3.215	3.215	0.000		0	3.215
WDCUA9	30/05/2013	Call	9.000	2.965	2.965	0.000		0	2.965
WDCUQ9	30/05/2013	Call	9.250	2.715	2.715	0.000		0	2.715
WDCUW9	30/05/2013	Call	9.500	2.465	2.465	0.000		0	2.465
WDCU89	30/05/2013	Call	9.750	2.215	2.215	0.000		0	2.215
WDCXG9	30/05/2013	Call	9.760	2.210	2.210	0.000		35	2.210
WDCUC9	30/05/2013	Call	10.000	1.965	1.965	0.000		0	1.965
WDCWR9	30/05/2013	Call	10.010	1.970	1.970	0.000	40	40	1.970
WDCUK9	30/05/2013	Call	10.250	1.715	1.715	0.000		0	1.715
WDCWS9	30/05/2013	Call	10.260	1.720	1.720	0.000		0	1.720
WDCUU9	30/05/2013	Call	10.500	1.470	1.470	0.000		15	1.470
WDCWV9	30/05/2013	Call	10.510	1.465	1.465	0.000		280	1.465
WDCUI9	30/05/2013	Call	10.750	1.225	1.225	0.000		11,417	1.225
WDCD67	30/05/2013	Call	10.760	1.215	1.215	0.000		80	1.215
WDCUE9	30/05/2013	Call	11.000	0.980	0.980	0.000		405	0.980
WDCD37	30/05/2013	Call	11.010	0.970	0.970	0.000		0	0.970
WDCUM9	30/05/2013	Call	11.250	0.750	0.750	0.000	127	1,456	0.750
WDCI37	30/05/2013	Call	11.260	0.725	0.725	0.000		0	0.725
WDCUS9	30/05/2013	Call	11.500	0.495	0.495	0.000		5,887	0.495
WDCK77	30/05/2013	Call	11.510	0.490	0.490	0.000		0	0.490
WDCUG9	30/05/2013	Call	11.750	0.285	0.285	0.300	1,750	4,710	0.285
WDCK87	30/05/2013	Call	11.760	0.270	0.270	0.000		0	0.270
WDCUO9	30/05/2013	Call	12.000	0.120	0.120	0.000		2,023	0.120
WDCUY9	30/05/2013	Call	12.250	0.040	0.040	0.045	250	2,633	0.040
WDCVA9	30/05/2013	Call	12.500	0.010	0.010	0.000		707	0.010
WDCXQ9	30/05/2013	Call	12.750	0.002	0.002	0.000		200	0.002
WDCZT9	30/05/2013	Call	13.000	0.000	0.000	0.000		0	0.000
WDCI87	30/05/2013	Call	13.250	0.000	0.000	0.000		0	0.000
WDCIR7	30/05/2013	Call	13.500	0.000	0.000	0.000		0	0.000
WDCD97	30/05/2013	Call	13.510	0.000	0.000	0.000		0	0.000
WDCKI7	30/05/2013	Call	13.750	0.000	0.000	0.000		0	0.000
WDCL97	30/05/2013	Call	14.000	0.000	0.000	0.000		0	0.000
WDCCV7	30/05/2013	Call	31.010	0.000	0.000	0.000		0	0.000
WDCJ99	27/06/2013	Call	0.010	11.980	11.980	0.000		0	11.980
WDCLY9	27/06/2013	Call	7.010	5.020	5.020	0.000		0	5.020
WDCM29	27/06/2013	Call	7.260	4.765	4.765	0.000		0	4.765
WDCD89	27/06/2013	Call	7.500	4.480	4.480	0.000		99	4.480
WDCM39	27/06/2013	Call	7.510	4.515	4.515	0.000		0	4.515
WDCI59	27/06/2013	Call	7.750	4.230	4.230	0.000		0	4.230
WDCM69	27/06/2013	Call	7.760	4.260	4.260	0.000		0	4.260
WDCDK9	27/06/2013	Call	8.000	3.980	3.980	0.000		0	3.980
WDCM79	27/06/2013	Call	8.010	4.005	4.005	0.000		0	4.005
WDCII9	27/06/2013	Call	8.250	3.730	3.730	0.000		0	3.730
WDCMA9	27/06/2013	Call	8.260	3.750	3.750	0.000		0	3.750
WDCDM9	27/06/2013	Call	8.500	3.480	3.480	0.000		0	3.480
WDCMB9	27/06/2013	Call	8.510	3.495	3.495	0.000		40	3.495
WDCI79	27/06/2013	Call	8.750	3.235	3.235	0.000		0	3.235
WDCME9	27/06/2013	Call	8.760	3.240	3.240	0.000		190	3.240
WDCDO9	27/06/2013	Call	9.000	2.985	2.985	0.000		0	2.985
WDCMF9	27/06/2013	Call	9.010	2.985	2.985	0.000		55	2.985
WDCIM9	27/06/2013	Call	9.250	2.735	2.735	0.000		220	2.735
WDCDQ9	27/06/2013	Call	9.500	2.485	2.485	0.000		0	2.485
WDCI99	27/06/2013	Call	9.750	2.235	2.235	0.000		0	2.235
WDCSL9	27/06/2013	Call	9.760	2.250	2.250	0.000		201	2.250
WDCDS9	27/06/2013	Call	10.000	1.990	1.990	0.000		0	1.990
WDCSO9	27/06/2013	Call	10.010	1.990	1.990	0.000	40	3,200	1.990
WDCIK9	27/06/2013	Call	10.250	1.745	1.745	0.000		543	1.745
WDCSP9	27/06/2013	Call	10.260	1.745	1.745	0.000		90	1.745
WDCDU9	27/06/2013	Call	10.500	1.505	1.505	0.000		205	1.505
WDCVC9	27/06/2013	Call	10.510	1.500	1.500	0.000		190	1.500
WDCIG9	27/06/2013	Call	10.750	1.270	1.270	0.000		1,608	1.270
WDCVE9	27/06/2013	Call	10.760	1.260	1.260	0.000		100	1.260
WDCDW9	27/06/2013	Call	11.000	1.030	1.030	0.000		1,234	1.030
WDCVH9	27/06/2013	Call	11.010	1.020	1.020	0.000		130	1.020
WDCIO9	27/06/2013	Call	11.250	0.795	0.795	0.000		950	0.795
WDCCY7	27/06/2013	Call	11.260	0.785	0.785	0.000		0	0.785
WDCDY9	27/06/2013	Call	11.500	0.580	0.580	0.000		4,020	0.580
WDCJ67	27/06/2013	Call	11.510	0.570	0.570	0.000		0	0.570
WDCLH9	27/06/2013	Call	11.750	0.400	0.400	0.000	127	437	0.400
WDCPU9	27/06/2013	Call	12.000	0.240	0.240	0.000		200	0.240
WDCLO7	27/06/2013	Call	12.010	0.235	0.235	0.000		0	0.235
WDCS59	27/06/2013	Call	12.250	0.130	0.130	0.000		390	0.130
WDCU29	27/06/2013	Call	12.500	0.070	0.070	0.120	1,250	5,719	0.070
WDCXS9	27/06/2013	Call	12.750	0.035	0.035	0.000		420	0.035
WDCZV9	27/06/2013	Call	13.000	0.015	0.015	0.000		500	0.015
WDCIF7	27/06/2013	Call	13.250	0.009	0.009	0.000		0	0.009
WDCMI9	27/06/2013	Call	13.260	0.010	0.010	0.000		0	0.010
WDCIT7	27/06/2013	Call	13.500	0.003	0.003	0.000		0	0.003
WDCDM7	27/06/2013	Call	13.510	0.004	0.004	0.000		0	0.004
WDCKK7	27/06/2013	Call	13.750	0.001	0.001	0.000		0	0.001
WDCLB7	27/06/2013	Call	14.000	0.000	0.000	0.000		0	0.000
WDCMJ9	27/06/2013	Call	15.010	0.000	0.000	0.000		0	0.000
WDCYW9	25/07/2013	Call	0.010	12.005	12.005	0.000		0	12.005
WDCYO9	25/07/2013	Call	9.000	3.005	3.005	0.000		0	3.005
WDCYE9	25/07/2013	Call	9.250	2.755	2.755	0.000		100	2.755
WDCYA9	25/07/2013	Call	9.500	2.505	2.505	0.000		0	2.505
WDCY69	25/07/2013	Call	9.750	2.260	2.260	0.000		19	2.260
WDCYQ9	25/07/2013	Call	10.000	2.015	2.015	0.000		0	2.015
WDCYC9	25/07/2013	Call	10.250	1.775	1.775	0.000		0	1.775
WDCY89	25/07/2013	Call	10.500	1.540	1.540	0.000		0	1.540
WDCY49	25/07/2013	Call	10.750	1.310	1.310	0.000		0	1.310
