Skip to content

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
CBA 73.890 Up 0.040 73.870 74.000 73.940 74.400 73.530 4,300,511 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CBAJ98 26/05/2016 Call 0.010 74.020 74.020 0.000   30 74.020
CBAWG8 26/05/2016 Call 0.110 73.780 73.780 0.000   0 73.780
CBAWH8 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAEI9 26/05/2016 Call 47.000 26.960 26.960 0.000   0 26.960
CBAEJ9 26/05/2016 Put 47.000 0.000 0.000 0.000   0 0.000
CBAEH9 26/05/2016 Call 47.010 26.950 26.950 0.000   12 26.950
CBAEG9 26/05/2016 Put 47.010 0.000 0.000 0.000   0 0.000
CBAU28 26/05/2016 Call 53.000 20.970 20.970 0.000   0 20.970
CBAU18 26/05/2016 Put 53.000 0.000 0.000 0.000   2,120 0.000
CBAUG8 26/05/2016 Call 53.010 20.960 20.960 0.000   0 20.960
CBAUH8 26/05/2016 Put 53.010 0.000 0.000 0.000   100 0.000
CBAU38 26/05/2016 Call 54.000 19.975 19.975 0.000   0 19.975
CBAU78 26/05/2016 Put 54.000 0.000 0.000 0.000   0 0.000
CBAUF8 26/05/2016 Call 54.010 19.965 19.965 0.000   0 19.965
CBAUE8 26/05/2016 Put 54.010 0.000 0.000 0.000   110 0.000
CBAU98 26/05/2016 Call 55.000 18.975 18.975 0.000   15 18.975
CBAU88 26/05/2016 Put 55.000 0.001 0.001 0.000   0 0.001
CBAUA8 26/05/2016 Call 55.010 18.965 18.965 0.000   0 18.965
CBAUD8 26/05/2016 Put 55.010 0.001 0.001 0.000   100 0.001
CBAS88 26/05/2016 Call 56.000 17.975 17.975 0.000   0 17.975
CBAS98 26/05/2016 Put 56.000 0.002 0.002 0.000   0 0.002
CBAQO8 26/05/2016 Call 56.010 17.965 17.965 0.000   47 17.965
CBAQN8 26/05/2016 Put 56.010 0.002 0.002 0.000   0 0.002
CBAS78 26/05/2016 Call 57.000 16.980 16.980 0.000   0 16.980
CBAS38 26/05/2016 Put 57.000 0.003 0.003 0.000   0 0.003
CBAQL8 26/05/2016 Call 57.010 16.970 16.970 0.000   0 16.970
CBAQM8 26/05/2016 Put 57.010 0.004 0.004 0.000   80 0.004
CBAPT8 26/05/2016 Call 58.000 15.985 15.985 0.000   100 15.985
CBAPS8 26/05/2016 Put 58.000 0.007 0.007 0.000   6,500 0.007
CBAPM8 26/05/2016 Call 58.010 15.975 15.975 0.000   0 15.975
CBAPN8 26/05/2016 Put 58.010 0.007 0.007 0.000   100 0.007
CBAQ18 26/05/2016 Call 59.000 14.990 14.990 0.000   75 14.990
CBAQ28 26/05/2016 Put 59.000 0.010 0.010 0.000   249 0.010
CBAPR8 26/05/2016 Call 59.010 14.985 14.985 0.000   0 14.985
CBAPO8 26/05/2016 Put 59.010 0.015 0.015 0.000   100 0.015
CBAQ48 26/05/2016 Call 60.000 14.005 14.005 0.000   56 14.005
CBAQ38 26/05/2016 Put 60.000 0.020 0.020 0.000   100 0.020
CBAPU8 26/05/2016 Call 60.010 13.995 13.995 0.000   894 13.995
CBAPV8 26/05/2016 Put 60.010 0.020 0.020 0.000   30 0.020
CBAQ58 26/05/2016 Call 61.000 13.025 13.025 0.000   260 13.025
CBAQ68 26/05/2016 Put 61.000 0.035 0.035 0.000   5 0.035
CBAPX8 26/05/2016 Call 61.010 13.015 13.015 0.000   50 13.015
CBAPW8 26/05/2016 Put 61.010 0.035 0.035 0.000   100 0.035
CBAQ88 26/05/2016 Call 62.000 12.045 12.045 0.000   40 12.045
CBAQ78 26/05/2016 Put 62.000 0.055 0.055 0.000   142 0.055
CBAPY8 26/05/2016 Call 62.010 12.035 12.035 0.000   0 12.035
CBAPZ8 26/05/2016 Put 62.010 0.055 0.055 0.000   110 0.055
CBARX8 26/05/2016 Call 63.000 11.075 11.075 0.000   0 11.075
CBAS28 26/05/2016 Put 63.000 0.080 0.080 0.000   165 0.080
CBAQK8 26/05/2016 Call 63.010 11.070 11.070 0.000   0 11.070
CBAQJ8 26/05/2016 Put 63.010 0.085 0.085 0.000   80 0.085
CBARW8 26/05/2016 Call 64.000 10.115 10.115 0.000   0 10.115
CBARV8 26/05/2016 Put 64.000 0.120 0.120 0.140 30 475 0.120
CBAQH8 26/05/2016 Call 64.010 10.105 10.105 0.000   3 10.105
CBAQI8 26/05/2016 Put 64.010 0.120 0.120 0.000   40 0.120
CBAQP8 26/05/2016 Call 65.000 9.165 9.165 0.000   0 9.165
CBARU8 26/05/2016 Put 65.000 0.170 0.170 0.000   3,220 0.170
CBAQG8 26/05/2016 Call 65.010 9.155 9.155 0.000   50 9.155
CBAQF8 26/05/2016 Put 65.010 0.170 0.170 0.000   170 0.170
CBAJA8 26/05/2016 Call 66.000 8.230 8.230 0.000   75 8.230
CBAJB8 26/05/2016 Put 66.000 0.230 0.230 0.000   2,815 0.230
CBAJD8 26/05/2016 Call 66.010 8.220 8.220 0.000   13 8.220
CBAJC8 26/05/2016 Put 66.010 0.230 0.230 0.000   504 0.230
CBAJE8 26/05/2016 Call 67.000 7.300 7.300 0.000   19 7.300
CBAJF8 26/05/2016 Put 67.000 0.305 0.305 0.320 110 3,270 0.305
CBAJG8 26/05/2016 Call 67.010 7.295 7.295 0.000   0 7.295
CBAJH8 26/05/2016 Put 67.010 0.305 0.305 0.315 10 160 0.305
CBALH8 26/05/2016 Call 68.000 6.400 6.400 0.000   790 6.400
CBALG8 26/05/2016 Put 68.000 0.405 0.405 0.000   3,641 0.405
CBALW8 26/05/2016 Call 68.010 6.390 6.390 0.000   36 6.390
CBALU8 26/05/2016 Put 68.010 0.405 0.405 0.000   747 0.405
CBALI8 26/05/2016 Call 69.000 5.525 5.525 0.000   301 5.525
CBALJ8 26/05/2016 Put 69.000 0.525 0.525 0.465 6 3,066 0.525
CBALX8 26/05/2016 Call 69.010 5.515 5.515 0.000   0 5.515
CBALY8 26/05/2016 Put 69.010 0.525 0.525 0.000   590 0.525
CBALR8 26/05/2016 Call 70.000 4.680 4.680 0.000   132 4.680
CBALK8 26/05/2016 Put 70.000 0.680 0.680 0.735 156 2,147 0.680
CBAM18 26/05/2016 Call 70.010 4.665 4.665 0.000   1,182 4.665
CBALZ8 26/05/2016 Put 70.010 0.680 0.680 0.000   1,548 0.680
CBALS8 26/05/2016 Call 71.000 3.870 3.870 0.000 20 367 3.870
CBALT8 26/05/2016 Put 71.000 0.875 0.875 0.870 195 1,207 0.875
CBAM28 26/05/2016 Call 71.010 3.860 3.860 0.000   628 3.860
CBAM38 26/05/2016 Put 71.010 0.875 0.875 0.850 200 1,517 0.875
CBAK38 26/05/2016 Call 72.000 3.115 3.115 0.000   579 3.115
CBAK48 26/05/2016 Put 72.000 1.125 1.125 1.040 250 2,463 1.125
CBAIG8 26/05/2016 Call 73.000 2.430 2.430 2.550 20 890 2.430
CBAIH8 26/05/2016 Put 73.000 1.440 1.440 1.270 410 1,881 1.440
CBACR9 26/05/2016 Call 73.010 2.425 2.425 0.000   1,068 2.425
CBACS9 26/05/2016 Put 73.010 1.440 1.440 0.000   1,206 1.440
CBAI98 26/05/2016 Call 74.000 1.825 1.825 1.940 101 1,776 1.825
CBAIF8 26/05/2016 Put 74.000 1.840 1.840 1.730 36 1,895 1.840
CBAP28 26/05/2016 Call 74.010 1.820 1.820 1.850 115 1,274 1.820
CBAP38 26/05/2016 Put 74.010 1.835 1.835 1.770 10 1,297 1.835
CBAI78 26/05/2016 Call 75.000 1.315 1.315 1.255 359 1,454 1.315
CBAI88 26/05/2016 Put 75.000 2.330 2.330 2.200 130 920 2.330
CBAP18 26/05/2016 Call 75.010 1.305 1.305 1.200 128 1,264 1.305
CBANZ8 26/05/2016 Put 75.010 2.320 2.320 0.000   827 2.320
CBAGY8 26/05/2016 Call 76.000 0.900 0.900 0.860 373 2,332 0.900
CBAGZ8 26/05/2016 Put 76.000 2.915 2.915 0.000 5 458 2.915
CBATQ9 26/05/2016 Call 76.010 0.890 0.890 0.000   1,595 0.890
CBATR9 26/05/2016 Put 76.010 2.905 2.905 0.000   119 2.905
CBAI18 26/05/2016 Call 77.000 0.580 0.580 0.555 4,370 7,905 0.580
CBAI28 26/05/2016 Put 77.000 3.600 3.600 0.000   775 3.600
CBAIO9 26/05/2016 Call 77.010 0.575 0.575 0.530 340 1,495 0.575
CBAIZ9 26/05/2016 Put 77.010 3.585 3.585 0.000   482 3.585
CBAI38 26/05/2016 Call 78.000 0.350 0.350 0.330 131 2,878 0.350
CBAI48 26/05/2016 Put 78.000 4.375 4.375 0.000   466 4.375
CBAJ29 26/05/2016 Call 78.010 0.350 0.350 0.000 50 1,143 0.350
CBAJ19 26/05/2016 Put 78.010 4.355 4.355 0.000   315 4.355
CBAI58 26/05/2016 Call 79.000 0.205 0.205 0.000 30 2,116 0.205
CBAI68 26/05/2016 Put 79.000 5.235 5.235 0.000   106 5.235
CBAJ39 26/05/2016 Call 79.010 0.200 0.200 0.215 74 1,811 0.200
CBAJ49 26/05/2016 Put 79.010 5.200 5.200 0.000   1,232 5.200
CBAIW8 26/05/2016 Call 80.000 0.110 0.110 0.110 252 2,489 0.110
CBAIX8 26/05/2016 Put 80.000 6.155 6.155 0.000   150 6.155
CBAJ69 26/05/2016 Call 80.010 0.110 0.110 0.000   692 0.110
CBAJ59 26/05/2016 Put 80.010 6.105 6.105 0.000   295 6.105
CBAIU8 26/05/2016 Call 81.000 0.055 0.055 0.000 50 1,991 0.055
CBAIV8 26/05/2016 Put 81.000 7.115 7.115 0.000   934 7.115
CBAKR8 26/05/2016 Call 81.010 0.055 0.055 0.000   820 0.055
CBAKS8 26/05/2016 Put 81.010 7.055 7.055 0.000   601 7.055
CBAJ78 26/05/2016 Call 82.000 0.030 0.030 0.000   722 0.030
CBAJ88 26/05/2016 Put 82.000 8.110 8.110 0.000   80 8.110
CBAKQ8 26/05/2016 Call 82.010 0.030 0.030 0.000   147 0.030
CBAKP8 26/05/2016 Put 82.010 8.025 8.025 0.000   104 8.025
CBAIM8 26/05/2016 Call 83.000 0.015 0.015 0.000   1,634 0.015
CBAIN8 26/05/2016 Put 83.000 9.110 9.110 0.000   0 9.110
CBAJJ8 26/05/2016 Call 83.010 0.015 0.015 0.000   157 0.015
CBAJI8 26/05/2016 Put 83.010 9.010 9.010 0.000   115 9.010
CBAL99 26/05/2016 Call 83.500 0.009 0.009 0.000   0 0.009
CBAL89 26/05/2016 Put 83.500 9.610 9.610 0.000   0 9.610
CBALA9 26/05/2016 Call 83.510 0.010 0.010 0.000   0 0.010
CBALB9 26/05/2016 Put 83.510 9.505 9.505 0.000   0 9.505
CBAIS8 26/05/2016 Call 84.000 0.006 0.006 0.000   2,220 0.006
CBAIT8 26/05/2016 Put 84.000 10.110 10.110 0.000   0 10.110
CBAJK8 26/05/2016 Call 84.010 0.007 0.007 0.000   125 0.007
CBAJL8 26/05/2016 Put 84.010 10.005 10.005 0.000   200 10.005
CBALD9 26/05/2016 Call 84.500 0.004 0.004 0.000   100 0.004
CBALC9 26/05/2016 Put 84.500 10.610 10.610 0.000   0 10.610
CBALE9 26/05/2016 Call 84.510 0.004 0.004 0.000   0 0.004