WDCYS9	25/07/2013	Call	11.000	1.075	1.075	0.000		10	1.075
WDCYM9	25/07/2013	Call	11.250	0.855	0.855	0.000		50	0.855
WDCYI9	25/07/2013	Call	11.500	0.650	0.650	0.000		30	0.650
WDCY29	25/07/2013	Call	11.750	0.480	0.480	0.000		37	0.480
WDCYU9	25/07/2013	Call	12.000	0.330	0.330	0.000		2,605	0.330
WDCLP7	25/07/2013	Call	12.010	0.325	0.325	0.000		0	0.325
WDCYK9	25/07/2013	Call	12.250	0.215	0.215	0.000		30	0.215
WDCYG9	25/07/2013	Call	12.500	0.130	0.130	0.130	1,750	1,800	0.130
WDCYX9	25/07/2013	Call	12.750	0.075	0.075	0.000		0	0.075
WDCZX9	25/07/2013	Call	13.000	0.040	0.040	0.000		0	0.040
WDCIH7	25/07/2013	Call	13.250	0.025	0.025	0.000		0	0.025
WDCIV7	25/07/2013	Call	13.500	0.010	0.010	0.000		0	0.010
WDCKM7	25/07/2013	Call	13.750	0.006	0.006	0.000		0	0.006
WDCLD7	25/07/2013	Call	14.000	0.002	0.002	0.000		0	0.002
WDCCP7	29/08/2013	Call	0.010	11.775	11.775	0.000		0	11.775
WDCEZ7	29/08/2013	Call	9.000	3.020	3.020	0.000		29	3.020
WDCBZ7	29/08/2013	Call	9.250	2.775	2.775	0.000		0	2.775
WDCC67	29/08/2013	Call	9.500	2.525	2.525	0.000		0	2.525
WDCBR7	29/08/2013	Call	9.750	2.280	2.280	0.000		0	2.280
WDCCL7	29/08/2013	Call	10.000	2.040	2.040	0.000		0	2.040
WDCCJ7	29/08/2013	Call	10.250	1.785	1.785	0.000		0	1.785
WDCC27	29/08/2013	Call	10.500	1.555	1.555	0.000		0	1.555
WDCBV7	29/08/2013	Call	10.750	1.320	1.320	0.000		0	1.320
WDCCN7	29/08/2013	Call	11.000	1.095	1.095	0.000		0	1.095
WDCCH7	29/08/2013	Call	11.250	0.885	0.885	0.000		0	0.885
WDCC47	29/08/2013	Call	11.500	0.685	0.685	0.000		85	0.685
WDCBX7	29/08/2013	Call	11.750	0.510	0.510	0.000		60	0.510
WDCCF7	29/08/2013	Call	12.000	0.370	0.370	0.000		12	0.370
WDCBT7	29/08/2013	Call	12.250	0.255	0.255	0.000		550	0.255
WDCBP7	29/08/2013	Call	12.500	0.170	0.170	0.000		0	0.170
WDCC87	29/08/2013	Call	12.750	0.110	0.110	0.000		0	0.110
WDCCW7	29/08/2013	Call	13.000	0.065	0.065	0.000		0	0.065
WDCIJ7	29/08/2013	Call	13.250	0.040	0.040	0.000		36	0.040
WDCIX7	29/08/2013	Call	13.500	0.020	0.020	0.000		0	0.020
WDCKO7	29/08/2013	Call	13.750	0.020	0.020	0.000		0	0.020
WDCLF7	29/08/2013	Call	14.000	0.015	0.015	0.000		0	0.015
WDCRR9	26/09/2013	Call	0.010	11.800	11.800	0.000		37,474	11.800
WDCE19	26/09/2013	Call	7.500	4.505	4.505	0.000		0	4.505
WDCE39	26/09/2013	Call	8.000	4.010	4.010	0.000		0	4.010
WDCE59	26/09/2013	Call	8.500	3.510	3.510	0.000		0	3.510
WDCML9	26/09/2013	Call	8.750	3.265	3.265	0.000		0	3.265
WDCE79	26/09/2013	Call	9.000	3.015	3.015	0.000		0	3.015
WDCMN9	26/09/2013	Call	9.250	2.765	2.765	0.000		0	2.765
WDCE99	26/09/2013	Call	9.500	2.520	2.520	0.000		10	2.520
WDCMQ9	26/09/2013	Call	9.750	2.270	2.270	0.000		0	2.270
WDCEG9	26/09/2013	Call	10.000	2.025	2.025	0.000		113	2.025
WDCV39	26/09/2013	Call	10.010	1.830	1.830	0.000		60	1.830
WDCQZ9	26/09/2013	Call	10.250	1.780	1.780	0.000		142	1.780
WDCV49	26/09/2013	Call	10.260	1.605	1.605	0.000		1,076	1.605
WDCEI9	26/09/2013	Call	10.500	1.540	1.540	0.000		246	1.540
WDCV79	26/09/2013	Call	10.510	1.385	1.385	0.000		220	1.385
WDCQV9	26/09/2013	Call	10.750	1.310	1.310	0.000		110	1.310
WDCV89	26/09/2013	Call	10.760	1.160	1.160	0.000		65	1.160
WDCEK9	26/09/2013	Call	11.000	1.090	1.090	0.000		193	1.090
WDCVI9	26/09/2013	Call	11.010	0.960	0.960	0.000		0	0.960
WDCQX9	26/09/2013	Call	11.250	0.885	0.885	0.000		0	0.885
WDCVL9	26/09/2013	Call	11.260	0.770	0.770	0.000		0	0.770
WDCEM9	26/09/2013	Call	11.500	0.705	0.705	0.000		160	0.705
WDCVM9	26/09/2013	Call	11.510	0.605	0.605	0.000		420	0.605
WDCR29	26/09/2013	Call	11.750	0.545	0.545	0.000		90	0.545
WDCJW9	26/09/2013	Call	12.000	0.415	0.415	0.000		30	0.415
WDCDN7	26/09/2013	Call	12.010	0.340	0.340	0.000		0	0.340
WDCS79	26/09/2013	Call	12.250	0.310	0.310	0.000		75	0.310
WDCKW7	26/09/2013	Call	12.260	0.240	0.240	0.000		30	0.240
WDCPW9	26/09/2013	Call	12.500	0.230	0.230	0.000		0	0.230
WDCXU9	26/09/2013	Call	12.750	0.160	0.160	0.200	25	25	0.160
WDCB17	26/09/2013	Call	13.000	0.110	0.110	0.000		0	0.110
WDCCT7	26/09/2013	Call	13.010	0.070	0.070	0.000		0	0.070
WDCIL7	26/09/2013	Call	13.250	0.075	0.075	0.000		0	0.075
WDCIZ7	26/09/2013	Call	13.500	0.050	0.050	0.000		0	0.050
WDCCQ7	26/09/2013	Call	13.510	0.030	0.030	0.000		0	0.030
WDCKQ7	26/09/2013	Call	13.750	0.035	0.035	0.000		0	0.035
WDCLH7	26/09/2013	Call	14.000	0.020	0.020	0.000		0	0.020
WDCKZ7	26/09/2013	Call	14.010	0.010	0.010	0.000		0	0.010
WDCL17	26/09/2013	Call	14.510	0.003	0.003	0.000		0	0.003
WDCDQ7	26/09/2013	Call	15.010	0.001	0.001	0.000		0	0.001
WDCK57	24/10/2013	Call	0.010	11.825	11.825	0.000		0	11.825
WDCKG7	24/10/2013	Call	9.750	2.280	2.280	0.000		0	2.280
WDCJO7	24/10/2013	Call	10.000	2.025	2.025	0.000		0	2.025
WDCJU7	24/10/2013	Call	10.250	1.785	1.785	0.000		0	1.785
WDCJA7	24/10/2013	Call	10.500	1.540	1.540	0.000		0	1.540
WDCJG7	24/10/2013	Call	10.750	1.310	1.310	0.000		0	1.310
WDCJI7	24/10/2013	Call	11.000	1.095	1.095	0.000		0	1.095
WDCJS7	24/10/2013	Call	11.250	0.895	0.895	0.000		0	0.895
WDCK37	24/10/2013	Call	11.500	0.715	0.715	0.000		0	0.715
WDCJC7	24/10/2013	Call	11.750	0.560	0.560	0.000		10	0.560
WDCJK7	24/10/2013	Call	12.000	0.435	0.435	0.000		0	0.435
WDCL47	24/10/2013	Call	12.010	0.395	0.395	0.000		0	0.395
WDCJQ7	24/10/2013	Call	12.250	0.330	0.330	0.000		0	0.330
WDCK17	24/10/2013	Call	12.500	0.240	0.240	0.000		0	0.240
WDCJM7	24/10/2013	Call	12.750	0.165	0.165	0.255	30	60	0.165
WDCJW7	24/10/2013	Call	13.000	0.115	0.115	0.000		0	0.115
WDCJY7	24/10/2013	Call	13.250	0.075	0.075	0.125	30	30	0.075
WDCJE7	24/10/2013	Call	13.500	0.045	0.045	0.000		0	0.045
WDCL57	24/10/2013	Call	13.510	0.045	0.045	0.000		0	0.045
WDCKS7	24/10/2013	Call	13.750	0.030	0.030	0.000		0	0.030
WDCLJ7	24/10/2013	Call	14.000	0.030	0.030	0.000		0	0.030
WDCL87	24/10/2013	Call	15.010	0.008	0.008	0.000		0	0.008
WDCWN9	19/12/2013	Call	0.010	11.880	11.880	0.000		0	11.880
WDCQ17	19/12/2013	Call	6.280	5.750	5.750	0.000		157	5.750
WDCQ27	19/12/2013	Call	6.670	5.380	5.380	0.000		0	5.380
WDCQ57	19/12/2013	Call	7.060	5.015	5.015	0.000		80	5.015
WDCZR7	19/12/2013	Call	7.460	4.640	4.640	0.000		0	4.640
WDCZU7	19/12/2013	Call	7.850	4.285	4.285	0.000		0	4.285
WDCEO9	19/12/2013	Call	8.240	3.930	3.930	0.000		0	3.930
WDCEQ9	19/12/2013	Call	8.630	3.580	3.580	0.000		0	3.580
WDCES9	19/12/2013	Call	9.030	3.230	3.230	0.000		221	3.230
WDCEK8	19/12/2013	Call	9.040	2.850	2.850	0.000		0	2.850
WDCVU9	19/12/2013	Call	9.220	3.050	3.050	0.000		0	3.050
WDCEN8	19/12/2013	Call	9.420	2.860	2.860	0.000		0	2.860
WDCEM7	19/12/2013	Call	9.430	2.490	2.490	0.000		0	2.490
WDCVY9	19/12/2013	Call	9.610	2.680	2.680	0.000		0	2.680
WDCEJ7	19/12/2013	Call	9.620	2.290	2.290	0.000		0	2.290
WDCEU9	19/12/2013	Call	9.810	2.490	2.490	0.000		274	2.490
WDCEI7	19/12/2013	Call	9.820	2.115	2.115	0.000		0	2.115
WDCVO9	19/12/2013	Call	10.010	2.295	2.295	0.000		0	2.295
WDCEF7	19/12/2013	Call	10.020	1.930	1.930	0.000		0	1.930
WDCVJ8	19/12/2013	Call	10.200	2.115	2.115	0.000		164	2.115
WDCE97	19/12/2013	Call	10.210	1.765	1.765	0.000		0	1.765
WDCW39	19/12/2013	Call	10.400	1.930	1.930	0.000		0	1.930
WDCE67	19/12/2013	Call	10.410	1.595	1.595	0.000		0	1.595
WDCEW9	19/12/2013	Call	10.600	1.740	1.740	0.000		100	1.740
WDCE57	19/12/2013	Call	10.610	1.425	1.425	0.000		0	1.425
WDCVW9	19/12/2013	Call	10.790	1.555	1.555	0.000		60	1.555
WDCE27	19/12/2013	Call	10.810	1.270	1.270	0.000		51	1.270
WDCVL8	19/12/2013	Call	10.990	1.375	1.375	0.000		2,586	1.375
WDCE17	19/12/2013	Call	11.010	1.125	1.125	0.000		0	1.125
WDCVS9	19/12/2013	Call	11.180	1.195	1.195	0.000		527	1.195
WDCDX7	19/12/2013	Call	11.190	1.000	1.000	0.000		0	1.000
WDCJM9	19/12/2013	Call	11.380	1.015	1.015	0.000		130	1.015
WDCDW7	19/12/2013	Call	11.390	0.870	0.870	0.000		33	0.870
WDCW19	19/12/2013	Call	11.580	0.840	0.840	0.000		40	0.840
WDCDT7	19/12/2013	Call	11.590	0.750	0.750	0.000		0	0.750
WDCLJ9	19/12/2013	Call	11.770	0.670	0.670	0.000		266	0.670
WDCDS7	19/12/2013	Call	11.780	0.650	0.650	0.000		0	0.650
WDCVQ9	19/12/2013	Call	12.170	0.475	0.475	0.000		198	0.475
WDCEN7	19/12/2013	Call	12.180	0.465	0.465	0.000		0	0.465
WDCS99	19/12/2013	Call	12.560	0.335	0.335	0.000		90	0.335
WDCEQ7	19/12/2013	Call	12.570	0.310	0.310	0.000		0	0.310
WDCXW9	19/12/2013	Call	12.950	0.230	0.230	0.265	30	120	0.230
WDCZL9	19/12/2013	Call	13.340	0.155	0.155	0.180	30	90	0.155
WDCER7	19/12/2013	Call	13.350	0.125	0.125	0.000		47	0.125
WDCB37	19/12/2013	Call	13.740	0.100	0.100	0.000		82	0.100
WDCEU7	19/12/2013	Call	13.760	0.065	0.065	0.000		0	0.065
WDCXL7	19/12/2013	Call	14.130	0.065	0.065	0.000		30	0.065
WDCJ87	19/12/2013	Call	14.520	0.040	0.040	0.000		0	0.040
WDCXO7	19/12/2013	Call	14.910	0.025	0.025	0.000		0	0.025
WDCEV7	19/12/2013	Call	14.920	0.015	0.015	0.000		0	0.015
WDCXP7	19/12/2013	Call	15.700	0.008	0.008	0.000		0	0.008
WDCEY7	19/12/2013	Call	15.710	0.004	0.004	0.000		0	0.004
WDCG67	27/03/2014	Call	0.010	11.690	11.690	0.000		0	11.690
WDCEY9	27/03/2014	Call	7.500	4.505	4.505	0.000		0	4.505
WDCF19	27/03/2014	Call	8.000	4.010	4.010	0.000		0	4.010
WDCI17	27/03/2014	Call	8.010	3.670	3.670	0.000		0	3.670
WDCF39	27/03/2014	Call	8.500	3.510	3.510	0.000		0	3.510
WDCGX7	27/03/2014	Call	8.510	3.190	3.190	0.000		0	3.190
WDCF59	27/03/2014	Call	9.000	3.015	3.015	0.000		0	3.015
WDCGW7	27/03/2014	Call	9.010	2.715	2.715	0.000		0	2.715
WDCFH7	27/03/2014	Call	9.250	2.770	2.770	0.000		0	2.770
WDCF79	27/03/2014	Call	9.500	2.540	2.540	0.000		0	2.540
WDCGT7	27/03/2014	Call	9.510	2.270	2.270	0.000		0	2.270
WDCF27	27/03/2014	Call	9.750	2.295	2.295	0.000		0	2.295
WDCF99	27/03/2014	Call	10.000	2.070	2.070	0.000		3,033	2.070
WDCGS7	27/03/2014	Call	10.010	1.845	1.845	0.000		0	1.845
WDCFF7	27/03/2014	Call	10.250	1.850	1.850	0.000		0	1.850
WDCFG9	27/03/2014	Call	10.500	1.625	1.625	0.000		484	1.625
WDCGP7	27/03/2014	Call	10.510	1.440	1.440	0.000		0	1.440
WDCF47	27/03/2014	Call	10.750	1.420	1.420	0.000		0	1.420
WDCFI9	27/03/2014	Call	11.000	1.235	1.235	0.000		359	1.235
WDCGO7	27/03/2014	Call	11.010	1.065	1.065	0.000		0	1.065
WDCFJ7	27/03/2014	Call	11.250	1.060	1.060	0.000		0	1.060
WDCFK9	27/03/2014	Call	11.500	0.900	0.900	0.000		90	0.900
WDCGL7	27/03/2014	Call	11.510	0.735	0.735	0.000		0	0.735
WDCF67	27/03/2014	Call	11.750	0.755	0.755	0.000		30	0.755
WDCJY9	27/03/2014	Call	12.000	0.635	0.635	0.000		80	0.635
WDCGK7	27/03/2014	Call	12.010	0.460	0.460	0.000		210	0.460
WDCFL7	27/03/2014	Call	12.250	0.530	0.530	0.000		65	0.530
WDCPY9	27/03/2014	Call	12.500	0.445	0.445	0.000		60	0.445
WDCG77	27/03/2014	Call	12.510	0.435	0.435	0.000		0	0.435
WDCF87	27/03/2014	Call	12.750	0.370	0.370	0.000		0	0.370
WDCWY9	27/03/2014	Call	13.000	0.300	0.300	0.000		30	0.300
WDCIN7	27/03/2014	Call	13.250	0.250	0.250	0.000		0	0.250