CBALF9 26/05/2016 Put 84.510 10.500 10.500 0.000   228 10.500
CBAIK8 26/05/2016 Call 85.000 0.003 0.003 0.000   220 0.003
CBAIL8 26/05/2016 Put 85.000 11.110 11.110 0.000   0 11.110
CBAJN8 26/05/2016 Call 85.010 0.003 0.003 0.000   245 0.003
CBAJM8 26/05/2016 Put 85.010 10.995 10.995 10.860 50 63 10.995
CBALH9 26/05/2016 Call 85.500 0.002 0.002 0.000   0 0.002
CBALG9 26/05/2016 Put 85.500 11.610 11.610 0.000   0 11.610
CBALI9 26/05/2016 Call 85.510 0.002 0.002 0.000   0 0.002
CBALJ9 26/05/2016 Put 85.510 11.495 11.495 0.000   15 11.495
CBAII8 26/05/2016 Call 86.000 0.001 0.001 0.000   200 0.001
CBAIJ8 26/05/2016 Put 86.000 12.110 12.110 0.000   0 12.110
CBABV7 26/05/2016 Call 86.010 0.001 0.001 0.000   0 0.001
CBABW7 26/05/2016 Put 86.010 11.995 11.995 0.000   0 11.995
CBAIO8 26/05/2016 Call 87.000 0.001 0.001 0.000   200 0.001
CBAIR8 26/05/2016 Put 87.000 13.110 13.110 0.000   0 13.110
CBALK9 26/05/2016 Call 87.010 0.001 0.001 0.000   0 0.001
CBALL9 26/05/2016 Put 87.010 12.990 12.990 12.850 15 22 12.990
CBAK78 26/05/2016 Call 88.000 0.000 0.000 0.000   1 0.000
CBAK88 26/05/2016 Put 88.000 14.110 14.110 0.000   0 14.110
CBAEK9 26/05/2016 Call 88.010 0.000 0.000 0.000   0 0.000
CBAEL9 26/05/2016 Put 88.010 13.990 13.990 0.000   675 13.990
CBAQW9 26/05/2016 Call 88.500 0.000 0.000 0.000   0 0.000
CBAQV9 26/05/2016 Put 88.500 14.610 14.610 0.000   0 14.610
CBAQX9 26/05/2016 Call 88.510 0.000 0.000 0.000   0 0.000
CBAQY9 26/05/2016 Put 88.510 14.490 14.490 0.000   0 14.490
CBAKD8 26/05/2016 Call 89.000 0.000 0.000 0.000   4 0.000
CBAKE8 26/05/2016 Put 89.000 15.110 15.110 0.000   0 15.110
CBAEN9 26/05/2016 Call 89.010 0.000 0.000 0.000   0 0.000
CBAEM9 26/05/2016 Put 89.010 14.990 14.990 0.000   30 14.990
CBAUU8 26/05/2016 Call 90.000 0.000 0.000 0.000   291 0.000
CBAUV8 26/05/2016 Put 90.000 16.110 16.110 0.000   0 16.110
CBANZ9 26/05/2016 Call 90.010 0.000 0.000 0.000   0 0.000
CBAP19 26/05/2016 Put 90.010 15.985 15.985 0.000   20 15.985
CBAVD8 26/05/2016 Call 91.000 0.000 0.000 0.000   0 0.000
CBAVE8 26/05/2016 Put 91.000 17.110 17.110 0.000   0 17.110
CBAVF8 26/05/2016 Call 92.000 0.000 0.000 0.000   0 0.000
CBAVG8 26/05/2016 Put 92.000 18.110 18.110 0.000   0 18.110
CBAVN8 26/05/2016 Call 93.000 0.000 0.000 0.000   0 0.000
CBAVO8 26/05/2016 Put 93.000 19.110 19.110 0.000   0 19.110
CBAP39 26/05/2016 Call 93.010 0.000 0.000 0.000   0 0.000
CBAP29 26/05/2016 Put 93.010 18.980 18.980 0.000   208 18.980
CBAQG9 26/05/2016 Call 101.600 0.000 0.000 0.000   0 0.000
CBAQF9 26/05/2016 Put 101.600 27.710 27.710 0.000   0 27.710
CBAQD9 26/05/2016 Call 101.610 0.000 0.000 0.000   0 0.000
CBAQE9 26/05/2016 Put 101.610 27.570 27.570 0.000   0 27.570
CBAKV9 23/06/2016 Call 0.010 74.110 74.110 0.000   30 74.110
CBAX68 23/06/2016 Call 0.110 73.780 73.780 0.000   14,181 73.780
CBAX78 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAWP8 23/06/2016 Call 39.840 34.175 34.175 0.000   0 34.175
CBAWO8 23/06/2016 Put 39.840 0.001 0.001 0.000   350 0.001
CBAWQ8 23/06/2016 Call 39.850 34.165 34.165 0.000   308 34.165
CBAWR8 23/06/2016 Put 39.850 0.001 0.001 0.000   0 0.001
CBAML8 23/06/2016 Call 42.820 31.205 31.205 0.000   0 31.205
CBAMK8 23/06/2016 Put 42.820 0.002 0.002 0.000   0 0.002
CBAMJ8 23/06/2016 Call 42.830 31.195 31.195 0.000   109 31.195
CBAMI8 23/06/2016 Put 42.830 0.002 0.002 0.000   84 0.002
CBAMF8 23/06/2016 Call 43.820 30.205 30.205 0.000   0 30.205
CBAME8 23/06/2016 Put 43.820 0.002 0.002 0.000   64 0.002
CBAMG8 23/06/2016 Call 43.830 30.195 30.195 0.000   0 30.195
CBAMH8 23/06/2016 Put 43.830 0.002 0.002 0.000   84 0.002
CBAG69 23/06/2016 Call 44.830 29.200 29.200 0.000   0 29.200
CBAG59 23/06/2016 Put 44.830 0.004 0.004 0.000   1,075 0.004
CBAYV9 23/06/2016 Call 45.820 28.215 28.215 0.000   0 28.215
CBAYW9 23/06/2016 Put 45.820 0.005 0.005 0.000   75 0.005
CBAZK9 23/06/2016 Call 45.830 28.205 28.205 0.000   0 28.205
CBAZJ9 23/06/2016 Put 45.830 0.005 0.005 0.000   0 0.005
CBAQ69 23/06/2016 Call 46.810 27.225 27.225 0.000   0 27.225
CBAQ59 23/06/2016 Put 46.810 0.008 0.008 0.000   1,721 0.008
CBAG79 23/06/2016 Call 49.810 24.240 24.240 0.000   0 24.240
CBAG89 23/06/2016 Put 49.810 0.025 0.025 0.000   340 0.025
CBAZ29 23/06/2016 Call 50.800 23.255 23.255 0.000   0 23.255
CBAYX9 23/06/2016 Put 50.800 0.030 0.030 0.000   200 0.030
CBAZA9 23/06/2016 Call 50.810 23.245 23.245 0.000   100 23.245
CBAZ99 23/06/2016 Put 50.810 0.035 0.035 0.000   150 0.035
CBAZ39 23/06/2016 Call 51.790 22.270 22.270 0.000   0 22.270
CBAZ49 23/06/2016 Put 51.790 0.040 0.040 0.000   0 0.040
CBAZB9 23/06/2016 Call 51.800 22.265 22.265 0.000   25 22.265
CBAZC9 23/06/2016 Put 51.800 0.045 0.045 0.000   100 0.045
CBAZ69 23/06/2016 Call 52.790 21.280 21.280 0.000   0 21.280
CBAZ59 23/06/2016 Put 52.790 0.055 0.055 0.000   30 0.055
CBAZE9 23/06/2016 Call 52.800 21.275 21.275 0.000   0 21.275
CBAZD9 23/06/2016 Put 52.800 0.055 0.055 0.000   400 0.055
CBAZ79 23/06/2016 Call 53.790 20.295 20.295 0.000   0 20.295
CBAZ89 23/06/2016 Put 53.790 0.065 0.065 0.000   0 0.065
CBAZF9 23/06/2016 Call 53.800 20.285 20.285 0.000   0 20.285
CBAZG9 23/06/2016 Put 53.800 0.070 0.070 0.000   0 0.070
CBAGW8 23/06/2016 Call 54.780 19.320 19.320 0.000   0 19.320
CBAGX8 23/06/2016 Put 54.780 0.080 0.080 0.000   160 0.080
CBAGK9 23/06/2016 Call 54.790 19.310 19.310 0.000   36 19.310
CBAG99 23/06/2016 Put 54.790 0.085 0.085 0.000   850 0.085
CBADV8 23/06/2016 Call 55.780 18.340 18.340 0.000   0 18.340
CBADW8 23/06/2016 Put 55.780 0.100 0.100 0.000   0 0.100
CBAMD8 23/06/2016 Call 55.790 18.330 18.330 0.000   40 18.330
CBAMC8 23/06/2016 Put 55.790 0.100 0.100 0.000   510 0.100
CBAQ49 23/06/2016 Call 56.780 17.365 17.365 0.000   0 17.365
CBAQ39 23/06/2016 Put 56.780 0.115 0.115 0.000   305 0.115
CBAQ19 23/06/2016 Call 56.790 17.355 17.355 0.000   0 17.355
CBAQ29 23/06/2016 Put 56.790 0.115 0.115 0.000   0 0.115
CBAIP9 23/06/2016 Call 57.770 16.405 16.405 0.000   0 16.405
CBAIQ9 23/06/2016 Put 57.770 0.140 0.140 0.000   220 0.140
CBAIS9 23/06/2016 Call 58.770 15.445 15.445 0.000   0 15.445
CBAIR9 23/06/2016 Put 58.770 0.165 0.165 0.000   242 0.165
CBAQP9 23/06/2016 Call 58.780 15.435 15.435 0.000   0 15.435
CBAQQ9 23/06/2016 Put 58.780 0.165 0.165 0.000   40 0.165
CBAIT9 23/06/2016 Call 59.760 14.490 14.490 0.000   0 14.490
CBAIU9 23/06/2016 Put 59.760 0.195 0.195 0.000   50 0.195
CBAGL9 23/06/2016 Call 59.770 14.485 14.485 0.000   110 14.485
CBAGM9 23/06/2016 Put 59.770 0.195 0.195 0.000   60 0.195
CBAIW9 23/06/2016 Call 60.760 13.540 13.540 0.000   0 13.540
CBAIV9 23/06/2016 Put 60.760 0.235 0.235 0.000   524 0.235
CBAIX9 23/06/2016 Call 61.760 12.590 12.590 0.000   0 12.590
CBAIY9 23/06/2016 Put 61.760 0.280 0.280 0.000   241 0.280
CBAX97 23/06/2016 Call 62.750 11.660 11.660 0.000   0 11.660
CBAXA7 23/06/2016 Put 62.750 0.335 0.335 0.000   432 0.335
CBAKO8 23/06/2016 Call 62.760 11.650 11.650 0.000   20 11.650
CBAKN8 23/06/2016 Put 62.760 0.335 0.335 0.000   460 0.335
CBAL37 23/06/2016 Call 63.750 10.730 10.730 0.000   0 10.730
CBAL47 23/06/2016 Put 63.750 0.395 0.395 0.000   474 0.395
CBAPP8 23/06/2016 Call 64.740 9.820 9.820 0.000   80 9.820
CBAPQ8 23/06/2016 Put 64.740 0.470 0.470 0.000   1,157 0.470
CBAKQ7 23/06/2016 Call 65.740 8.915 8.915 0.000   60 8.915
CBAKX7 23/06/2016 Put 65.740 0.560 0.560 0.550 27 4,373 0.560
CBAIP8 23/06/2016 Call 66.740 8.035 8.035 0.000   100 8.035
CBAIQ8 23/06/2016 Put 66.740 0.670 0.670 0.715 125 577 0.670
CBAGO8 23/06/2016 Call 66.750 8.020 8.020 0.000   38 8.020
CBAGP8 23/06/2016 Put 66.750 0.665 0.665 0.000   67 0.665
CBAKO7 23/06/2016 Call 67.730 7.175 7.175 0.000   186 7.175
CBAKP7 23/06/2016 Put 67.730 0.790 0.790 0.855 550 696 0.790
CBAKW9 23/06/2016 Call 67.740 7.165 7.165 7.130 30 2,565 7.165
CBAKX9 23/06/2016 Put 67.740 0.790 0.790 0.820 110 316 0.790
CBAZV9 23/06/2016 Call 68.730 6.340 6.340 0.000   296 6.340
CBAZW9 23/06/2016 Put 68.730 0.950 0.950 1.050 450 2,232 0.950
CBAKM7 23/06/2016 Call 69.720 5.535 5.535 0.000   147 5.535
CBAKN7 23/06/2016 Put 69.720 1.120 1.120 1.130 39 363 1.120
CBAKZ9 23/06/2016 Call 69.730 5.530 5.530 0.000   1,229 5.530
CBAKY9 23/06/2016 Put 69.730 1.125 1.125 0.000   105 1.125
CBAYJ9 23/06/2016 Call 70.720 4.775 4.775 0.000   112 4.775
CBAYK9 23/06/2016 Put 70.720 1.350 1.350 1.300 600 2,232 1.350
CBAL19 23/06/2016 Call 70.730 4.765 4.765 0.000   333 4.765
CBAL29 23/06/2016 Put 70.730 1.340 1.340 0.000   191 1.340
CBALD7 23/06/2016 Call 71.720 4.050 4.050 0.000   260 4.050
CBALE7 23/06/2016 Put 71.720 1.615 1.615 0.000   546 1.615
CBAL49 23/06/2016 Call 71.730 4.040 4.040 0.000   126 4.040
CBAL39 23/06/2016 Put 71.730 1.605 1.605 0.000   174 1.605