WDCB57	27/03/2014	Call	13.500	0.205	0.205	0.000		0	0.205
WDCKU7	27/03/2014	Call	13.750	0.135	0.135	0.000		30	0.135
WDCLL7	27/03/2014	Call	14.000	0.105	0.105	0.000		0	0.105
WDCBF8	26/06/2014	Call	5.490	6.500	6.500	0.000		0	6.500
WDCFM9	26/06/2014	Call	7.850	4.160	4.160	0.000		0	4.160
WDCFO9	26/06/2014	Call	8.240	3.775	3.775	0.000		0	3.775
WDCFQ9	26/06/2014	Call	8.630	3.390	3.390	0.000		0	3.390
WDCFS9	26/06/2014	Call	9.030	2.995	2.995	0.000		0	2.995
WDCFU9	26/06/2014	Call	9.420	2.615	2.615	0.000		0	2.615
WDCFW9	26/06/2014	Call	9.810	2.255	2.255	0.000		14	2.255
WDCTB7	26/06/2014	Call	10.200	1.910	1.910	0.000		0	1.910
WDCTC7	26/06/2014	Call	10.600	1.585	1.585	0.000		0	1.585
WDCFY9	26/06/2014	Call	10.990	1.295	1.295	0.000		0	1.295
WDCJO9	26/06/2014	Call	11.380	1.040	1.040	0.000		0	1.040
WDCLL9	26/06/2014	Call	11.770	0.810	0.810	0.000		0	0.810
WDCSB9	26/06/2014	Call	12.560	0.475	0.475	0.000		0	0.475
WDCX59	26/06/2014	Call	13.340	0.255	0.255	0.000		0	0.255
WDCB77	26/06/2014	Call	14.130	0.130	0.130	0.000		0	0.130
WDCJ27	26/06/2014	Call	14.910	0.065	0.065	0.000		0	0.065
WDCLR7	26/06/2014	Call	15.700	0.030	0.030	0.000		0	0.030
WDCBH8	25/09/2014	Call	5.490	6.500	6.500	0.000		0	6.500
WDCIR8	25/09/2014	Call	6.280	5.715	5.715	0.000		0	5.715
WDCRP9	25/09/2014	Call	8.630	3.385	3.385	0.000		0	3.385
WDCRN9	25/09/2014	Call	9.030	2.990	2.990	0.000		0	2.990
WDCR49	25/09/2014	Call	9.420	2.615	2.615	0.000		0	2.615
WDCRH9	25/09/2014	Call	9.810	2.255	2.255	0.000		0	2.255
WDCRF9	25/09/2014	Call	10.200	1.915	1.915	0.000		0	1.915
WDCRL9	25/09/2014	Call	10.600	1.600	1.600	0.000		0	1.600
WDCR69	25/09/2014	Call	10.990	1.320	1.320	0.000		0	1.320
WDCRJ9	25/09/2014	Call	11.380	1.075	1.075	0.000		0	1.075
WDCR89	25/09/2014	Call	11.770	0.855	0.855	0.000		0	0.855
WDCV57	25/09/2014	Call	12.360	0.595	0.595	0.000		0	0.595
WDCV67	25/09/2014	Call	12.560	0.505	0.505	0.000		0	0.505
WDCX79	25/09/2014	Call	13.340	0.300	0.300	0.000		0	0.300
WDCB97	25/09/2014	Call	14.130	0.160	0.160	0.000		0	0.160
WDCJ47	25/09/2014	Call	14.910	0.085	0.085	0.000		0	0.085
WDCLT7	25/09/2014	Call	15.700	0.045	0.045	0.000		0	0.045
WDCPN8	18/12/2014	Call	5.100	6.890	6.890	0.000		0	6.890
WDCPO8	18/12/2014	Call	5.890	6.110	6.110	0.000		0	6.110
WDCC68	18/12/2014	Call	6.280	5.715	5.715	0.000		0	5.715
WDCC78	18/12/2014	Call	7.060	4.940	4.940	0.000		0	4.940
WDCCW8	18/12/2014	Call	7.850	4.185	4.185	0.000		178	4.185
WDCG19	18/12/2014	Call	8.240	3.835	3.835	0.000		0	3.835
WDCG39	18/12/2014	Call	8.630	3.505	3.505	0.000		0	3.505
WDCG59	18/12/2014	Call	9.030	3.040	3.040	0.000		0	3.040
WDCCX8	18/12/2014	Call	9.420	2.710	2.710	0.000		170	2.710
WDCG79	18/12/2014	Call	9.810	2.440	2.440	0.000		0	2.440
WDCIW8	18/12/2014	Call	10.200	2.210	2.210	0.000		200	2.210
WDCG99	18/12/2014	Call	10.600	1.730	1.730	0.000		0	1.730
WDCIX8	18/12/2014	Call	10.990	1.495	1.495	0.000		250	1.495
WDCJQ9	18/12/2014	Call	11.380	1.285	1.285	0.000		0	1.285
WDCJ18	18/12/2014	Call	11.770	1.060	1.060	0.000		0	1.060
WDCJ38	18/12/2014	Call	12.560	0.760	0.760	0.000		600	0.760
WDCJ48	18/12/2014	Call	13.340	0.500	0.500	0.000		0	0.500
WDCJ78	18/12/2014	Call	14.130	0.335	0.335	0.000		0	0.335
WDCXS7	18/12/2014	Call	14.910	0.225	0.225	0.000		0	0.225
WDCXT7	18/12/2014	Call	15.700	0.145	0.145	0.000		0	0.145
WDCXW7	18/12/2014	Call	16.480	0.095	0.095	0.000		0	0.095
WDCFZ7	26/03/2015	Call	9.000	3.015	3.015	0.000		0	3.015
WDCFR7	26/03/2015	Call	9.500	2.520	2.520	0.000		0	2.520
WDCFX7	26/03/2015	Call	10.000	2.055	2.055	0.000		0	2.055
WDCFT7	26/03/2015	Call	10.500	1.645	1.645	0.000		0	1.645
WDCG27	26/03/2015	Call	11.000	1.305	1.305	0.000		0	1.305
WDCFP7	26/03/2015	Call	11.500	1.025	1.025	0.000		0	1.025
WDCFV7	26/03/2015	Call	12.000	0.795	0.795	0.000		0	0.795
WDCFN7	26/03/2015	Call	12.500	0.610	0.610	0.000		0	0.610
WDCG47	26/03/2015	Call	13.000	0.460	0.460	0.000		0	0.460
WDCI47	26/03/2015	Call	13.500	0.345	0.345	0.000		0	0.345
WDCKA7	26/03/2015	Call	14.000	0.255	0.255	0.000		0	0.255
WDCLW7	26/03/2015	Call	14.500	0.190	0.190	0.000		0	0.190
WDCJ59	25/06/2015	Call	7.500	4.505	4.505	0.000		0	4.505
WDCIQ9	25/06/2015	Call	8.000	4.005	4.005	0.000		0	4.005
WDCJ19	25/06/2015	Call	8.500	3.510	3.510	0.000		0	3.510
WDCIS9	25/06/2015	Call	9.000	3.025	3.025	0.000		0	3.025
WDCJ39	25/06/2015	Call	9.500	2.575	2.575	0.000		0	2.575
WDCIY9	25/06/2015	Call	10.000	2.175	2.175	0.000		0	2.175
WDCJ79	25/06/2015	Call	10.500	1.830	1.830	0.000		0	1.830
WDCIW9	25/06/2015	Call	11.000	1.535	1.535	0.000		0	1.535
WDCIU9	25/06/2015	Call	11.500	1.285	1.285	0.000		0	1.285
WDCK19	25/06/2015	Call	12.000	1.070	1.070	0.000		0	1.070
WDCQ19	25/06/2015	Call	12.500	0.885	0.885	0.000		0	0.885
WDCX19	25/06/2015	Call	13.000	0.725	0.725	0.000		0	0.725
WDCBG7	25/06/2015	Call	13.500	0.600	0.600	0.000		0	0.600
WDCKC7	25/06/2015	Call	14.000	0.490	0.490	0.000		0	0.490
WDCLY7	25/06/2015	Call	14.500	0.395	0.395	0.000		0	0.395
WDCWF9	17/12/2015	Call	8.500	3.510	3.510	0.000		0	3.510
WDCW79	17/12/2015	Call	9.000	3.010	3.010	0.000		0	3.010
WDCWL9	17/12/2015	Call	9.500	2.515	2.515	0.000		0	2.515
WDCW59	17/12/2015	Call	10.000	2.025	2.025	0.000		0	2.025
WDCW99	17/12/2015	Call	10.500	1.585	1.585	0.000		0	1.585
WDCWH9	17/12/2015	Call	11.000	1.225	1.225	0.000		0	1.225
WDCWB9	17/12/2015	Call	11.500	0.940	0.940	0.000		0	0.940