CBAYL9 23/06/2016 Call 72.710 3.375 3.375 0.000   301 3.375
CBAYM9 23/06/2016 Put 72.710 1.920 1.920 0.000   926 1.920
CBAEZ9 23/06/2016 Call 72.720 3.370 3.370 0.000   111 3.370
CBAEY9 23/06/2016 Put 72.720 1.915 1.915 0.000   843 1.915
CBALB7 23/06/2016 Call 73.710 2.760 2.760 0.000   355 2.760
CBALC7 23/06/2016 Put 73.710 2.300 2.300 2.240 4 1,938 2.300
CBAF19 23/06/2016 Call 73.720 2.750 2.750 0.000   145 2.750
CBAF29 23/06/2016 Put 73.720 2.290 2.290 0.000   264 2.290
CBAVC9 23/06/2016 Call 74.700 2.210 2.210 0.000   562 2.210
CBAVD9 23/06/2016 Put 74.700 2.745 2.745 0.000   485 2.745
CBAF49 23/06/2016 Call 74.710 2.200 2.200 0.000   478 2.200
CBAF39 23/06/2016 Put 74.710 2.725 2.725 0.000   522 2.725
CBAL57 23/06/2016 Call 75.700 1.725 1.725 0.000   2,194 1.725
CBAL67 23/06/2016 Put 75.700 3.265 3.265 3.150 15 1,423 3.265
CBAYE8 23/06/2016 Call 75.710 1.715 1.715 0.000   827 1.715
CBAYF8 23/06/2016 Put 75.710 3.235 3.235 0.000   1,079 3.235
CBAVE9 23/06/2016 Call 76.700 1.305 1.305 0.000   649 1.305
CBAVF9 23/06/2016 Put 76.700 3.855 3.855 0.000   1,751 3.855
CBAYC9 23/06/2016 Call 76.710 1.275 1.275 1.250 10 30 1.275
CBAYB9 23/06/2016 Put 76.710 3.825 3.825 0.000   0 3.825
CBAL97 23/06/2016 Call 77.690 0.965 0.965 1.010 80 1,619 0.965
CBALA7 23/06/2016 Put 77.690 4.520 4.520 0.000   2,923 4.520
CBARR9 23/06/2016 Call 77.700 0.960 0.960 0.950 10 344 0.960
CBARS9 23/06/2016 Put 77.700 4.480 4.480 0.000   10 4.480
CBALY9 23/06/2016 Call 78.690 0.690 0.690 0.000   1,426 0.690
CBALZ9 23/06/2016 Put 78.690 5.260 5.260 0.000   272 5.260
CBARQ9 23/06/2016 Call 78.700 0.690 0.690 0.000   147 0.690
CBARP9 23/06/2016 Put 78.700 5.210 5.210 0.000   120 5.210
CBAPS7 23/06/2016 Call 79.680 0.480 0.480 0.430 37 2,664 0.480
CBAPT7 23/06/2016 Put 79.680 6.060 6.060 0.000   1,263 6.060
CBARN9 23/06/2016 Call 79.690 0.480 0.480 0.000   385 0.480
CBARO9 23/06/2016 Put 79.690 5.990 5.990 0.000   70 5.990
CBAJE9 23/06/2016 Call 80.680 0.325 0.325 0.000   1,847 0.325
CBAJG9 23/06/2016 Put 80.680 6.925 6.925 0.000   788 6.925
CBAPR9 23/06/2016 Call 80.690 0.325 0.325 0.000   170 0.325
CBAPQ9 23/06/2016 Put 80.690 6.835 6.835 0.000   10 6.835
CBAUJ7 23/06/2016 Call 81.680 0.215 0.215 0.000   918 0.215
CBAUK7 23/06/2016 Put 81.680 7.835 7.835 0.000   182 7.835
CBAYQ7 23/06/2016 Call 81.690 0.215 0.215 0.000   733 0.215
CBAYP7 23/06/2016 Put 81.690 7.720 7.720 0.000   337 7.720
CBAJC9 23/06/2016 Call 82.670 0.140 0.140 0.000   596 0.140
CBAJD9 23/06/2016 Put 82.670 8.785 8.785 0.000   258 8.785
CBAW39 23/06/2016 Call 82.680 0.145 0.145 0.000   67 0.145
CBAW49 23/06/2016 Put 82.680 8.630 8.630 0.000   578 8.630
CBASH8 23/06/2016 Call 83.670 0.090 0.090 0.000   1,687 0.090
CBASI8 23/06/2016 Put 83.670 9.780 9.780 0.000   55 9.780
CBAW69 23/06/2016 Call 83.680 0.090 0.090 0.000   185 0.090
CBAW59 23/06/2016 Put 83.680 9.575 9.575 0.000   910 9.575
CBAJM9 23/06/2016 Call 84.660 0.060 0.060 0.000   1,169 0.060
CBAJN9 23/06/2016 Put 84.660 10.770 10.770 0.000   0 10.770
CBAW79 23/06/2016 Call 84.670 0.060 0.060 0.000   167 0.060
CBAW89 23/06/2016 Put 84.670 10.535 10.535 0.000   627 10.535
CBATX8 23/06/2016 Call 85.660 0.035 0.035 0.000   703 0.035
CBATY8 23/06/2016 Put 85.660 11.770 11.770 0.000   0 11.770
CBAWA9 23/06/2016 Call 85.670 0.035 0.035 0.000   616 0.035
CBAW99 23/06/2016 Put 85.670 11.520 11.520 0.000   222 11.520
CBAJH9 23/06/2016 Call 86.660 0.025 0.025 0.000   756 0.025
CBAJL9 23/06/2016 Put 86.660 12.770 12.770 0.000   0 12.770
CBAWB9 23/06/2016 Call 86.670 0.025 0.025 0.000   164 0.025
CBAWC9 23/06/2016 Put 86.670 12.510 12.510 0.000   44 12.510
CBAWS8 23/06/2016 Call 87.650 0.015 0.015 0.000   80 0.015
CBAX98 23/06/2016 Put 87.650 13.760 13.760 0.000   0 13.760
CBAUH9 23/06/2016 Call 87.660 0.015 0.015 0.000   421 0.015
CBAUE9 23/06/2016 Put 87.660 13.500 13.500 0.000   178 13.500
CBAJS9 23/06/2016 Call 88.650 0.008 0.008 0.000   653 0.008
CBAJT9 23/06/2016 Put 88.650 14.760 14.760 0.000   0 14.760
CBAUI9 23/06/2016 Call 88.660 0.009 0.009 0.000   184 0.009
CBAUJ9 23/06/2016 Put 88.660 14.495 14.495 0.000   522 14.495
CBAF98 23/06/2016 Call 89.650 0.005 0.005 0.000   360 0.005
CBAFF8 23/06/2016 Put 89.650 15.760 15.760 0.000   0 15.760
CBAUL9 23/06/2016 Call 89.660 0.005 0.005 0.000   2 0.005
CBAUK9 23/06/2016 Put 89.660 15.490 15.490 0.000   115 15.490
CBAJQ9 23/06/2016 Call 90.640 0.003 0.003 0.000   182 0.003
CBAJR9 23/06/2016 Put 90.640 16.750 16.750 0.000   0 16.750
CBAUM9 23/06/2016 Call 90.650 0.003 0.003 0.000   310 0.003
CBAUN9 23/06/2016 Put 90.650 16.480 16.480 0.000   66 16.480
CBADQ9 23/06/2016 Call 91.640 0.002 0.002 0.000   31 0.002
CBADR9 23/06/2016 Put 91.640 17.750 17.750 0.000   0 17.750
CBAUP9 23/06/2016 Call 91.650 0.002 0.002 0.000   0 0.002
CBAUO9 23/06/2016 Put 91.650 17.475 17.475 0.000   218 17.475
CBAJO9 23/06/2016 Call 92.630 0.001 0.001 0.000   100 0.001
CBAJP9 23/06/2016 Put 92.630 18.740 18.740 0.000   0 18.740
CBAKA7 23/06/2016 Call 93.630 0.001 0.001 0.000   785 0.001
CBAKB7 23/06/2016 Put 93.630 19.740 19.740 0.000   250 19.740
CBAMD9 23/06/2016 Call 94.630 0.000 0.000 0.000   0 0.000
CBAME9 23/06/2016 Put 94.630 20.740 20.740 0.000   0 20.740
CBAQS7 23/06/2016 Call 95.620 0.000 0.000 0.000   142 0.000
CBAQT7 23/06/2016 Put 95.620 21.730 21.730 0.000   0 21.730
CBAW97 23/06/2016 Call 97.610 0.000 0.000 0.000   242 0.000
CBAWA7 23/06/2016 Put 97.610 23.720 23.720 0.000   0 23.720
CBABK8 23/06/2016 Call 99.610 0.000 0.000 0.000   818 0.000
CBABL8 23/06/2016 Put 99.610 25.720 25.720 0.000   0 25.720
CBANT7 23/06/2016 Call 101.600 0.000 0.000 0.000   154 0.000
CBANS7 23/06/2016 Put 101.600 27.710 27.710 0.000   0 27.710
CBALX9 23/06/2016 Call 101.610 0.000 0.000 0.000   0 0.000
CBAM59 23/06/2016 Put 101.610 27.405 27.405 0.000   73 27.405
CBANU7 23/06/2016 Call 103.590 0.000 0.000 0.000   100 0.000
CBANV7 23/06/2016 Put 103.590 29.700 29.700 0.000   0 29.700
CBAN28 23/06/2016 Call 107.570 0.000 0.000 0.000   0 0.000
CBAN38 23/06/2016 Put 107.570 33.680 33.680 0.000   0 33.680
CBADY8 23/06/2016 Call 139.460 0.000 0.000 0.000   0 0.000
CBADX8 23/06/2016 Put 139.460 65.135 65.135 0.000   215 65.135
CBABU9 28/07/2016 Call 0.010 74.190 74.190 0.000   0 74.190
CBACM9 28/07/2016 Call 0.110 73.780 73.780 0.000   30 73.780
CBACL9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAGQ9 28/07/2016 Call 63.000 11.835 11.835 0.000   0 11.835
CBAGR9 28/07/2016 Put 63.000 0.670 0.670 0.000   530 0.670
CBAU49 28/07/2016 Call 63.010 11.825 11.825 0.000   0 11.825
CBAU39 28/07/2016 Put 63.010 0.665 0.665 0.000   155 0.665
CBAEO9 28/07/2016 Call 64.000 10.930 10.930 0.000   100 10.930
CBAEP9 28/07/2016 Put 64.000 0.780 0.780 0.000   60 0.780
CBAU59 28/07/2016 Call 64.010 10.920 10.920 0.000   0 10.920
CBAU69 28/07/2016 Put 64.010 0.785 0.785 0.000   40 0.785
CBACT9 28/07/2016 Call 65.000 10.050 10.050 0.000   0 10.050
CBACU9 28/07/2016 Put 65.000 0.900 0.900 0.000   101 0.900
CBAVW9 28/07/2016 Call 65.010 10.040 10.040 0.000   0 10.040
CBAVX9 28/07/2016 Put 65.010 0.890 0.890 0.000   0 0.890
CBACF9 28/07/2016 Call 66.000 9.180 9.180 0.000   0 9.180
CBACG9 28/07/2016 Put 66.000 1.010 1.010 0.000   71 1.010
CBAVZ9 28/07/2016 Call 66.010 9.170 9.170 0.000   0 9.170
CBAVY9 28/07/2016 Put 66.010 1.010 1.010 0.000   20 1.010
CBAC89 28/07/2016 Call 67.000 8.335 8.335 0.000   0 8.335
CBAC99 28/07/2016 Put 67.000 1.160 1.160 0.000   292 1.160
CBAW19 28/07/2016 Call 67.010 8.325 8.325 0.000   0 8.325
CBAW29 28/07/2016 Put 67.010 1.150 1.150 0.000   100 1.150
CBAC69 28/07/2016 Call 68.000 7.515 7.515 0.000   12 7.515
CBAC79 28/07/2016 Put 68.000 1.325 1.325 0.000   170 1.325
CBAWG9 28/07/2016 Call 68.010 7.500 7.500 0.000   0 7.500
CBAWD9 28/07/2016 Put 68.010 1.315 1.315 0.000   0 1.315
CBABZ9 28/07/2016 Call 69.000 6.715 6.715 0.000   3 6.715
CBAC19 28/07/2016 Put 69.000 1.525 1.525 0.000   56 1.525
CBAWH9 28/07/2016 Call 69.010 6.705 6.705 0.000   0 6.705
CBAWI9 28/07/2016 Put 69.010 1.510 1.510 0.000   100 1.510
CBAC29 28/07/2016 Call 70.000 5.950 5.950 0.000   100 5.950
CBAC39 28/07/2016 Put 70.000 1.750 1.750 1.750 37 1,032 1.750
CBAXG9 28/07/2016 Call 70.010 5.940 5.940 0.000   0 5.940
CBAXH9 28/07/2016 Put 70.010 1.740 1.740 0.000   80 1.740
CBAZK8 28/07/2016 Call 71.000 5.220 5.220 0.000   200 5.220
CBAZL8 28/07/2016 Put 71.000 2.015 2.015 2.000 105 247 2.015
CBAY39 28/07/2016 Call 71.010 5.210 5.210 0.000   0 5.210
CBAY49 28/07/2016 Put 71.010 2.000 2.000 0.000   0 2.000
CBAZM8 28/07/2016 Call 72.000 4.530 4.530 0.000   110 4.530
CBAZN8 28/07/2016 Put 72.000 2.310 2.310 0.000   650 2.310
CBAY69 28/07/2016 Call 72.010 4.520 4.520 0.000   0 4.520
CBAY59 28/07/2016 Put 72.010 2.295 2.295 0.000   0 2.295
CBAZW8 28/07/2016 Call 73.000 3.890 3.890 0.000   51 3.890
CBAZX8 28/07/2016 Put 73.000 2.665 2.665 2.560 30 820 2.665
CBAY79 28/07/2016 Call 73.010 3.875 3.875 0.000   0 3.875
CBAY89 28/07/2016 Put 73.010 2.640 2.640 0.000   110 2.640
CBAZY8 28/07/2016 Call 74.000 3.285 3.285 0.000   1,035 3.285
CBAB19 28/07/2016 Put 74.000 3.055 3.055 0.000   215 3.055
CBAYA9 28/07/2016 Call 74.010 3.280 3.280 0.000   0 3.280
CBAY99 28/07/2016 Put 74.010 3.030 3.030 0.000   240 3.030
CBAB49 28/07/2016 Call 75.000 2.745 2.745 0.000   361 2.745
CBAB59 28/07/2016 Put 75.000 3.515 3.515 0.000   17 3.515
CBAXQ9 28/07/2016 Call 75.010 2.735 2.735 0.000   0 2.735
CBAXP9 28/07/2016 Put 75.010 3.475 3.475 0.000   110 3.475
CBAB29 28/07/2016 Call 76.000 2.255 2.255 2.320 4 27 2.255
CBAB39 28/07/2016 Put 76.000 4.030 4.030 0.000   2 4.030
CBAXR9 28/07/2016 Call 76.010 2.245 2.245 0.000   10 2.245
CBAXS9 28/07/2016 Put 76.010 3.985 3.985 0.000   0 3.985
CBABH9 28/07/2016 Call 77.000 1.810 1.810 0.000   422 1.810
CBABI9 28/07/2016 Put 77.000 4.600 4.600 0.000   2 4.600
CBAXW9 28/07/2016 Call 77.010 1.810 1.810 0.000   4 1.810
CBAXV9 28/07/2016 Put 77.010 4.550 4.550 0.000   20 4.550
CBABJ9 28/07/2016 Call 78.000 1.440 1.440 0.000   1,049 1.440
CBABK9 28/07/2016 Put 78.000 5.245 5.245 0.000   100 5.245
CBAXY9 28/07/2016 Call 78.010 1.435 1.435 1.500 60 64 1.435
CBAXZ9 28/07/2016 Put 78.010 5.175 5.175 0.000   0 5.175
CBAB69 28/07/2016 Call 79.000 1.120 1.120 0.000   1,848 1.120
CBAB79 28/07/2016 Put 79.000 5.945 5.945 0.000   150 5.945
CBAY29 28/07/2016 Call 79.010 1.115 1.115 1.050 36 36 1.115
CBAY19 28/07/2016 Put 79.010 5.860 5.860 0.000   0 5.860
CBAB89 28/07/2016 Call 80.000 0.855 0.855 0.000   548 0.855
CBAB99 28/07/2016 Put 80.000 6.695 6.695 0.000   200 6.695
CBARF9 28/07/2016 Call 80.010 0.850 0.850 0.820 10 258 0.850
CBARG9 28/07/2016 Put 80.010 6.595 6.595 0.000   66 6.595
CBABL9 28/07/2016 Call 81.000 0.635 0.635 0.000   10 0.635
CBABM9 28/07/2016 Put 81.000 7.500 7.500 0.000   166 7.500
CBARI9 28/07/2016 Call 81.010 0.640 0.640 0.000   10 0.640
CBARH9 28/07/2016 Put 81.010 7.375 7.375 0.000   6 7.375
CBABO9 28/07/2016 Call 82.000 0.470 0.470 0.000   91 0.470
CBABP9 28/07/2016 Put 82.000 8.350 8.350 0.000   193 8.350
CBARJ9 28/07/2016 Call 82.010 0.470 0.470 0.000   0 0.470
CBARK9 28/07/2016 Put 82.010 8.190 8.190 0.000   5 8.190
CBABS9 28/07/2016 Call 83.000 0.345 0.345 0.000   15 0.345
CBABT9 28/07/2016 Put 83.000 9.235 9.235 0.000   0 9.235
CBAWV9 28/07/2016 Call 83.010 0.340 0.340 0.000   0 0.340
CBAWW9 28/07/2016 Put 83.010 9.040 9.040 0.000   0 9.040
CBABQ9 28/07/2016 Call 84.000 0.245 0.245 0.000   0 0.245
CBABR9 28/07/2016 Put 84.000 10.150 10.150 0.000   0 10.150
CBAX39 28/07/2016 Call 84.010 0.245 0.245 0.000   0 0.245
CBAX29 28/07/2016 Put 84.010 9.915 9.915 0.000   0 9.915
CBAZO8 28/07/2016 Call 85.000 0.175 0.175 0.150 100 300 0.175
CBAZP8 28/07/2016 Put 85.000 11.110 11.110 0.000   0 11.110
CBAZQ9 28/07/2016 Call 85.010 0.175 0.175 0.000   0 0.175
CBAZP9 28/07/2016 Put 85.010 10.815 10.815 0.000   0 10.815
CBABV9 28/07/2016 Call 86.000 0.125 0.125 0.000   5 0.125
CBABW9 28/07/2016 Put 86.000 12.110 12.110 0.000   0 12.110
CBAZR9 28/07/2016 Call 86.010 0.125 0.125 0.000   0 0.125
CBAZS9 28/07/2016 Put 86.010 11.745 11.745 0.000   0 11.745
CBABK7 28/07/2016 Call 87.000 0.090 0.090 0.000   0 0.090
CBABL7 28/07/2016 Put 87.000 13.110 13.110 0.000   0 13.110
CBAZU9 28/07/2016 Call 87.010 0.090 0.090 0.000   0 0.090
CBAZT9 28/07/2016 Put 87.010 12.700 12.700 0.000   0 12.700
CBABO7 28/07/2016 Call 88.000 0.065 0.065 0.000   0 0.065
CBABM7 28/07/2016 Put 88.000 14.110 14.110 0.000   0 14.110
CBABP7 28/07/2016 Call 88.010 0.065 0.065 0.000   0 0.065
CBABQ7 28/07/2016 Put 88.010 13.675 13.675 0.000   0 13.675
CBAQI9 28/07/2016 Call 101.600 0.000 0.000 0.000   0 0.000
CBAQH9 28/07/2016 Put 101.600 27.710 27.710 0.000   0 27.710
CBAQJ9 28/07/2016 Call 101.610 0.000 0.000 0.000   0 0.000
CBAQK9 28/07/2016 Put 101.610 27.165 27.165 0.000   0 27.165
CBAGN9 25/08/2016 Call 0.010 72.245 72.245 0.000   0 72.245
CBAU29 25/08/2016 Call 60.000 14.645 14.645 0.000   0 14.645
CBATY9 25/08/2016 Put 60.000 0.835 0.835 0.000   0 0.835
CBATW9 25/08/2016 Call 60.010 12.725 12.725 0.000   0 12.725
CBATX9 25/08/2016 Put 60.010 0.835 0.835 0.000   0 0.835
CBATV9 25/08/2016 Call 61.000 13.725 13.725 0.000   0 13.725
CBATU9 25/08/2016 Put 61.000 0.950 0.950 0.000   0 0.950
CBATS9 25/08/2016 Call 61.010 11.845 11.845 0.000   0 11.845
CBATT9 25/08/2016 Put 61.010 0.945 0.945 0.000   0 0.945
CBAWK9 25/08/2016 Call 62.000 12.815 12.815 0.000   0 12.815
CBAWJ9 25/08/2016 Put 62.000 1.075 1.075 0.000   0 1.075
CBAWM9 25/08/2016 Call 62.010 10.995 10.995 0.000   0 10.995
CBAWL9 25/08/2016 Put 62.010 1.070 1.070 0.000   0 1.070
CBAGS9 25/08/2016 Call 63.000 11.930 11.930 0.000   0 11.930
CBAGT9 25/08/2016 Put 63.000 1.200 1.200 0.000   200 1.200
CBAWN9 25/08/2016 Call 63.010 10.160 10.160 0.000   0 10.160
CBAWO9 25/08/2016 Put 63.010 1.205 1.205 0.000   0 1.205
CBAFS9 25/08/2016 Call 64.000 11.050 11.050 0.000   0 11.050
CBAFT9 25/08/2016 Put 64.000 1.370 1.370 0.000   0 1.370
CBAWQ9 25/08/2016 Call 64.010 9.340 9.340 0.000   0 9.340
CBAWP9 25/08/2016 Put 64.010 1.360 1.360 0.000   0 1.360
CBAFY9 25/08/2016 Call 65.000 10.185 10.185 10.225 17 17 10.185
CBAFZ9 25/08/2016 Put 65.000 1.535 1.535 0.000   0 1.535
CBAWR9 25/08/2016 Call 65.010 8.540 8.540 0.000   0 8.540
CBAWS9 25/08/2016 Put 65.010 1.530 1.530 0.000   0 1.530
CBAFW9 25/08/2016 Call 66.000 9.340 9.340 9.370 19 19 9.340
CBAFX9 25/08/2016 Put 66.000 1.730 1.730 0.000   0 1.730
CBAWU9 25/08/2016 Call 66.010 7.760 7.760 0.000   0 7.760
CBAWT9 25/08/2016 Put 66.010 1.725 1.725 0.000   0 1.725
CBAG19 25/08/2016 Call 67.000 8.510 8.510 8.545 20 20 8.510
CBAG29 25/08/2016 Put 67.000 1.950 1.950 0.000   500 1.950
CBAG39 25/08/2016 Call 68.000 7.705 7.705 0.000   13 7.705
CBAG49 25/08/2016 Put 68.000 2.195 2.195 0.000   0 2.195
CBAEQ9 25/08/2016 Call 69.000 6.925 6.925 0.000   0 6.925
CBAER9 25/08/2016 Put 69.000 2.480 2.480 0.000   0 2.480
CBAES9 25/08/2016 Call 70.000 6.185 6.185 0.000   500 6.185
CBAET9 25/08/2016 Put 70.000 2.795 2.795 0.000   250 2.795
CBAMX9 25/08/2016 Call 70.010 4.920 4.920 0.000   500 4.920
CBAMW9 25/08/2016 Put 70.010 2.785 2.785 0.000   240 2.785
CBAEU9 25/08/2016 Call 71.000 5.465 5.465 0.000   0 5.465
CBAEV9 25/08/2016 Put 71.000 3.160 3.160 0.000   100 3.160
CBAMY9 25/08/2016 Call 71.010 4.300 4.300 0.000   0 4.300
CBAMZ9 25/08/2016 Put 71.010 3.145 3.145 0.000   40 3.145
CBAEW9 25/08/2016 Call 72.000 4.800 4.800 0.000   0 4.800
CBAEX9 25/08/2016 Put 72.000 3.560 3.560 0.000   274 3.560
CBAN29 25/08/2016 Call 72.010 3.720 3.720 0.000   0 3.720
CBAN19 25/08/2016 Put 72.010 3.550 3.550 0.000   0 3.550
CBAF59 25/08/2016 Call 73.000 4.165 4.165 0.000   50 4.165
CBAF69 25/08/2016 Put 73.000 4.015 4.015 0.000   63 4.015
CBAN39 25/08/2016 Call 73.010 3.185 3.185 0.000   10 3.185
CBAN49 25/08/2016 Put 73.010 4.000 4.000 0.000   0 4.000
CBAF99 25/08/2016 Call 74.000 3.580 3.580 0.000   400 3.580
CBAFF9 25/08/2016 Put 74.000 4.520 4.520 0.000   100 4.520
CBAN69 25/08/2016 Call 74.010 2.695 2.695 0.000   400 2.695
CBAN59 25/08/2016 Put 74.010 4.505 4.505 0.000   40 4.505
CBAF79 25/08/2016 Call 75.000 3.035 3.035 0.000   200 3.035
CBAF89 25/08/2016 Put 75.000 5.065 5.065 0.000   200 5.065
CBAN79 25/08/2016 Call 75.010 2.250 2.250 0.000   200 2.250
CBAN89 25/08/2016 Put 75.010 5.055 5.055 0.000   120 5.055
CBAFG9 25/08/2016 Call 76.000 2.540 2.540 0.000   51 2.540
CBAFH9 25/08/2016 Put 76.000 5.680 5.680 0.000   460 5.680
CBAFI9 25/08/2016 Call 77.000 2.105 2.105 2.080 10 1,002 2.105
CBAFJ9 25/08/2016 Put 77.000 6.330 6.330 0.000   82 6.330
CBAXI9 25/08/2016 Call 77.010 1.505 1.505 0.000   2 1.505
CBAXJ9 25/08/2016 Put 77.010 6.315 6.315 0.000   66 6.315
CBAFU9 25/08/2016 Call 78.000 1.710 1.710 0.000   1,401 1.710
CBAFV9 25/08/2016 Put 78.000 7.030 7.030 0.000   199 7.030
CBAXO9 25/08/2016 Call 78.010 1.210 1.210 0.000   520 1.210
CBAXN9 25/08/2016 Put 78.010 7.015 7.015 0.000   100 7.015
CBAII9 25/08/2016 Call 79.000 1.380 1.380 0.000   0 1.380
CBAIJ9 25/08/2016 Put 79.000 7.785 7.785 0.000   160 7.785
CBAIK9 25/08/2016 Call 80.000 1.095 1.095 1.100 30 477 1.095
CBAIL9 25/08/2016 Put 80.000 8.565 8.565 0.000   30 8.565
CBAIM9 25/08/2016 Call 81.000 0.850 0.850 0.000   6 0.850
CBAIN9 25/08/2016 Put 81.000 9.400 9.400 0.000   185 9.400
CBAJ99 25/08/2016 Call 82.000 0.665 0.665 0.000   571 0.665
CBAJA9 25/08/2016 Put 82.000 10.260 10.260 0.000   0 10.260
CBAJI9 25/08/2016 Call 83.000 0.510 0.510 0.000   478 0.510