WDCWJ9	17/12/2015	Call	12.000	0.720	0.720	0.000		0	0.720
WDCWD9	17/12/2015	Call	12.500	0.545	0.545	0.000		0	0.545
WDCX39	17/12/2015	Call	13.000	0.405	0.405	0.000		0	0.405
WDCBI7	17/12/2015	Call	13.500	0.300	0.300	0.000		0	0.300
WDCKE7	17/12/2015	Call	14.000	0.220	0.220	0.000		0	0.220
WDCM17	17/12/2015	Call	14.500	0.160	0.160	0.000		0	0.160
WDCU79	30/05/2013	Put	8.750	0.000	0.000	0.000		70	0.000
WDCUB9	30/05/2013	Put	9.000	0.000	0.000	0.000		0	0.000
WDCUR9	30/05/2013	Put	9.250	0.000	0.000	0.000		0	0.000
WDCUX9	30/05/2013	Put	9.500	0.000	0.000	0.000		42	0.000
WDCU99	30/05/2013	Put	9.750	0.000	0.000	0.000		175	0.000
WDCXH9	30/05/2013	Put	9.760	0.000	0.000	0.000		0	0.000
WDCUD9	30/05/2013	Put	10.000	0.000	0.000	0.000		150	0.000
WDCWQ9	30/05/2013	Put	10.010	0.000	0.000	0.000		0	0.000
WDCUL9	30/05/2013	Put	10.250	0.000	0.000	0.000		0	0.000
WDCWT9	30/05/2013	Put	10.260	0.000	0.000	0.000		0	0.000
WDCUV9	30/05/2013	Put	10.500	0.000	0.000	0.000		349	0.000
WDCWU9	30/05/2013	Put	10.510	0.000	0.000	0.000		340	0.000
WDCUJ9	30/05/2013	Put	10.750	0.001	0.001	0.000		10,479	0.001
WDCD57	30/05/2013	Put	10.760	0.000	0.000	0.000		141	0.000
WDCUF9	30/05/2013	Put	11.000	0.004	0.004	0.000		1,797	0.004
WDCD47	30/05/2013	Put	11.010	0.002	0.002	0.000		50	0.002
WDCUN9	30/05/2013	Put	11.250	0.015	0.015	0.000		1,727	0.015
WDCI27	30/05/2013	Put	11.260	0.009	0.009	0.000		50	0.009
WDCUT9	30/05/2013	Put	11.500	0.030	0.030	0.020	100	1,039	0.030
WDCK67	30/05/2013	Put	11.510	0.035	0.035	0.000		60	0.035
WDCUH9	30/05/2013	Put	11.750	0.065	0.065	0.050	200	380	0.065
WDCK97	30/05/2013	Put	11.760	0.060	0.060	0.000		0	0.060
WDCUP9	30/05/2013	Put	12.000	0.150	0.150	0.080	200	815	0.150
WDCUZ9	30/05/2013	Put	12.250	0.310	0.310	0.135	350	1,472	0.310
WDCVB9	30/05/2013	Put	12.500	0.540	0.540	0.000		400	0.540
WDCXR9	30/05/2013	Put	12.750	0.790	0.790	0.000		95	0.790
WDCZU9	30/05/2013	Put	13.000	1.040	1.040	0.000		0	1.040
WDCI97	30/05/2013	Put	13.250	1.290	1.290	0.000		0	1.290
WDCIS7	30/05/2013	Put	13.500	1.540	1.540	0.000		0	1.540
WDCDK7	30/05/2013	Put	13.510	1.545	1.545	0.000		43	1.545
WDCKJ7	30/05/2013	Put	13.750	1.790	1.790	0.000		0	1.790
WDCLA7	30/05/2013	Put	14.000	2.040	2.040	0.000		0	2.040
WDCCU7	30/05/2013	Put	31.010	19.035	19.035	0.000		0	19.035
WDCLZ9	27/06/2013	Put	7.010	0.000	0.000	0.000		0	0.000
WDCM19	27/06/2013	Put	7.260	0.000	0.000	0.000		900	0.000
WDCD99	27/06/2013	Put	7.500	0.000	0.000	0.000		195	0.000
WDCM49	27/06/2013	Put	7.510	0.000	0.000	0.000		30	0.000
WDCI69	27/06/2013	Put	7.750	0.000	0.000	0.000		75	0.000
WDCM59	27/06/2013	Put	7.760	0.000	0.000	0.000		0	0.000
WDCDL9	27/06/2013	Put	8.000	0.000	0.000	0.000		326	0.000
WDCM89	27/06/2013	Put	8.010	0.000	0.000	0.000		0	0.000
WDCIJ9	27/06/2013	Put	8.250	0.000	0.000	0.000		30	0.000
WDCM99	27/06/2013	Put	8.260	0.000	0.000	0.000		0	0.000
WDCDN9	27/06/2013	Put	8.500	0.000	0.000	0.000		40	0.000
WDCMC9	27/06/2013	Put	8.510	0.000	0.000	0.000		0	0.000
WDCI89	27/06/2013	Put	8.750	0.000	0.000	0.000		93	0.000
WDCMD9	27/06/2013	Put	8.760	0.000	0.000	0.000		670	0.000
WDCDP9	27/06/2013	Put	9.000	0.000	0.000	0.000		213	0.000
WDCMG9	27/06/2013	Put	9.010	0.000	0.000	0.000		0	0.000
WDCIN9	27/06/2013	Put	9.250	0.000	0.000	0.000		714	0.000
WDCDR9	27/06/2013	Put	9.500	0.001	0.001	0.000		715	0.001
WDCIF9	27/06/2013	Put	9.750	0.003	0.003	0.000		3,600	0.003
WDCSM9	27/06/2013	Put	9.760	0.002	0.002	0.000		70	0.002
WDCDT9	27/06/2013	Put	10.000	0.006	0.006	0.000		1,050	0.006
WDCSN9	27/06/2013	Put	10.010	0.004	0.004	0.000		80	0.004
WDCIL9	27/06/2013	Put	10.250	0.010	0.010	0.000		1,694	0.010
WDCSQ9	27/06/2013	Put	10.260	0.009	0.009	0.000		239	0.009
WDCDV9	27/06/2013	Put	10.500	0.025	0.025	0.025	350	1,168	0.025
WDCVD9	27/06/2013	Put	10.510	0.020	0.020	0.000		390	0.020
WDCIH9	27/06/2013	Put	10.750	0.035	0.035	0.000		829	0.035
WDCVF9	27/06/2013	Put	10.760	0.035	0.035	0.000		78	0.035
WDCDX9	27/06/2013	Put	11.000	0.035	0.035	0.000		351	0.035
WDCVG9	27/06/2013	Put	11.010	0.035	0.035	0.000		80	0.035
WDCIP9	27/06/2013	Put	11.250	0.050	0.050	0.000		591	0.050
WDCCZ7	27/06/2013	Put	11.260	0.055	0.055	0.000		369	0.055
WDCDZ9	27/06/2013	Put	11.500	0.090	0.090	0.075	95	333	0.090
WDCJ77	27/06/2013	Put	11.510	0.090	0.090	0.000		0	0.090
WDCLI9	27/06/2013	Put	11.750	0.150	0.150	0.125	100	301	0.150
WDCPV9	27/06/2013	Put	12.000	0.250	0.250	0.000		2,445	0.250
WDCLN7	27/06/2013	Put	12.010	0.255	0.255	0.000		419	0.255
WDCS69	27/06/2013	Put	12.250	0.395	0.395	0.000		331	0.395
WDCU39	27/06/2013	Put	12.500	0.575	0.575	0.000		230	0.575
WDCXT9	27/06/2013	Put	12.750	0.795	0.795	0.000		114	0.795
WDCZW9	27/06/2013	Put	13.000	1.040	1.040	0.000		0	1.040
WDCIG7	27/06/2013	Put	13.250	1.290	1.290	0.000		0	1.290
WDCMH9	27/06/2013	Put	13.260	1.270	1.270	0.000		140	1.270
WDCIU7	27/06/2013	Put	13.500	1.540	1.540	0.000		0	1.540
WDCDL7	27/06/2013	Put	13.510	1.515	1.515	0.000		2,445	1.515
WDCKL7	27/06/2013	Put	13.750	1.790	1.790	0.000		0	1.790
WDCLC7	27/06/2013	Put	14.000	2.040	2.040	0.000		0	2.040
WDCMK9	27/06/2013	Put	15.010	3.010	3.010	0.000		220	3.010
WDCYP9	25/07/2013	Put	9.000	0.006	0.006	0.000		0	0.006
WDCYF9	25/07/2013	Put	9.250	0.010	0.010	0.000		0	0.010
WDCYB9	25/07/2013	Put	9.500	0.015	0.015	0.000		0	0.015
WDCY79	25/07/2013	Put	9.750	0.020	0.020	0.000		0	0.020
WDCYR9	25/07/2013	Put	10.000	0.020	0.020	0.000		0	0.020