CBAJJ9 25/08/2016 Put 83.000 11.145 11.145 0.000   50 11.145
CBAP59 25/08/2016 Call 83.010 0.335 0.335 0.000   0 0.335
CBAP49 25/08/2016 Put 83.010 11.125 11.125 0.000   105 11.125
CBAL69 25/08/2016 Call 84.000 0.385 0.385 0.000   0 0.385
CBAL79 25/08/2016 Put 84.000 12.060 12.060 0.000   85 12.060
CBAP69 25/08/2016 Call 84.010 0.250 0.250 0.000   0 0.250
CBAP79 25/08/2016 Put 84.010 12.040 12.040 0.000   0 12.040
CBAPK9 25/08/2016 Call 85.000 0.295 0.295 0.000   100 0.295
CBAPL9 25/08/2016 Put 85.000 12.995 12.995 0.000   175 12.995
CBAP99 25/08/2016 Call 85.010 0.190 0.190 0.000   0 0.190
CBAP89 25/08/2016 Put 85.010 12.975 12.975 0.000   50 12.975
CBAZO9 25/08/2016 Call 86.000 0.225 0.225 0.000   0 0.225
CBAZN9 25/08/2016 Put 86.000 13.955 13.955 0.000   0 13.955
CBAYH9 25/08/2016 Call 86.010 0.145 0.145 0.000   0 0.145
CBAYI9 25/08/2016 Put 86.010 13.930 13.930 0.000   0 13.930
CBAZL9 25/08/2016 Call 87.000 0.170 0.170 0.000   0 0.170
CBAZM9 25/08/2016 Put 87.000 14.920 14.920 0.000   0 14.920
CBAYG9 25/08/2016 Call 87.010 0.110 0.110 0.000   0 0.110
CBAYF9 25/08/2016 Put 87.010 14.895 14.895 0.000   0 14.895
CBAZI9 25/08/2016 Call 88.000 0.130 0.130 0.000   0 0.130
CBAZH9 25/08/2016 Put 88.000 15.895 15.895 0.000   0 15.895
CBAYD9 25/08/2016 Call 88.010 0.085 0.085 0.000   0 0.085
CBAYE9 25/08/2016 Put 88.010 15.870 15.870 0.000   0 15.870
CBAQN9 25/08/2016 Call 101.600 0.001 0.001 0.000   0 0.001
CBAQO9 25/08/2016 Put 101.600 29.290 29.290 0.000   0 29.290
CBAQM9 25/08/2016 Call 101.610 0.001 0.001 0.000   0 0.001
CBAQL9 25/08/2016 Put 101.610 29.255 29.255 0.000   30 29.255
CBAUE7 29/09/2016 Call 0.010 72.310 72.310 0.000   0 72.310
CBAL38 29/09/2016 Call 0.110 71.520 71.520 0.000   0 71.520
CBAL28 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAE28 29/09/2016 Call 60.760 13.990 13.990 0.000   0 13.990
CBAE38 29/09/2016 Put 60.760 1.165 1.165 0.000   107 1.165
CBAE18 29/09/2016 Call 60.770 12.460 12.460 0.000   233 12.460
CBADZ8 29/09/2016 Put 60.770 1.155 1.155 0.000   25 1.155
CBARU9 29/09/2016 Call 61.760 13.090 13.090 0.000   0 13.090
CBART9 29/09/2016 Put 61.760 1.300 1.300 0.000   0 1.300
CBARV9 29/09/2016 Call 61.770 11.610 11.610 0.000   0 11.610
CBARW9 29/09/2016 Put 61.770 1.300 1.300 0.000   0 1.300
CBAUW7 29/09/2016 Call 62.750 12.210 12.210 0.000   0 12.210
CBAUX7 29/09/2016 Put 62.750 1.475 1.475 0.000   173 1.475
CBARY9 29/09/2016 Call 62.760 10.800 10.800 0.000   0 10.800
CBARX9 29/09/2016 Put 62.760 1.460 1.460 0.000   0 1.460
CBADO7 29/09/2016 Call 63.750 11.340 11.340 0.000   20 11.340
CBADP7 29/09/2016 Put 63.750 1.645 1.645 0.000   12 1.645
CBARZ9 29/09/2016 Call 63.760 10.000 10.000 0.000   0 10.000
CBAS19 29/09/2016 Put 63.760 1.630 1.630 0.000   0 1.630
CBAUH7 29/09/2016 Call 64.740 10.485 10.485 0.000   0 10.485
CBAUI7 29/09/2016 Put 64.740 1.825 1.825 0.000   365 1.825
CBADQ7 29/09/2016 Call 65.740 9.640 9.640 0.000   0 9.640
CBADR7 29/09/2016 Put 65.740 2.050 2.050 0.000   500 2.050
CBATN7 29/09/2016 Call 66.740 8.830 8.830 0.000   0 8.830
CBATO7 29/09/2016 Put 66.740 2.275 2.275 0.000   453 2.275
CBAZX9 29/09/2016 Call 67.730 8.035 8.035 0.000   0 8.035
CBAZY9 29/09/2016 Put 67.730 2.540 2.540 0.000   10 2.540
CBAE37 29/09/2016 Call 67.740 6.995 6.995 0.000   85 6.995
CBAE47 29/09/2016 Put 67.740 2.510 2.510 0.000   238 2.510
CBASA9 29/09/2016 Call 68.730 7.270 7.270 0.000   0 7.270
CBAS99 29/09/2016 Put 68.730 2.835 2.835 0.000   120 2.835
CBAB67 29/09/2016 Call 68.740 6.305 6.305 0.000   1 6.305
CBAB57 29/09/2016 Put 68.740 2.800 2.800 0.000   10 2.800
CBASB9 29/09/2016 Call 69.720 6.535 6.535 0.000   200 6.535
CBASC9 29/09/2016 Put 69.720 3.150 3.150 0.000   1,370 3.150
CBAB77 29/09/2016 Call 69.730 5.655 5.655 0.000   150 5.655
CBAB87 29/09/2016 Put 69.730 3.120 3.120 0.000   250 3.120
CBASD9 29/09/2016 Call 70.720 5.835 5.835 0.000   13 5.835
CBASE9 29/09/2016 Put 70.720 3.520 3.520 0.000   192 3.520
CBABF7 29/09/2016 Call 70.730 5.035 5.035 0.000   0 5.035
CBAB97 29/09/2016 Put 70.730 3.475 3.475 0.000   20 3.475
CBAYN9 29/09/2016 Call 71.720 5.165 5.165 0.000   1 5.165
CBAYO9 29/09/2016 Put 71.720 3.900 3.900 0.000   1,756 3.900
CBABG7 29/09/2016 Call 71.730 4.450 4.450 0.000   200 4.450
CBABH7 29/09/2016 Put 71.730 3.865 3.865 0.000   236 3.865
CBATL7 29/09/2016 Call 72.710 4.545 4.545 0.000   0 4.545
CBATM7 29/09/2016 Put 72.710 4.345 4.345 0.000   130 4.345
CBAV87 29/09/2016 Call 72.720 3.910 3.910 0.000   0 3.910
CBAV97 29/09/2016 Put 72.720 4.290 4.290 0.000   195 4.290
CBAVG9 29/09/2016 Call 73.710 3.955 3.955 0.000   100 3.955
CBAVH9 29/09/2016 Put 73.710 4.810 4.810 0.000   524 4.810
CBABJ7 29/09/2016 Call 73.720 3.400 3.400 0.000   1 3.400
CBABI7 29/09/2016 Put 73.720 4.760 4.760 0.000   180 4.760
CBATR7 29/09/2016 Call 74.700 3.425 3.425 0.000   125 3.425
CBATS7 29/09/2016 Put 74.700 5.345 5.345 0.000   374 5.345
CBAXJ7 29/09/2016 Call 74.710 2.935 2.935 0.000   109 2.935
CBAXK7 29/09/2016 Put 74.710 5.275 5.275 0.000   292 5.275
CBAM19 29/09/2016 Call 75.700 2.925 2.925 0.000   133 2.925
CBAM29 29/09/2016 Put 75.700 5.905 5.905 0.000   655 5.905
CBAWY9 29/09/2016 Call 75.710 2.510 2.510 0.000   143 2.510
CBAWX9 29/09/2016 Put 75.710 5.835 5.835 0.000   30 5.835
CBAX89 29/09/2016 Call 76.700 2.475 2.475 0.000   1,030 2.475
CBAXB9 29/09/2016 Put 76.700 6.530 6.530 0.000   357 6.530
CBAWZ9 29/09/2016 Call 76.710 2.125 2.125 0.000   184 2.125
CBAX49 29/09/2016 Put 76.710 6.445 6.445 0.000   151 6.445
CBALR9 29/09/2016 Call 77.690 2.080 2.080 0.000   645 2.080
CBALS9 29/09/2016 Put 77.690 7.180 7.180 0.000   43 7.180
CBAX79 29/09/2016 Call 77.700 1.785 1.785 0.000   1,202 1.785
CBAX59 29/09/2016 Put 77.700 7.090 7.090 0.000   1,125 7.090
CBATP7 29/09/2016 Call 78.690 1.725 1.725 0.000   534 1.725
CBATQ7 29/09/2016 Put 78.690 7.885 7.885 0.000   556 7.885
CBAVB7 29/09/2016 Call 78.700 1.485 1.485 0.000   151 1.485
CBAVA7 29/09/2016 Put 78.700 7.780 7.780 0.000   31 7.780
CBAJW9 29/09/2016 Call 79.680 1.415 1.415 0.000   163 1.415
CBAJX9 29/09/2016 Put 79.680 8.615 8.615 0.000   144 8.615
CBAVC7 29/09/2016 Call 79.690 1.225 1.225 0.000   20 1.225
CBAVD7 29/09/2016 Put 79.690 8.505 8.505 0.000   405 8.505
CBAVI7 29/09/2016 Call 80.680 1.150 1.150 0.000   524 1.150
CBAVJ7 29/09/2016 Put 80.680 9.395 9.395 0.000   133 9.395
CBAXM7 29/09/2016 Call 80.690 0.995 0.995 0.000   193 0.995
CBAXL7 29/09/2016 Put 80.690 9.270 9.270 0.000   338 9.270
CBAK19 29/09/2016 Call 81.680 0.925 0.925 0.000   510 0.925
CBAK29 29/09/2016 Put 81.680 10.210 10.210 0.000   131 10.210
CBAVF7 29/09/2016 Call 81.690 0.805 0.805 0.000   136 0.805
CBAVE7 29/09/2016 Put 81.690 10.070 10.070 0.000   24 10.070
CBAVQ7 29/09/2016 Call 82.670 0.735 0.735 0.000   298 0.735
CBAVR7 29/09/2016 Put 82.670 11.040 11.040 0.000   140 11.040
CBAY37 29/09/2016 Call 82.680 0.645 0.645 0.000   64 0.645
CBAY47 29/09/2016 Put 82.680 10.895 10.895 0.000   254 10.895
CBAKB9 29/09/2016 Call 83.670 0.575 0.575 0.000   580 0.575
CBAKC9 29/09/2016 Put 83.670 11.915 11.915 0.000   0 11.915
CBAVG7 29/09/2016 Call 83.680 0.510 0.510 0.000   20 0.510
CBAVH7 29/09/2016 Put 83.680 11.755 11.755 0.000   210 11.755
CBAYH7 29/09/2016 Call 84.660 0.445 0.445 0.000   233 0.445
CBAYI7 29/09/2016 Put 84.660 12.800 12.800 0.000   384 12.800
CBAW28 29/09/2016 Call 84.670 0.400 0.400 0.000   7 0.400
CBAW38 29/09/2016 Put 84.670 12.630 12.630 0.000   30 12.630
CBAK79 29/09/2016 Call 85.660 0.345 0.345 0.000   421 0.345
CBAK89 29/09/2016 Put 85.660 13.715 13.715 0.000   67 13.715
CBAY57 29/09/2016 Call 85.670 0.310 0.310 0.325 20 229 0.310
CBAY67 29/09/2016 Put 85.670 13.535 13.535 0.000   30 13.535
CBAF18 29/09/2016 Call 86.660 0.265 0.265 0.000   260 0.265
CBAF28 29/09/2016 Put 86.660 14.645 14.645 0.000   0 14.645
CBAW58 29/09/2016 Call 86.670 0.240 0.240 0.000   130 0.240
CBAW48 29/09/2016 Put 86.670 14.460 14.460 0.000   12 14.460
CBAK99 29/09/2016 Call 87.650 0.205 0.205 0.000   175 0.205
CBAKA9 29/09/2016 Put 87.650 15.580 15.580 0.000   0 15.580
CBAW68 29/09/2016 Call 87.660 0.185 0.185 0.000   50 0.185
CBAW78 29/09/2016 Put 87.660 15.385 15.385 0.000   50 15.385
CBAKF8 29/09/2016 Call 88.650 0.155 0.155 0.000   0 0.155
CBAKG8 29/09/2016 Put 88.650 16.535 16.535 0.000   45 16.535
CBAW98 29/09/2016 Call 88.660 0.145 0.145 0.000   0 0.145
CBAW88 29/09/2016 Put 88.660 16.335 16.335 0.000   60 16.335
CBAK39 29/09/2016 Call 89.650 0.120 0.120 0.000   120 0.120
CBAK49 29/09/2016 Put 89.650 17.500 17.500 0.000   251 17.500
CBAWA8 29/09/2016 Call 89.660 0.110 0.110 0.000   0 0.110
CBAWB8 29/09/2016 Put 89.660 17.295 17.295 0.000   165 17.295
CBAUW8 29/09/2016 Call 90.640 0.090 0.090 0.000   0 0.090
CBAUX8 29/09/2016 Put 90.640 18.470 18.470 0.000   0 18.470
CBAK59 29/09/2016 Call 91.640 0.070 0.070 0.000   61 0.070
CBAK69 29/09/2016 Put 91.640 19.445 19.445 0.000   0 19.445
CBAVP8 29/09/2016 Call 92.630 0.050 0.050 0.000   0 0.050
CBAVQ8 29/09/2016 Put 92.630 20.420 20.420 0.000   0 20.420
CBAJU9 29/09/2016 Call 93.630 0.040 0.040 0.000   61 0.040
CBAJV9 29/09/2016 Put 93.630 21.400 21.400 0.000   2 21.400
CBAPM9 29/09/2016 Call 93.640 0.040 0.040 0.000   0 0.040
CBAPN9 29/09/2016 Put 93.640 21.175 21.175 0.000   58 21.175
CBAJY9 29/09/2016 Call 95.620 0.025 0.025 0.000   170 0.025
CBAJZ9 29/09/2016 Put 95.620 23.360 23.360 0.000   1 23.360
CBAQT9 29/09/2016 Call 101.600 0.004 0.004 0.000   0 0.004
CBAQU9 29/09/2016 Put 101.600 29.265 29.265 0.000   0 29.265
CBAQS9 29/09/2016 Call 101.610 0.004 0.004 0.000   0 0.004
CBAQR9 29/09/2016 Put 101.610 29.005 29.005 0.000   0 29.005
CBAD47 27/10/2016 Call 0.010 72.445 72.445 0.000   0 72.445
CBACH7 27/10/2016 Call 67.000 8.750 8.750 0.000   0 8.750
CBACI7 27/10/2016 Put 67.000 2.505 2.505 0.000   0 2.505
CBACJ7 27/10/2016 Call 68.000 7.980 7.980 0.000   0 7.980
CBACK7 27/10/2016 Put 68.000 2.835 2.835 0.000   0 2.835
CBACL7 27/10/2016 Call 69.000 7.225 7.225 0.000   0 7.225
CBACM7 27/10/2016 Put 69.000 3.150 3.150 3.150 166 166 3.150
CBAC87 27/10/2016 Call 70.000 6.510 6.510 0.000   0 6.510
CBAC97 27/10/2016 Put 70.000 3.500 3.500 0.000   0 3.500
CBABX7 27/10/2016 Call 71.000 5.840 5.840 0.000   0 5.840
CBABY7 27/10/2016 Put 71.000 3.880 3.880 0.000   0 3.880
CBAC67 27/10/2016 Call 72.000 5.185 5.185 0.000   0 5.185
CBAC77 27/10/2016 Put 72.000 4.295 4.295 0.000   0 4.295
CBACZ7 27/10/2016 Call 73.000 4.590 4.590 0.000   0 4.590
CBAD17 27/10/2016 Put 73.000 4.760 4.760 4.740 88 88 4.760
CBAD27 27/10/2016 Call 74.000 4.005 4.005 0.000   0 4.005
CBAD37 27/10/2016 Put 74.000 5.245 5.245 0.000   0 5.245
CBACV7 27/10/2016 Call 75.000 3.490 3.490 0.000   0 3.490
CBACW7 27/10/2016 Put 75.000 5.785 5.785 0.000   0 5.785
CBACX7 27/10/2016 Call 76.000 3.000 3.000 3.090 142 142 3.000
CBACY7 27/10/2016 Put 76.000 6.340 6.340 0.000   0 6.340
CBACT7 27/10/2016 Call 77.000 2.580 2.580 2.635 103 103 2.580
CBACU7 27/10/2016 Put 77.000 6.970 6.970 0.000   0 6.970
CBACR7 27/10/2016 Call 78.000 2.175 2.175 0.000   0 2.175
CBACS7 27/10/2016 Put 78.000 7.615 7.615 0.000   0 7.615
CBACN7 27/10/2016 Call 79.000 1.840 1.840 0.000   0 1.840
CBACO7 27/10/2016 Put 79.000 8.330 8.330 0.000   0 8.330
CBACP7 27/10/2016 Call 80.000 1.530 1.530 0.000   0 1.530
CBACQ7 27/10/2016 Put 80.000 9.055 9.055 0.000   0 9.055
CBACF7 27/10/2016 Call 81.000 1.275 1.275 0.000   0 1.275
CBACG7 27/10/2016 Put 81.000 9.845 9.845 0.000   0 9.845
CBATR8 22/12/2016 Call 0.010 72.730 72.730 0.000   0 72.730
CBABY9 22/12/2016 Call 39.840 34.340 34.340 0.000   0 34.340
CBABX9 22/12/2016 Put 39.840 0.160 0.160 0.000   1,793 0.160
CBAWF9 22/12/2016 Call 44.820 29.400 29.400 0.000   0 29.400
CBAWE9 22/12/2016 Put 44.820 0.315 0.315 0.000   3,753 0.315
CBAYG7 22/12/2016 Call 49.800 24.475 24.475 0.000   0 24.475
CBAYF7 22/12/2016 Put 49.800 0.600 0.600 0.000   0 0.600
CBAXB7 22/12/2016 Call 50.800 23.505 23.505 0.000   0 23.505
CBAX87 22/12/2016 Put 50.800 0.670 0.670 0.000   469 0.670
CBAX27 22/12/2016 Call 51.790 22.550 22.550 0.000   0 22.550
CBAX37 22/12/2016 Put 51.790 0.740 0.740 0.000   0 0.740
CBAX17 22/12/2016 Call 52.790 21.595 21.595 0.000   0 21.595
CBAWZ7 22/12/2016 Put 52.790 0.820 0.820 0.000   436 0.820
CBATH9 22/12/2016 Call 53.790 20.655 20.655 0.000   0 20.655
CBATG9 22/12/2016 Put 53.790 0.910 0.910 0.000   40 0.910
CBAZ19 22/12/2016 Call 54.780 19.715 19.715 0.000   0 19.715
CBAYZ9 22/12/2016 Put 54.780 1.000 1.000 0.000   643 1.000
CBATE9 22/12/2016 Call 55.780 18.785 18.785 0.000   0 18.785
CBATF9 22/12/2016 Put 55.780 1.090 1.090 0.000   25 1.090
CBASU9 22/12/2016 Call 56.780 17.850 17.850 0.000   0 17.850
CBAST9 22/12/2016 Put 56.780 1.200 1.200 0.000   355 1.200
CBASR9 22/12/2016 Call 57.770 16.935 16.935 0.000   0 16.935
CBASS9 22/12/2016 Put 57.770 1.330 1.330 0.000   5 1.330
CBASQ9 22/12/2016 Call 58.770 16.030 16.030 0.000   0 16.030
CBASP9 22/12/2016 Put 58.770 1.455 1.455 0.000   32 1.455
CBASN9 22/12/2016 Call 59.760 15.135 15.135 0.000   0 15.135
CBASO9 22/12/2016 Put 59.760 1.590 1.590 0.000   85 1.590
CBAX69 22/12/2016 Call 60.760 14.245 14.245 0.000   0 14.245
CBAX19 22/12/2016 Put 60.760 1.765 1.765 0.000   146 1.765
CBASM9 22/12/2016 Call 61.760 13.385 13.385 0.000   0 13.385
CBASL9 22/12/2016 Put 61.760 1.945 1.945 0.000   30 1.945
CBAXA9 22/12/2016 Call 62.750 12.535 12.535 0.000   10 12.535
CBAX99 22/12/2016 Put 62.750 2.120 2.120 0.000   511 2.120
CBANK9 22/12/2016 Call 62.760 11.785 11.785 0.000   11 11.785
CBAN99 22/12/2016 Put 62.760 2.100 2.100 0.000   6 2.100
CBASJ9 22/12/2016 Call 63.750 11.695 11.695 0.000   0 11.695
CBASK9 22/12/2016 Put 63.750 2.345 2.345 0.000   10 2.345
CBANL9 22/12/2016 Call 63.760 11.015 11.015 0.000   0 11.015
CBANM9 22/12/2016 Put 63.760 2.310 2.310 0.000   0 2.310
CBASI9 22/12/2016 Call 64.740 10.900 10.900 0.000   0 10.900
CBASH9 22/12/2016 Put 64.740 2.575 2.575 0.000   276 2.575
CBASZ9 22/12/2016 Call 65.740 10.095 10.095 0.000   0 10.095
CBAT19 22/12/2016 Put 65.740 2.805 2.805 0.000   250 2.805
CBAX28 22/12/2016 Call 66.740 9.320 9.320 0.000   0 9.320
CBAX38 22/12/2016 Put 66.740 3.085 3.085 0.000   600 3.085
CBAXI7 22/12/2016 Call 66.760 8.810 8.810 0.000   0 8.810
CBAXH7 22/12/2016 Put 66.760 3.040 3.040 0.000   170 3.040
CBAT89 22/12/2016 Call 67.730 8.590 8.590 0.000   30 8.590
CBAT99 22/12/2016 Put 67.730 3.380 3.380 3.320 100 580 3.380
CBAE57 22/12/2016 Call 67.740 8.130 8.130 0.000   0 8.130
CBAE67 22/12/2016 Put 67.740 3.315 3.315 0.000   85 3.315
CBASF9 22/12/2016 Call 68.730 7.855 7.855 0.000   0 7.855
CBASG9 22/12/2016 Put 68.730 3.675 3.675 0.000   355 3.675
CBABR7 22/12/2016 Call 68.740 7.465 7.465 0.000   0 7.465
CBABS7 22/12/2016 Put 68.740 3.625 3.625 0.000   125 3.625
CBAT69 22/12/2016 Call 69.720 7.175 7.175 0.000   48 7.175
CBAT79 22/12/2016 Put 69.720 4.030 4.030 0.000   5,285 4.030
CBABU7 22/12/2016 Call 69.730 6.830 6.830 0.000   2,520 6.830
CBABT7 22/12/2016 Put 69.730 3.955 3.955 0.000   720 3.955
CBAXD8 22/12/2016 Call 70.720 6.520 6.520 0.000   0 6.520
CBAXF8 22/12/2016 Put 70.720 4.405 4.405 0.000   51 4.405
CBAT49 22/12/2016 Call 71.720 5.870 5.870 0.000   0 5.870
CBAT59 22/12/2016 Put 71.720 4.795 4.795 0.000   2,353 4.795
CBABZ7 22/12/2016 Call 71.730 5.630 5.630 0.000   250 5.630
CBAC17 22/12/2016 Put 71.730 4.710 4.710 0.000   377 4.710
CBAUR8 22/12/2016 Call 72.710 5.310 5.310 0.000   1 5.310
CBAUQ8 22/12/2016 Put 72.710 5.250 5.250 0.000   1,010 5.250
CBAUO8 22/12/2016 Call 72.720 5.085 5.085 0.000   25 5.085
CBAUP8 22/12/2016 Put 72.720 5.135 5.135 0.000   2 5.135
CBATA9 22/12/2016 Call 73.710 4.745 4.745 0.000   25 4.745
CBATB9 22/12/2016 Put 73.710 5.715 5.715 0.000   519 5.715
CBAC37 22/12/2016 Call 73.720 4.565 4.565 0.000   75 4.565
CBAC27 22/12/2016 Put 73.720 5.595 5.595 0.000   360 5.595
CBASN8 22/12/2016 Call 74.700 4.230 4.230 0.000   60 4.230
CBASO8 22/12/2016 Put 74.700 6.225 6.225 0.000   102 6.225
CBATC9 22/12/2016 Call 75.700 3.755 3.755 0.000   1,560 3.755
CBATD9 22/12/2016 Put 75.700 6.775 6.775 0.000   100 6.775
CBAXT9 22/12/2016 Call 75.710 3.630 3.630 0.000   0 3.630
CBAXU9 22/12/2016 Put 75.710 6.615 6.615 0.000   77 6.615
CBAXC9 22/12/2016 Call 76.700 3.290 3.290 0.000   60 3.290
CBAXD9 22/12/2016 Put 76.700 7.340 7.340 0.000   103 7.340
CBAXK9 22/12/2016 Call 76.710 3.205 3.205 0.000   0 3.205
CBAXF9 22/12/2016 Put 76.710 7.175 7.175 0.000   3 7.175
CBAT29 22/12/2016 Call 77.690 2.905 2.905 0.000   3,780 2.905
CBAT39 22/12/2016 Put 77.690 7.970 7.970 0.000   904 7.970
CBAXL9 22/12/2016 Call 77.700 2.820 2.820 0.000   1,060 2.820
CBAXM9 22/12/2016 Put 77.700 7.765 7.765 0.000   1,060 7.765
CBASP8 22/12/2016 Call 78.690 2.520 2.520 0.000   104 2.520
CBASQ8 22/12/2016 Put 78.690 8.615 8.615 0.000   1 8.615
CBASX9 22/12/2016 Call 79.680 2.190 2.190 0.000   1,135 2.190
CBASY9 22/12/2016 Put 79.680 9.295 9.295 0.000   1,159 9.295
CBAC47 22/12/2016 Call 79.690 2.145 2.145 0.000   423 2.145
CBAC57 22/12/2016 Put 79.690 9.045 9.045 0.000   31 9.045
CBASC8 22/12/2016 Call 80.680 1.885 1.885 0.000   0 1.885
CBASD8 22/12/2016 Put 80.680 10.015 10.015 0.000   305 10.015
CBASV9 22/12/2016 Call 81.680 1.610 1.610 0.000   360 1.610
CBASW9 22/12/2016 Put 81.680 10.755 10.755 0.000   183 10.755
CBAYN7 22/12/2016 Call 81.690 1.585 1.585 1.600 20 36 1.585
CBAYO7 22/12/2016 Put 81.690 10.460 10.460 0.000   60 10.460
CBASA8 22/12/2016 Call 82.670 1.375 1.375 0.000   175 1.375