WDCYD9	25/07/2013	Put	10.250	0.030	0.030	0.000		0	0.030
WDCY99	25/07/2013	Put	10.500	0.035	0.035	0.000		100	0.035
WDCY59	25/07/2013	Put	10.750	0.045	0.045	0.000		200	0.045
WDCYT9	25/07/2013	Put	11.000	0.065	0.065	0.000		1,280	0.065
WDCYN9	25/07/2013	Put	11.250	0.090	0.090	0.000		400	0.090
WDCYJ9	25/07/2013	Put	11.500	0.135	0.135	0.000		2,551	0.135
WDCY39	25/07/2013	Put	11.750	0.205	0.205	0.000		80	0.205
WDCYV9	25/07/2013	Put	12.000	0.315	0.315	0.000		160	0.315
WDCLQ7	25/07/2013	Put	12.010	0.305	0.305	0.000		0	0.305
WDCYL9	25/07/2013	Put	12.250	0.455	0.455	0.000		0	0.455
WDCYH9	25/07/2013	Put	12.500	0.625	0.625	0.000		200	0.625
WDCYZ9	25/07/2013	Put	12.750	0.820	0.820	0.000		0	0.820
WDCZY9	25/07/2013	Put	13.000	1.040	1.040	0.000		0	1.040
WDCII7	25/07/2013	Put	13.250	1.290	1.290	0.000		0	1.290
WDCIW7	25/07/2013	Put	13.500	1.540	1.540	0.000		0	1.540
WDCKN7	25/07/2013	Put	13.750	1.790	1.790	0.000		0	1.790
WDCLE7	25/07/2013	Put	14.000	2.040	2.040	0.000		0	2.040
WDCF17	29/08/2013	Put	9.000	0.010	0.010	0.000		0	0.010
WDCC17	29/08/2013	Put	9.250	0.020	0.020	0.000		0	0.020
WDCC77	29/08/2013	Put	9.500	0.030	0.030	0.000		0	0.030
WDCBS7	29/08/2013	Put	9.750	0.035	0.035	0.000		0	0.035
WDCCM7	29/08/2013	Put	10.000	0.035	0.035	0.000		36	0.035
WDCCK7	29/08/2013	Put	10.250	0.045	0.045	0.000		105	0.045
WDCC37	29/08/2013	Put	10.500	0.065	0.065	0.060	36	141	0.065
WDCBW7	29/08/2013	Put	10.750	0.095	0.095	0.000		131	0.095
WDCCO7	29/08/2013	Put	11.000	0.140	0.140	0.000		0	0.140
WDCCI7	29/08/2013	Put	11.250	0.200	0.200	0.000		0	0.200
WDCC57	29/08/2013	Put	11.500	0.275	0.275	0.000		32	0.275
WDCBY7	29/08/2013	Put	11.750	0.370	0.370	0.000		32	0.370
WDCCG7	29/08/2013	Put	12.000	0.520	0.520	0.000		0	0.520
WDCBU7	29/08/2013	Put	12.250	0.665	0.665	0.000		32	0.665
WDCBQ7	29/08/2013	Put	12.500	0.845	0.845	0.000		66	0.845
WDCC97	29/08/2013	Put	12.750	1.045	1.045	0.000		0	1.045
WDCCX7	29/08/2013	Put	13.000	1.265	1.265	0.000		0	1.265
WDCIK7	29/08/2013	Put	13.250	1.490	1.490	0.000		0	1.490
WDCIY7	29/08/2013	Put	13.500	1.725	1.725	0.000		0	1.725
WDCKP7	29/08/2013	Put	13.750	1.965	1.965	0.000		0	1.965
WDCLG7	29/08/2013	Put	14.000	2.215	2.215	0.000		0	2.215
WDCE29	26/09/2013	Put	7.500	0.000	0.000	0.000		400	0.000
WDCE49	26/09/2013	Put	8.000	0.000	0.000	0.000		30	0.000
WDCE69	26/09/2013	Put	8.500	0.000	0.000	0.000		750	0.000
WDCMM9	26/09/2013	Put	8.750	0.001	0.001	0.000		280	0.001
WDCE89	26/09/2013	Put	9.000	0.001	0.001	0.000		40	0.001
WDCMO9	26/09/2013	Put	9.250	0.003	0.003	0.000		0	0.003
WDCEF9	26/09/2013	Put	9.500	0.006	0.006	0.000		30	0.006
WDCMP9	26/09/2013	Put	9.750	0.015	0.015	0.000		136	0.015
WDCEH9	26/09/2013	Put	10.000	0.025	0.025	0.000		240	0.025
WDCV29	26/09/2013	Put	10.010	0.055	0.055	0.000		250	0.055
WDCR19	26/09/2013	Put	10.250	0.040	0.040	0.000		440	0.040
WDCV59	26/09/2013	Put	10.260	0.070	0.070	0.000		84	0.070
WDCEJ9	26/09/2013	Put	10.500	0.070	0.070	0.000		241	0.070
WDCV69	26/09/2013	Put	10.510	0.095	0.095	0.000		100	0.095
WDCQW9	26/09/2013	Put	10.750	0.110	0.110	0.000		105	0.110
WDCV99	26/09/2013	Put	10.760	0.130	0.130	0.000		0	0.130
WDCEL9	26/09/2013	Put	11.000	0.160	0.160	0.000		20	0.160
WDCVJ9	26/09/2013	Put	11.010	0.175	0.175	0.000		50	0.175
WDCQY9	26/09/2013	Put	11.250	0.235	0.235	0.000		0	0.235
WDCVK9	26/09/2013	Put	11.260	0.235	0.235	0.000		0	0.235
WDCEN9	26/09/2013	Put	11.500	0.330	0.330	0.000		0	0.330
WDCVN9	26/09/2013	Put	11.510	0.310	0.310	0.000		846	0.310
WDCR39	26/09/2013	Put	11.750	0.430	0.430	0.000		0	0.430
WDCJX9	26/09/2013	Put	12.000	0.570	0.570	0.000		30	0.570
WDCDO7	26/09/2013	Put	12.010	0.530	0.530	0.000		2,548	0.530
WDCS89	26/09/2013	Put	12.250	0.725	0.725	0.000		0	0.725
WDCKX7	26/09/2013	Put	12.260	0.685	0.685	0.000		2,970	0.685
WDCPX9	26/09/2013	Put	12.500	0.905	0.905	0.000		0	0.905
WDCXV9	26/09/2013	Put	12.750	1.100	1.100	0.000		0	1.100
WDCB27	26/09/2013	Put	13.000	1.305	1.305	0.000		0	1.305
WDCCS7	26/09/2013	Put	13.010	1.265	1.265	0.000		0	1.265
WDCIM7	26/09/2013	Put	13.250	1.525	1.525	0.000		0	1.525
WDCJ17	26/09/2013	Put	13.500	1.750	1.750	0.000		0	1.750
WDCCR7	26/09/2013	Put	13.510	1.710	1.710	0.000		869	1.710
WDCKR7	26/09/2013	Put	13.750	1.985	1.985	0.000		0	1.985
WDCLI7	26/09/2013	Put	14.000	2.225	2.225	0.000		0	2.225
WDCKY7	26/09/2013	Put	14.010	2.185	2.185	0.000		0	2.185
WDCL27	26/09/2013	Put	14.510	2.680	2.680	0.000		0	2.680
WDCDP7	26/09/2013	Put	15.010	3.175	3.175	0.000		5,946	3.175
WDCKH7	24/10/2013	Put	9.750	0.030	0.030	0.000		0	0.030
WDCJP7	24/10/2013	Put	10.000	0.045	0.045	0.000		0	0.045
WDCJV7	24/10/2013	Put	10.250	0.075	0.075	0.000		0	0.075
WDCJB7	24/10/2013	Put	10.500	0.110	0.110	0.000		0	0.110
WDCJH7	24/10/2013	Put	10.750	0.150	0.150	0.000		0	0.150
WDCJJ7	24/10/2013	Put	11.000	0.210	0.210	0.000		0	0.210
WDCJT7	24/10/2013	Put	11.250	0.280	0.280	0.000		0	0.280
WDCK47	24/10/2013	Put	11.500	0.370	0.370	0.000		0	0.370
WDCJD7	24/10/2013	Put	11.750	0.480	0.480	0.000		60	0.480
WDCJL7	24/10/2013	Put	12.000	0.605	0.605	0.000		0	0.605
WDCL37	24/10/2013	Put	12.010	0.570	0.570	0.000		0	0.570
WDCJR7	24/10/2013	Put	12.250	0.755	0.755	0.000		0	0.755
WDCK27	24/10/2013	Put	12.500	0.920	0.920	0.000		0	0.920
WDCJN7	24/10/2013	Put	12.750	1.105	1.105	0.000		0	1.105
WDCJX7	24/10/2013	Put	13.000	1.305	1.305	0.000		0	1.305