CBASB8 22/12/2016 Put 82.670 11.540 11.540 0.000   2 11.540
CBATZ9 22/12/2016 Call 83.670 1.150 1.150 0.000   90 1.150
CBAU19 22/12/2016 Put 83.670 12.340 12.340 0.000   0 12.340
CBAXD7 22/12/2016 Call 83.680 1.145 1.145 0.000   70 1.145
CBAXC7 22/12/2016 Put 83.680 11.985 11.985 0.000   6 11.985
CBASE8 22/12/2016 Call 84.660 0.975 0.975 0.000   650 0.975
CBASJ8 22/12/2016 Put 84.660 13.175 13.175 0.000   0 13.175
CBAUF9 22/12/2016 Call 85.660 0.800 0.800 0.000   45 0.800
CBAUG9 22/12/2016 Put 85.660 14.035 14.035 0.000   50 14.035
CBAXF7 22/12/2016 Call 85.670 0.805 0.805 0.000   452 0.805
CBAXG7 22/12/2016 Put 85.670 13.615 13.615 0.000   1 13.615
CBASK8 22/12/2016 Call 86.660 0.675 0.675 0.000   0 0.675
CBASL8 22/12/2016 Put 86.660 14.915 14.915 0.000   0 14.915
CBAYX7 22/12/2016 Call 87.650 0.550 0.550 0.000   535 0.550
CBAYZ7 22/12/2016 Put 87.650 15.805 15.805 0.000   0 15.805
CBAL98 22/12/2016 Call 87.660 0.555 0.555 0.000   7 0.555
CBAL88 22/12/2016 Put 87.660 15.320 15.320 0.000   63 15.320
CBATS8 22/12/2016 Call 88.650 0.460 0.460 0.000   290 0.460
CBATT8 22/12/2016 Put 88.650 16.710 16.710 0.000   0 16.710
CBAFG8 22/12/2016 Call 89.650 0.375 0.375 0.000   79 0.375
CBAFX8 22/12/2016 Put 89.650 17.640 17.640 0.000   0 17.640
CBAUY8 22/12/2016 Call 90.640 0.310 0.310 0.000   20 0.310
CBAUZ8 22/12/2016 Put 90.640 18.565 18.565 0.000   0 18.565
CBADS9 22/12/2016 Call 91.640 0.255 0.255 0.000   61 0.255
CBADT9 22/12/2016 Put 91.640 19.515 19.515 0.000   5 19.515
CBAVR8 22/12/2016 Call 92.630 0.205 0.205 0.000   0 0.205
CBAVS8 22/12/2016 Put 92.630 20.465 20.465 0.000   0 20.465
CBAKC7 22/12/2016 Call 93.630 0.170 0.170 0.000   500 0.170
CBAKD7 22/12/2016 Put 93.630 21.430 21.430 0.000   500 21.430
CBAPP9 22/12/2016 Call 93.640 0.170 0.170 0.000   0 0.170
CBAPO9 22/12/2016 Put 93.640 20.790 20.790 0.000   77 20.790
CBAQU7 22/12/2016 Call 95.620 0.115 0.115 0.000   60 0.115
CBAQV7 22/12/2016 Put 95.620 23.375 23.375 0.000   0 23.375
CBAWB7 22/12/2016 Call 97.610 0.075 0.075 0.000   176 0.075
CBAWC7 22/12/2016 Put 97.610 25.330 25.330 0.000   0 25.330
CBABM8 22/12/2016 Call 99.610 0.050 0.050 0.000   10 0.050
CBABO8 22/12/2016 Put 99.610 27.300 27.300 0.000   0 27.300
CBAPT9 22/12/2016 Call 99.620 0.055 0.055 0.000   0 0.055
CBAPS9 22/12/2016 Put 99.620 26.565 26.565 0.000   183 26.565
CBABP8 22/12/2016 Call 103.590 0.025 0.025 0.000   43 0.025
CBABQ8 22/12/2016 Put 103.590 31.240 31.240 0.000   0 31.240
CBAN48 22/12/2016 Call 107.570 0.010 0.010 0.000   1,450 0.010
CBAN58 22/12/2016 Put 107.570 35.185 35.185 0.000   0 35.185
CBATN9 30/03/2017 Call 0.010 70.940 70.940 0.000   0 70.940
CBAUY7 30/03/2017 Call 62.000 13.340 13.340 0.000   0 13.340
CBAUZ7 30/03/2017 Put 62.000 3.085 3.085 0.000   245 3.085
CBAU87 30/03/2017 Call 64.000 11.720 11.720 0.000   0 11.720
CBAUA7 30/03/2017 Put 64.000 3.620 3.620 0.000   2,295 3.620
CBAUT9 30/03/2017 Call 65.000 10.955 10.955 0.000   0 10.955
CBAUU9 30/03/2017 Put 65.000 3.915 3.915 0.000   0 3.915
CBAU67 30/03/2017 Call 66.000 10.190 10.190 0.000   0 10.190
CBAU77 30/03/2017 Put 66.000 4.210 4.210 0.000   0 4.210
CBAU79 30/03/2017 Call 67.000 9.455 9.455 0.000   0 9.455
CBAU89 30/03/2017 Put 67.000 4.540 4.540 0.000   0 4.540
CBAU27 30/03/2017 Call 68.000 8.755 8.755 0.000   0 8.755
CBAU37 30/03/2017 Put 68.000 4.900 4.900 0.000   220 4.900
CBATO9 30/03/2017 Call 69.000 8.065 8.065 0.000   0 8.065
CBATP9 30/03/2017 Put 69.000 5.260 5.260 0.000   0 5.260
CBAU47 30/03/2017 Call 70.000 7.405 7.405 0.000   0 7.405
CBAU57 30/03/2017 Put 70.000 5.650 5.650 0.000   0 5.650
CBATJ9 30/03/2017 Call 71.000 6.790 6.790 0.000   750 6.790
CBATK9 30/03/2017 Put 71.000 6.085 6.085 0.000   750 6.085
CBAV49 30/03/2017 Call 71.010 6.005 6.005 0.000   0 6.005
CBAV59 30/03/2017 Put 71.010 6.015 6.015 0.000   0 6.015
CBATT7 30/03/2017 Call 72.000 6.190 6.190 0.000   0 6.190
CBATU7 30/03/2017 Put 72.000 6.520 6.520 0.000   0 6.520
CBAJB9 30/03/2017 Call 72.010 5.485 5.485 0.000   0 5.485
CBAJF9 30/03/2017 Put 72.010 6.455 6.455 0.000   0 6.455
CBAJ79 30/03/2017 Call 73.000 5.625 5.625 0.000   500 5.625
CBAJ89 30/03/2017 Put 73.000 6.995 6.995 0.000   580 6.995
CBAUC9 30/03/2017 Call 73.010 4.990 4.990 0.000   0 4.990
CBAUB9 30/03/2017 Put 73.010 6.930 6.930 0.000   0 6.930
CBATV7 30/03/2017 Call 74.000 5.105 5.105 0.000   0 5.105
CBATW7 30/03/2017 Put 74.000 7.525 7.525 0.000   0 7.525
CBAUD9 30/03/2017 Call 74.010 4.520 4.520 0.000   0 4.520
CBAUQ9 30/03/2017 Put 74.010 7.435 7.435 0.000   0 7.435
CBAS29 30/03/2017 Call 75.000 4.605 4.605 0.000   24 4.605
CBAS39 30/03/2017 Put 75.000 8.060 8.060 0.000   0 8.060
CBAUS9 30/03/2017 Call 75.010 4.085 4.085 0.000   0 4.085
CBAUR9 30/03/2017 Put 75.010 7.980 7.980 0.000   0 7.980
CBATX7 30/03/2017 Call 76.000 4.140 4.140 0.000   1,020 4.140
CBATY7 30/03/2017 Put 76.000 8.645 8.645 0.000   1,000 8.645
CBAV79 30/03/2017 Call 76.010 3.675 3.675 0.000   0 3.675
CBAV69 30/03/2017 Put 76.010 8.560 8.560 0.000   0 8.560
CBAS49 30/03/2017 Call 77.000 3.720 3.720 0.000   0 3.720
CBAS59 30/03/2017 Put 77.000 9.270 9.270 0.000   0 9.270
CBAV89 30/03/2017 Call 77.010 3.295 3.295 0.000   0 3.295
CBAV99 30/03/2017 Put 77.010 9.170 9.170 0.000   0 9.170
CBATZ7 30/03/2017 Call 78.000 3.315 3.315 0.000   60 3.315
CBAU17 30/03/2017 Put 78.000 9.900 9.900 0.000   0 9.900
CBAVB9 30/03/2017 Call 78.010 2.945 2.945 0.000   20 2.945
CBAVA9 30/03/2017 Put 78.010 9.805 9.805 0.000   0 9.805
CBAS69 30/03/2017 Call 79.000 2.950 2.950 0.000   0 2.950
CBAS79 30/03/2017 Put 79.000 10.575 10.575 0.000   0 10.575
CBAVK9 30/03/2017 Call 79.010 2.625 2.625 0.000   0 2.625
CBAVL9 30/03/2017 Put 79.010 10.470 10.470 0.000   0 10.470
CBAUB7 30/03/2017 Call 80.000 2.625 2.625 0.000   17 2.625
CBAUD7 30/03/2017 Put 80.000 11.280 11.280 0.000   10 11.280
CBATL9 30/03/2017 Call 81.000 2.310 2.310 0.000   0 2.310
CBATM9 30/03/2017 Put 81.000 11.995 11.995 0.000   0 11.995
CBAVK7 30/03/2017 Call 82.000 2.040 2.040 0.000   0 2.040
CBAVL7 30/03/2017 Put 82.000 12.755 12.755 0.000   210 12.755
CBAS89 30/03/2017 Call 83.000 1.795 1.795 0.000   0 1.795
CBATI9 30/03/2017 Put 83.000 13.525 13.525 0.000   0 13.525
CBAV29 30/03/2017 Call 83.010 1.595 1.595 0.000   0 1.595
CBAV39 30/03/2017 Put 83.010 13.390 13.390 0.000   0 13.390
CBAVM7 30/03/2017 Call 84.000 1.560 1.560 0.000   35 1.560
CBAVP7 30/03/2017 Put 84.000 14.300 14.300 0.000   0 14.300
CBAV19 30/03/2017 Call 84.010 1.395 1.395 0.000   25 1.395
CBAUZ9 30/03/2017 Put 84.010 14.170 14.170 0.000   0 14.170
CBAYJ7 30/03/2017 Call 86.000 1.180 1.180 0.000   85 1.180
CBAYK7 30/03/2017 Put 86.000 15.925 15.925 0.000   50 15.925
CBAEM8 30/03/2017 Call 88.000 0.880 0.880 0.000   20 0.880
CBAEN8 30/03/2017 Put 88.000 17.615 17.615 0.000   26 17.615
CBAKH8 30/03/2017 Call 90.000 0.635 0.635 0.000   10 0.635
CBAKI8 30/03/2017 Put 90.000 19.365 19.365 0.000   0 19.365
CBAV18 30/03/2017 Call 92.000 0.455 0.455 0.000   50 0.455
CBAV28 30/03/2017 Put 92.000 21.185 21.185 0.000   0 21.185
CBAVT8 30/03/2017 Call 94.000 0.330 0.330 0.000   0 0.330
CBAVU8 30/03/2017 Put 94.000 23.055 23.055 0.000   0 23.055
CBAPW9 30/03/2017 Call 99.610 0.130 0.130 0.000   100 0.130
CBAPX9 30/03/2017 Put 99.610 28.390 28.390 0.000   0 28.390
CBAPV9 30/03/2017 Call 99.620 0.120 0.120 0.000   0 0.120
CBAPU9 30/03/2017 Put 99.620 28.175 28.175 0.000   0 28.175
CBAUA9 29/06/2017 Call 37.100 37.010 37.010 0.000   0 37.010
CBAU99 29/06/2017 Put 37.100 0.035 0.035 0.000   25 0.035
CBAV17 29/06/2017 Call 61.760 13.665 13.665 0.000   0 13.665
CBAV37 29/06/2017 Put 61.760 3.155 3.155 0.000   63 3.155
CBADS7 29/06/2017 Call 63.750 12.145 12.145 0.000   0 12.145
CBADT7 29/06/2017 Put 63.750 3.790 3.790 0.000   30 3.790
CBAQB9 29/06/2017 Call 65.740 10.715 10.715 0.000   0 10.715
CBAQC9 29/06/2017 Put 65.740 4.470 4.470 0.000   46 4.470
CBANO9 29/06/2017 Call 67.730 9.385 9.385 0.000   0 9.385
CBANP9 29/06/2017 Put 67.730 5.230 5.230 0.000   54 5.230
CBALN9 29/06/2017 Call 69.720 8.090 8.090 0.000   325 8.090
CBALO9 29/06/2017 Put 69.720 6.015 6.015 0.000   349 6.015
CBAUK8 29/06/2017 Call 71.720 6.945 6.945 0.000   0 6.945
CBAUL8 29/06/2017 Put 71.720 6.920 6.920 0.000   65 6.920
CBASZ8 29/06/2017 Call 73.710 5.860 5.860 0.000   270 5.860
CBAT78 29/06/2017 Put 73.710 7.890 7.890 0.000   265 7.890
CBASX8 29/06/2017 Call 75.700 4.915 4.915 0.000   8 4.915
CBASY8 29/06/2017 Put 75.700 8.950 8.950 0.000   30 8.950
CBAT88 29/06/2017 Call 77.690 4.080 4.080 0.000   1 4.080
CBAT98 29/06/2017 Put 77.690 10.135 10.135 0.000   1,010 10.135
CBATC8 29/06/2017 Call 79.680 3.335 3.335 0.000   11 3.335
CBATD8 29/06/2017 Put 79.680 11.400 11.400 0.000   0 11.400
CBATA8 29/06/2017 Call 81.680 2.740 2.740 0.000   8 2.740
CBATB8 29/06/2017 Put 81.680 12.765 12.765 0.000   20 12.765
CBATI8 29/06/2017 Call 83.670 2.225 2.225 0.000   13 2.225
CBAU48 29/06/2017 Put 83.670 14.230 14.230 0.000   30 14.230
CBAU58 29/06/2017 Call 85.660 1.805 1.805 0.000   165 1.805
CBAU68 29/06/2017 Put 85.660 15.765 15.765 0.000   10 15.765
CBATE8 29/06/2017 Call 87.650 1.475 1.475 0.000   94 1.475
CBATF8 29/06/2017 Put 87.650 17.365 17.365 0.000   11 17.365
CBATG8 29/06/2017 Call 89.650 1.190 1.190 0.000   35 1.190
CBATH8 29/06/2017 Put 89.650 19.050 19.050 0.000   0 19.050
CBADU9 29/06/2017 Call 91.640 0.980 0.980 0.000   120 0.980
CBADV9 29/06/2017 Put 91.640 20.795 20.795 0.000   0 20.795
CBAKE7 29/06/2017 Call 93.630 0.785 0.785 0.000   136 0.785
CBAKF7 29/06/2017 Put 93.630 22.615 22.615 0.000   0 22.615
CBAQW7 29/06/2017 Call 95.620 0.650 0.650 0.000   228 0.650
CBAQX7 29/06/2017 Put 95.620 24.500 24.500 0.000   0 24.500
CBAWD7 29/06/2017 Call 97.610 0.520 0.520 0.000   40 0.520
CBAWE7 29/06/2017 Put 97.610 26.430 26.430 0.000   0 26.430
CBABT8 29/06/2017 Call 99.610 0.425 0.425 0.000   25 0.425
CBABU8 29/06/2017 Put 99.610 28.385 28.385 0.000   0 28.385
CBABR8 29/06/2017 Call 103.590 0.275 0.275 0.000   110 0.275
CBABS8 29/06/2017 Put 103.590 32.295 32.295 0.000   0 32.295
CBAN68 29/06/2017 Call 107.570 0.175 0.175 0.000   10 0.175
CBAN78 29/06/2017 Put 107.570 36.205 36.205 0.000   0 36.205
CBAUV9 21/12/2017 Call 35.850 38.260 38.260 0.000   0 38.260
CBAUW9 21/12/2017 Put 35.850 0.100 0.100 0.000   0 0.100
CBARM9 21/12/2017 Call 49.800 24.530 24.530 0.000   0 24.530
CBARL9 21/12/2017 Put 49.800 1.335 1.335 0.000   4 1.335
CBAV47 21/12/2017 Call 61.760 14.150 14.150 0.000   0 14.150
CBAV57 21/12/2017 Put 61.760 4.590 4.590 0.000   39 4.590
CBADU7 21/12/2017 Call 63.750 12.665 12.665 0.000   0 12.665
CBADV7 21/12/2017 Put 63.750 5.310 5.310 0.000   215 5.310
CBADW7 21/12/2017 Call 65.740 11.270 11.270 0.000   380 11.270
CBADX7 21/12/2017 Put 65.740 6.105 6.105 0.000   15 6.105
CBAB17 21/12/2017 Call 67.730 9.945 9.945 0.000   250 9.945
CBAB27 21/12/2017 Put 67.730 6.915 6.915 0.000   58 6.915
CBAYP9 21/12/2017 Call 69.720 8.740 8.740 0.000   0 8.740
CBAYQ9 21/12/2017 Put 69.720 7.795 7.795 0.000   175 7.795
CBAE59 21/12/2017 Call 71.720 7.595 7.595 0.000   0 7.595
CBAE69 21/12/2017 Put 71.720 8.725 8.725 0.000   15 8.725
CBAI67 21/12/2017 Call 73.710 6.590 6.590 0.000   1,255 6.590
CBAI77 21/12/2017 Put 73.710 9.740 9.740 0.000   1,298 9.740
CBAIP7 21/12/2017 Call 75.700 5.655 5.655 0.000   75 5.655
CBAIQ7 21/12/2017 Put 75.700 10.835 10.835 0.000   191 10.835
CBAIJ7 21/12/2017 Call 77.690 4.855 4.855 0.000   40 4.855
CBAIK7 21/12/2017 Put 77.690 12.010 12.010 0.000   155 12.010
CBAIN7 21/12/2017 Call 79.680 4.125 4.125 0.000   10 4.125
CBAIO7 21/12/2017 Put 79.680 13.290 13.290 0.000   20 13.290
CBAI27 21/12/2017 Call 81.680 3.515 3.515 0.000   90 3.515
CBAI37 21/12/2017 Put 81.680 14.625 14.625 0.000   0 14.625
CBAIF7 21/12/2017 Call 83.670 2.975 2.975 0.000   150 2.975
CBAIG7 21/12/2017 Put 83.670 16.060 16.060 0.000   10 16.060
CBAIH7 21/12/2017 Call 85.660 2.545 2.545 0.000   65 2.545
CBAII7 21/12/2017 Put 85.660 17.550 17.550 0.000   0 17.550
CBAI47 21/12/2017 Call 87.650 2.150 2.150 0.000   0 2.150
CBAI57 21/12/2017 Put 87.650 19.090 19.090 0.000   0 19.090
CBAI87 21/12/2017 Call 89.650 1.850 1.850 0.000   10 1.850
CBAI97 21/12/2017 Put 89.650 20.710 20.710 0.000   42 20.710
CBAJ97 21/12/2017 Call 91.640 1.575 1.575 0.000   30 1.575
CBAJA7 21/12/2017 Put 91.640 22.375 22.375 0.000   84 22.375
CBAKG7 21/12/2017 Call 93.630 1.355 1.355 0.000   100 1.355
CBAKH7 21/12/2017 Put 93.630 24.105 24.105 0.000   0 24.105
CBAQY7 21/12/2017 Call 95.620 1.160 1.160 0.000   25 1.160
CBAQZ7 21/12/2017 Put 95.620 25.905 25.905 0.000   0 25.905
CBAWH7 21/12/2017 Call 97.610 0.985 0.985 0.000   0 0.985
CBAWI7 21/12/2017 Put 97.610 27.775 27.775 0.000   0 27.775
CBABV8 21/12/2017 Call 99.610 0.850 0.850 0.000   10 0.850
CBABW8 21/12/2017 Put 99.610 29.695 29.695 0.000   0 29.695
CBABX8 21/12/2017 Call 103.590 0.610 0.610 0.000   172 0.610
CBABY8 21/12/2017 Put 103.590 33.560 33.560 0.000   100 33.560
CBAN88 21/12/2017 Call 107.570 0.435 0.435 0.000   10 0.435
CBAN98 21/12/2017 Put 107.570 37.435 37.435 0.000   0 37.435
CBAUX9 28/06/2018 Call 35.850 38.260 38.260 0.000   0 38.260
CBAUY9 28/06/2018 Put 35.850 0.185 0.185 0.000   0 0.185
CBAV67 28/06/2018 Call 61.760 14.590 14.590 0.000   1 14.590
CBAV77 28/06/2018 Put 61.760 5.655 5.655 0.000   25 5.655
CBAE17 28/06/2018 Call 63.750 13.090 13.090 0.000   0 13.090
CBAE27 28/06/2018 Put 63.750 6.505 6.505 0.000   11 6.505
CBADY7 28/06/2018 Call 65.740 11.700 11.700 0.000   0 11.700
CBADZ7 28/06/2018 Put 65.740 7.370 7.370 0.000   18 7.370
CBAB37 28/06/2018 Call 67.730 10.430 10.430 0.000   0 10.430
CBAB47 28/06/2018 Put 67.730 8.295 8.295 0.000   20 8.295
CBAYT9 28/06/2018 Call 69.720 9.260 9.260 0.000   0 9.260
CBAYU9 28/06/2018 Put 69.720 9.210 9.210 0.000   0 9.210
CBAYR9 28/06/2018 Call 71.720 8.220 8.220 0.000   0 8.220
CBAYS9 28/06/2018 Put 71.720 10.230 10.230 0.000   30 10.230
CBAVI9 28/06/2018 Call 73.710 7.260 7.260 0.000   0 7.260
CBAVJ9 28/06/2018 Put 73.710 11.260 11.260 0.000   4 11.260
CBAM39 28/06/2018 Call 75.700 6.390 6.390 0.000   0 6.390
CBAM49 28/06/2018 Put 75.700 12.415 12.415 0.000   67 12.415
CBALT9 28/06/2018 Call 77.690 5.625 5.625 0.000   1 5.625
CBALU9 28/06/2018 Put 77.690 13.590 13.590 0.000   10 13.590
CBAKT9 28/06/2018 Call 79.680 4.905 4.905 0.000   0 4.905
CBAKU9 28/06/2018 Put 79.680 14.875 14.875 0.000   4 14.875
CBAKP9 28/06/2018 Call 81.680 4.315 4.315 0.000   0 4.315
CBAKQ9 28/06/2018 Put 81.680 16.195 16.195 0.000   0 16.195
CBAKR9 28/06/2018 Call 83.670 3.765 3.765 0.000   0 3.765
CBAKS9 28/06/2018 Put 83.670 17.595 17.595 0.000   0 17.595
CBAKN9 28/06/2018 Call 85.660 3.315 3.315 0.000   0 3.315
CBAKO9 28/06/2018 Put 85.660 19.045 19.045 0.000   0 19.045
CBAKD9 28/06/2018 Call 87.650 2.930 2.930 0.000   11 2.930
CBAKE9 28/06/2018 Put 87.650 20.535 20.535 0.000   30 20.535
CBAKJ9 28/06/2018 Call 89.650 2.560 2.560 0.000   0 2.560
CBAKK9 28/06/2018 Put 89.650 22.105 22.105 0.000   0 22.105
CBAKH9 28/06/2018 Call 91.640 2.295 2.295 0.000   16 2.295
CBAKI9 28/06/2018 Put 91.640 23.705 23.705 0.000   0 23.705
CBAKF9 28/06/2018 Call 93.630 2.030 2.030 0.000   26 2.030
CBAKG9 28/06/2018 Put 93.630 25.360 25.360 0.000   100 25.360
CBAKL9 28/06/2018 Call 95.620 1.780 1.780 0.000   51 1.780
CBAKM9 28/06/2018 Put 95.620 27.070 27.070 0.000   201 27.070
CBAGO9 20/12/2018 Call 62.000 14.355 14.355 0.000   2 14.355
CBAGP9 20/12/2018 Put 62.000 7.280 7.280 0.000   1 7.280
CBACJ9 20/12/2018 Call 64.000 12.980 12.980 0.000   0 12.980
CBACK9 20/12/2018 Put 64.000 8.075 8.075 0.000   0 8.075
CBACH9 20/12/2018 Call 66.000 11.755 11.755 0.000   0 11.755
CBACI9 20/12/2018 Put 66.000 8.925 8.925 0.000   45 8.925
CBAXG8 20/12/2018 Call 68.000 10.560 10.560 0.000   0 10.560
CBAXH8 20/12/2018 Put 68.000 9.820 9.820 0.000   10 9.820
CBAWI8 20/12/2018 Call 70.000 9.525 9.525 0.000   0 9.525
CBAWJ8 20/12/2018 Put 70.000 10.810 10.810 0.000   0 10.810
CBATJ8 20/12/2018 Call 72.000 8.540 8.540 0.000   10 8.540
CBATK8 20/12/2018 Put 72.000 11.815 11.815 0.000   5 11.815
CBATP8 20/12/2018 Call 74.000 7.615 7.615 0.000   0 7.615
CBATQ8 20/12/2018 Put 74.000 12.945 12.945 0.000   15 12.945
CBAT58 20/12/2018 Call 76.000 6.815 6.815 0.000   0 6.815
CBAT68 20/12/2018 Put 76.000 14.080 14.080 0.000   2 14.080
CBAT38 20/12/2018 Call 78.000 6.050 6.050 0.000   0 6.050
CBAT48 20/12/2018 Put 78.000 15.330 15.330 0.000   0 15.330
CBAST8 20/12/2018 Call 80.000 5.395 5.395 0.000   0 5.395
CBASU8 20/12/2018 Put 80.000 16.585 16.585 0.000   0 16.585
CBASV8 20/12/2018 Call 82.000 4.830 4.830 0.000   0 4.830
CBASW8 20/12/2018 Put 82.000 17.950 17.950 0.000   50 17.950
CBAT18 20/12/2018 Call 84.000 4.295 4.295 0.000   0 4.295
CBAT28 20/12/2018 Put 84.000 19.335 19.335 0.000   0 19.335
CBASR8 20/12/2018 Call 86.000 3.880 3.880 0.000   0 3.880
CBASS8 20/12/2018 Put 86.000 20.795 20.795 0.000   0 20.795
CBATL8 20/12/2018 Call 88.000 3.500 3.500 0.000   0 3.500
CBATO8 20/12/2018 Put 88.000 22.295 22.295 0.000   0 22.295
CBATU8 20/12/2018 Call 90.000 3.140 3.140 0.000   0 3.140
CBATZ8 20/12/2018 Put 90.000 23.830 23.830 0.000   0 23.830
CBAV38 20/12/2018 Call 92.000 2.845 2.845 0.000   0 2.845
CBAV48 20/12/2018 Put 92.000 25.415 25.415 0.000   0 25.415
CBAVZ8 20/12/2018 Call 94.000 2.580 2.580 0.000   0 2.580
CBAW18 20/12/2018 Put 94.000 27.055 27.055 0.000   0 27.055

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.