WDCJZ7	24/10/2013	Put	13.250	1.520	1.520	0.000		0	1.520
WDCJF7	24/10/2013	Put	13.500	1.745	1.745	0.000		0	1.745
WDCL67	24/10/2013	Put	13.510	1.710	1.710	0.000		0	1.710
WDCKT7	24/10/2013	Put	13.750	1.980	1.980	0.000		0	1.980
WDCLK7	24/10/2013	Put	14.000	2.220	2.220	0.000		0	2.220
WDCL77	24/10/2013	Put	15.010	3.150	3.150	0.000		0	3.150
WDCPZ7	19/12/2013	Put	6.280	0.000	0.000	0.000		654	0.000
WDCQ37	19/12/2013	Put	6.670	0.000	0.000	0.000		30	0.000
WDCQ47	19/12/2013	Put	7.060	0.000	0.000	0.000		230	0.000
WDCZS7	19/12/2013	Put	7.460	0.001	0.001	0.000		567	0.001
WDCZT7	19/12/2013	Put	7.850	0.003	0.003	0.000		405	0.003
WDCEP9	19/12/2013	Put	8.240	0.008	0.008	0.000		0	0.008
WDCER9	19/12/2013	Put	8.630	0.020	0.020	0.000		915	0.020
WDCET9	19/12/2013	Put	9.030	0.035	0.035	0.000		687	0.035
WDCEL8	19/12/2013	Put	9.040	0.030	0.030	0.000		14	0.030
WDCVV9	19/12/2013	Put	9.220	0.050	0.050	0.000		0	0.050
WDCEM8	19/12/2013	Put	9.420	0.065	0.065	0.000		299	0.065
WDCEL7	19/12/2013	Put	9.430	0.055	0.055	0.000		0	0.055
WDCVZ9	19/12/2013	Put	9.610	0.085	0.085	0.000		20	0.085
WDCEK7	19/12/2013	Put	9.620	0.075	0.075	0.000		0	0.075
WDCEV9	19/12/2013	Put	9.810	0.115	0.115	0.000		350	0.115
WDCEH7	19/12/2013	Put	9.820	0.095	0.095	0.000		0	0.095
WDCVP9	19/12/2013	Put	10.010	0.130	0.130	0.000		100	0.130
WDCEG7	19/12/2013	Put	10.020	0.105	0.105	0.000		0	0.105
WDCVI8	19/12/2013	Put	10.200	0.155	0.155	0.000		190	0.155
WDCE87	19/12/2013	Put	10.210	0.125	0.125	0.000		200	0.125
WDCW49	19/12/2013	Put	10.400	0.180	0.180	0.000		0	0.180
WDCE77	19/12/2013	Put	10.410	0.145	0.145	0.000		500	0.145
WDCEX9	19/12/2013	Put	10.600	0.210	0.210	0.000		66	0.210
WDCE47	19/12/2013	Put	10.610	0.180	0.180	0.000		0	0.180
WDCVX9	19/12/2013	Put	10.790	0.255	0.255	0.000		40	0.255
WDCE37	19/12/2013	Put	10.810	0.225	0.225	0.000		0	0.225
WDCVK8	19/12/2013	Put	10.990	0.305	0.305	0.000		465	0.305
WDCDZ7	19/12/2013	Put	11.010	0.275	0.275	0.000		0	0.275
WDCVT9	19/12/2013	Put	11.180	0.360	0.360	0.000		564	0.360
WDCDY7	19/12/2013	Put	11.190	0.330	0.330	0.000		0	0.330
WDCJN9	19/12/2013	Put	11.380	0.420	0.420	0.000		60	0.420
WDCDV7	19/12/2013	Put	11.390	0.400	0.400	0.000		0	0.400
WDCW29	19/12/2013	Put	11.580	0.500	0.500	0.000		0	0.500
WDCDU7	19/12/2013	Put	11.590	0.475	0.475	0.000		25	0.475
WDCLK9	19/12/2013	Put	11.770	0.570	0.570	0.000		0	0.570
WDCDR7	19/12/2013	Put	11.780	0.560	0.560	0.000		0	0.560
WDCVR9	19/12/2013	Put	12.170	0.790	0.790	0.000		115	0.790
WDCEO7	19/12/2013	Put	12.180	0.770	0.770	0.000		0	0.770
WDCSA9	19/12/2013	Put	12.560	1.045	1.045	0.000		0	1.045
WDCEP7	19/12/2013	Put	12.570	1.000	1.000	0.000		20	1.000
WDCXY9	19/12/2013	Put	12.950	1.335	1.335	0.000		0	1.335
WDCZM9	19/12/2013	Put	13.340	1.655	1.655	0.000		0	1.655
WDCES7	19/12/2013	Put	13.350	1.580	1.580	0.000		0	1.580
WDCB47	19/12/2013	Put	13.740	2.005	2.005	0.000		0	2.005
WDCET7	19/12/2013	Put	13.760	1.920	1.920	0.000		0	1.920
WDCXM7	19/12/2013	Put	14.130	2.405	2.405	0.000		0	2.405
WDCJ97	19/12/2013	Put	14.520	2.760	2.760	0.000		0	2.760
WDCXN7	19/12/2013	Put	14.910	3.140	3.140	0.000		0	3.140
WDCEW7	19/12/2013	Put	14.920	3.015	3.015	0.000		0	3.015
WDCXQ7	19/12/2013	Put	15.700	3.925	3.925	0.000		0	3.925
WDCEX7	19/12/2013	Put	15.710	3.785	3.785	0.000		0	3.785
WDCEZ9	27/03/2014	Put	7.500	0.040	0.040	0.000		0	0.040
WDCF29	27/03/2014	Put	8.000	0.070	0.070	0.000		0	0.070
WDCGZ7	27/03/2014	Put	8.010	0.055	0.055	0.000		0	0.055
WDCF49	27/03/2014	Put	8.500	0.105	0.105	0.000		0	0.105
WDCGY7	27/03/2014	Put	8.510	0.070	0.070	0.000		0	0.070
WDCF69	27/03/2014	Put	9.000	0.160	0.160	0.000		0	0.160
WDCGV7	27/03/2014	Put	9.010	0.100	0.100	0.000		0	0.100
WDCFI7	27/03/2014	Put	9.250	0.190	0.190	0.000		0	0.190
WDCF89	27/03/2014	Put	9.500	0.215	0.215	0.000		720	0.215
WDCGU7	27/03/2014	Put	9.510	0.145	0.145	0.000		0	0.145
WDCF37	27/03/2014	Put	9.750	0.250	0.250	0.000		30	0.250
WDCFF9	27/03/2014	Put	10.000	0.290	0.290	0.000		660	0.290
WDCGR7	27/03/2014	Put	10.010	0.195	0.195	0.000		0	0.195
WDCFG7	27/03/2014	Put	10.250	0.330	0.330	0.000		0	0.330
WDCFH9	27/03/2014	Put	10.500	0.380	0.380	0.000		1,025	0.380
WDCGQ7	27/03/2014	Put	10.510	0.295	0.295	0.000		0	0.295
WDCF57	27/03/2014	Put	10.750	0.435	0.435	0.000		0	0.435
WDCFJ9	27/03/2014	Put	11.000	0.500	0.500	0.000		100	0.500
WDCGN7	27/03/2014	Put	11.010	0.430	0.430	0.000		750	0.430
WDCFK7	27/03/2014	Put	11.250	0.570	0.570	0.000		0	0.570
WDCFL9	27/03/2014	Put	11.500	0.655	0.655	0.000		0	0.655
WDCGM7	27/03/2014	Put	11.510	0.605	0.605	0.000		0	0.605
WDCF77	27/03/2014	Put	11.750	0.745	0.745	0.000		30	0.745
WDCJZ9	27/03/2014	Put	12.000	0.885	0.885	0.000		0	0.885
WDCG97	27/03/2014	Put	12.010	0.835	0.835	0.000		0	0.835
WDCFM7	27/03/2014	Put	12.250	1.040	1.040	0.000		30	1.040
WDCPZ9	27/03/2014	Put	12.500	1.205	1.205	0.000		0	1.205
WDCG87	27/03/2014	Put	12.510	1.255	1.255	0.000		0	1.255
WDCF97	27/03/2014	Put	12.750	1.380	1.380	0.000		0	1.380
WDCWZ9	27/03/2014	Put	13.000	1.565	1.565	0.000		0	1.565
WDCIO7	27/03/2014	Put	13.250	1.760	1.760	0.000		0	1.760
WDCB67	27/03/2014	Put	13.500	1.965	1.965	0.000		0	1.965
WDCKV7	27/03/2014	Put	13.750	2.175	2.175	0.000		0	2.175
WDCLM7	27/03/2014	Put	14.000	2.395	2.395	0.000		0	2.395
WDCBG8	26/06/2014	Put	5.490	0.000	0.000	0.000		0	0.000
WDCFN9	26/06/2014	Put	7.850	0.025	0.025	0.000		0	0.025
WDCFP9	26/06/2014	Put	8.240	0.035	0.035	0.000		0	0.035
WDCFR9	26/06/2014	Put	8.630	0.055	0.055	0.000		0	0.055
WDCFT9	26/06/2014	Put	9.030	0.075	0.075	0.000		0	0.075
WDCFV9	26/06/2014	Put	9.420	0.110	0.110	0.000		0	0.110
WDCFX9	26/06/2014	Put	9.810	0.160	0.160	0.000		72	0.160
WDCTA7	26/06/2014	Put	10.200	0.225	0.225	0.000		25	0.225
WDCTD7	26/06/2014	Put	10.600	0.315	0.315	0.000		180	0.315
WDCFZ9	26/06/2014	Put	10.990	0.430	0.430	0.000		0	0.430
WDCJP9	26/06/2014	Put	11.380	0.570	0.570	0.000		0	0.570
WDCLM9	26/06/2014	Put	11.770	0.740	0.740	0.000		50	0.740
WDCSC9	26/06/2014	Put	12.560	1.210	1.210	0.000		0	1.210
WDCX69	26/06/2014	Put	13.340	1.795	1.795	0.000		0	1.795
WDCB87	26/06/2014	Put	14.130	2.445	2.445	0.000		0	2.445
WDCJ37	26/06/2014	Put	14.910	3.190	3.190	0.000		0	3.190
WDCLS7	26/06/2014	Put	15.700	3.955	3.955	0.000		0	3.955
WDCBI8	25/09/2014	Put	5.490	0.000	0.000	0.000		0	0.000
WDCIS8	25/09/2014	Put	6.280	0.002	0.002	0.000		310	0.002
WDCRQ9	25/09/2014	Put	8.630	0.085	0.085	0.000		0	0.085
WDCRO9	25/09/2014	Put	9.030	0.120	0.120	0.000		0	0.120
WDCR59	25/09/2014	Put	9.420	0.165	0.165	0.000		0	0.165
WDCRI9	25/09/2014	Put	9.810	0.225	0.225	0.000		0	0.225
WDCRG9	25/09/2014	Put	10.200	0.310	0.310	0.000		0	0.310
WDCRM9	25/09/2014	Put	10.600	0.420	0.420	0.000		0	0.420
WDCR79	25/09/2014	Put	10.990	0.555	0.555	0.000		0	0.555
WDCRK9	25/09/2014	Put	11.380	0.710	0.710	0.000		0	0.710
WDCR99	25/09/2014	Put	11.770	0.895	0.895	0.000		0	0.895
WDCV47	25/09/2014	Put	12.360	1.230	1.230	0.000		30	1.230
WDCV77	25/09/2014	Put	12.560	1.350	1.350	0.000		90	1.350
WDCX89	25/09/2014	Put	13.340	1.920	1.920	0.000		0	1.920
WDCBF7	25/09/2014	Put	14.130	2.560	2.560	0.000		0	2.560
WDCJ57	25/09/2014	Put	14.910	3.270	3.270	0.000		0	3.270
WDCLU7	25/09/2014	Put	15.700	4.010	4.010	0.000		0	4.010
WDCPM8	18/12/2014	Put	5.100	0.000	0.000	0.000		0	0.000
WDCPP8	18/12/2014	Put	5.890	0.001	0.001	0.000		222	0.001
WDCC58	18/12/2014	Put	6.280	0.002	0.002	0.000		0	0.002
WDCC88	18/12/2014	Put	7.060	0.010	0.010	0.000		0	0.010
WDCCV8	18/12/2014	Put	7.850	0.040	0.040	0.000		0	0.040
WDCG29	18/12/2014	Put	8.240	0.070	0.070	0.000		0	0.070
WDCG49	18/12/2014	Put	8.630	0.110	0.110	0.000		0	0.110
WDCG69	18/12/2014	Put	9.030	0.165	0.165	0.000		0	0.165
WDCCY8	18/12/2014	Put	9.420	0.240	0.240	0.000		0	0.240
WDCG89	18/12/2014	Put	9.810	0.330	0.330	0.000		0	0.330
WDCIV8	18/12/2014	Put	10.200	0.445	0.445	0.000		30	0.445
WDCGK9	18/12/2014	Put	10.600	0.740	0.740	0.000		0	0.740
WDCIY8	18/12/2014	Put	10.990	0.915	0.915	0.000		700	0.915
WDCJR9	18/12/2014	Put	11.380	1.105	1.105	0.000		0	1.105
WDCIZ8	18/12/2014	Put	11.770	1.280	1.280	0.000		0	1.280
WDCJ28	18/12/2014	Put	12.560	1.730	1.730	0.000		700	1.730
WDCJ58	18/12/2014	Put	13.340	2.270	2.270	0.000		0	2.270
WDCJ68	18/12/2014	Put	14.130	2.870	2.870	0.000		700	2.870
WDCXR7	18/12/2014	Put	14.910	3.505	3.505	0.000		700	3.505
WDCXU7	18/12/2014	Put	15.700	4.185	4.185	0.000		0	4.185
WDCXV7	18/12/2014	Put	16.480	4.880	4.880	0.000		0	4.880
WDCG17	26/03/2015	Put	9.000	0.130	0.130	0.000		0	0.130
WDCFS7	26/03/2015	Put	9.500	0.215	0.215	0.000		0	0.215
WDCFY7	26/03/2015	Put	10.000	0.335	0.335	0.000		0	0.335
WDCFU7	26/03/2015	Put	10.500	0.495	0.495	0.000		0	0.495
WDCG37	26/03/2015	Put	11.000	0.695	0.695	0.000		0	0.695
WDCFQ7	26/03/2015	Put	11.500	0.940	0.940	0.000		0	0.940
WDCFW7	26/03/2015	Put	12.000	1.220	1.220	0.000		0	1.220
WDCFO7	26/03/2015	Put	12.500	1.535	1.535	0.000		0	1.535
WDCG57	26/03/2015	Put	13.000	1.880	1.880	0.000		0	1.880
WDCI57	26/03/2015	Put	13.500	2.255	2.255	0.000		0	2.255
WDCKB7	26/03/2015	Put	14.000	2.655	2.655	0.000		0	2.655
WDCLX7	26/03/2015	Put	14.500	3.070	3.070	0.000		0	3.070
WDCJ69	25/06/2015	Put	7.500	0.070	0.070	0.000		0	0.070
WDCIR9	25/06/2015	Put	8.000	0.120	0.120	0.000		0	0.120
WDCJ29	25/06/2015	Put	8.500	0.190	0.190	0.000		0	0.190
WDCIT9	25/06/2015	Put	9.000	0.285	0.285	0.000		0	0.285
WDCJ49	25/06/2015	Put	9.500	0.410	0.410	0.000		0	0.410
WDCIZ9	25/06/2015	Put	10.000	0.570	0.570	0.000		0	0.570
WDCJ89	25/06/2015	Put	10.500	0.740	0.740	0.000		0	0.740
WDCIX9	25/06/2015	Put	11.000	0.875	0.875	0.000		0	0.875
WDCIV9	25/06/2015	Put	11.500	1.220	1.220	0.000		0	1.220
WDCK29	25/06/2015	Put	12.000	1.505	1.505	0.000		0	1.505
WDCQ29	25/06/2015	Put	12.500	1.810	1.810	0.000		0	1.810
WDCX29	25/06/2015	Put	13.000	2.140	2.140	0.000		0	2.140
WDCBH7	25/06/2015	Put	13.500	2.495	2.495	0.000		0	2.495
WDCKD7	25/06/2015	Put	14.000	2.865	2.865	0.000		0	2.865
WDCLZ7	25/06/2015	Put	14.500	3.255	3.255	0.000		0	3.255
WDCWG9	17/12/2015	Put	8.500	0.090	0.090	0.000		0	0.090
WDCW89	17/12/2015	Put	9.000	0.155	0.155	0.000		0	0.155
WDCWM9	17/12/2015	Put	9.500	0.255	0.255	0.000		0	0.255
WDCW69	17/12/2015	Put	10.000	0.385	0.385	0.000		0	0.385
WDCWA9	17/12/2015	Put	10.500	0.555	0.555	0.000		0	0.555
WDCWI9	17/12/2015	Put	11.000	0.700	0.700	0.000		0	0.700
WDCWC9	17/12/2015	Put	11.500	1.010	1.010	0.000		0	1.010
WDCWK9	17/12/2015	Put	12.000	1.290	1.290	0.000		0	1.290
WDCWE9	17/12/2015	Put	12.500	1.610	1.610	0.000		0	1.610
WDCX49	17/12/2015	Put	13.000	1.955	1.955	0.000		0	1.955
WDCBJ7	17/12/2015	Put	13.500	2.325	2.325	0.000		0	2.325
WDCKF7	17/12/2015	Put	14.000	2.715	2.715	0.000		0	2.715
WDCM27	17/12/2015	Put	14.500	3.125	3.125	0.000		0	3.125

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.