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 77.350 Down -0.450 77.220 77.390 77.750 77.750 76.870 7,235,387 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CBAGN9 25/08/2016 Call 0.010 75.155 75.155 0.000   4,000 75.155
CBAKV7 25/08/2016 Call 0.100 77.250 77.250 0.000   0 77.250
CBAKU7 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
CBAKS7 25/08/2016 Call 0.110 74.960 74.960 0.000   3,100 74.960
CBAKT7 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAXQ7 25/08/2016 Call 47.000 30.395 30.395 0.000   0 30.395
CBAXR7 25/08/2016 Put 47.000 0.000 0.000 0.000   0 0.000
CBAXO7 25/08/2016 Call 47.010 28.125 28.125 0.000   0 28.125
CBAXP7 25/08/2016 Put 47.010 0.000 0.000 0.000   0 0.000
CBAFN7 25/08/2016 Call 55.000 22.400 22.400 0.000   0 22.400
CBAFO7 25/08/2016 Put 55.000 0.000 0.000 0.000   288 0.000
CBAFM7 25/08/2016 Call 55.010 20.135 20.135 0.000   0 20.135
CBAFL7 25/08/2016 Put 55.010 0.000 0.000 0.000   50 0.000
CBAUS7 25/08/2016 Call 58.000 19.405 19.405 0.000   0 19.405
CBAUT7 25/08/2016 Put 58.000 0.001 0.001 0.000   100 0.001
CBAUV7 25/08/2016 Call 59.000 18.405 18.405 0.000   0 18.405
CBAUU7 25/08/2016 Put 59.000 0.002 0.002 0.000   50 0.002
CBAU29 25/08/2016 Call 60.000 17.405 17.405 0.000   0 17.405
CBATY9 25/08/2016 Put 60.000 0.003 0.003 0.000   121 0.003
CBATW9 25/08/2016 Call 60.010 15.145 15.145 0.000   0 15.145
CBATX9 25/08/2016 Put 60.010 0.004 0.004 0.000   15 0.004
CBATV9 25/08/2016 Call 61.000 16.405 16.405 0.000   0 16.405
CBATU9 25/08/2016 Put 61.000 0.007 0.007 0.000   60 0.007
CBATS9 25/08/2016 Call 61.010 14.145 14.145 0.000   0 14.145
CBATT9 25/08/2016 Put 61.010 0.007 0.007 0.000   0 0.007
CBAWK9 25/08/2016 Call 62.000 15.405 15.405 0.000   0 15.405
CBAWJ9 25/08/2016 Put 62.000 0.010 0.010 0.000   1,222 0.010
CBAWM9 25/08/2016 Call 62.010 13.145 13.145 0.000   0 13.145
CBAWL9 25/08/2016 Put 62.010 0.015 0.015 0.000   0 0.015
CBAGS9 25/08/2016 Call 63.000 14.405 14.405 0.000   0 14.405
CBAGT9 25/08/2016 Put 63.000 0.020 0.020 0.000   908 0.020
CBAWN9 25/08/2016 Call 63.010 12.150 12.150 0.000   0 12.150
CBAWO9 25/08/2016 Put 63.010 0.020 0.020 0.000   1,020 0.020
CBAFS9 25/08/2016 Call 64.000 13.410 13.410 0.000   0 13.410
CBAFT9 25/08/2016 Put 64.000 0.035 0.035 0.000   520 0.035
CBAWQ9 25/08/2016 Call 64.010 11.155 11.155 0.000   0 11.155
CBAWP9 25/08/2016 Put 64.010 0.035 0.035 0.000   122 0.035
CBAFY9 25/08/2016 Call 65.000 12.410 12.410 0.000   17 12.410
CBAFZ9 25/08/2016 Put 65.000 0.050 0.050 0.000   1,125 0.050
CBAWR9 25/08/2016 Call 65.010 10.165 10.165 0.000   0 10.165
CBAWS9 25/08/2016 Put 65.010 0.050 0.050 0.000   410 0.050
CBAFW9 25/08/2016 Call 66.000 11.410 11.410 0.000   19 11.410
CBAFX9 25/08/2016 Put 66.000 0.075 0.075 0.105 100 1,771 0.075
CBAWU9 25/08/2016 Call 66.010 9.180 9.180 0.000   0 9.180
CBAWT9 25/08/2016 Put 66.010 0.075 0.075 0.000   25 0.075
CBAG19 25/08/2016 Call 67.000 10.415 10.415 0.000   21 10.415
CBAG29 25/08/2016 Put 67.000 0.105 0.105 0.135 750 2,291 0.105
CBAMQ7 25/08/2016 Call 67.010 8.205 8.205 0.000   913 8.205
CBAMR7 25/08/2016 Put 67.010 0.110 0.110 0.000   10 0.110
CBAG39 25/08/2016 Call 68.000 9.415 9.415 0.000   113 9.415
CBAG49 25/08/2016 Put 68.000 0.150 0.150 0.000   636 0.150
CBAEY7 25/08/2016 Call 68.010 7.240 7.240 0.000   1,456 7.240
CBAEX7 25/08/2016 Put 68.010 0.150 0.150 0.000   288 0.150
CBAEQ9 25/08/2016 Call 69.000 8.425 8.425 0.000   115 8.425
CBAER9 25/08/2016 Put 69.000 0.205 0.205 0.205 290 1,432 0.205
CBAEV7 25/08/2016 Call 69.010 6.300 6.300 0.000   200 6.300
CBAEW7 25/08/2016 Put 69.010 0.205 0.205 0.000   505 0.205
CBAES9 25/08/2016 Call 70.000 7.435 7.435 0.000   655 7.435
CBAET9 25/08/2016 Put 70.000 0.280 0.280 0.300 722 3,532 0.280
CBAMX9 25/08/2016 Call 70.010 5.380 5.380 0.000   1,965 5.380
CBAMW9 25/08/2016 Put 70.010 0.280 0.280 0.000   545 0.280
CBAEU9 25/08/2016 Call 71.000 6.455 6.455 0.000   185 6.455
CBAEV9 25/08/2016 Put 71.000 0.385 0.385 0.000 100 802 0.385
CBAMY9 25/08/2016 Call 71.010 4.495 4.495 0.000   216 4.495
CBAMZ9 25/08/2016 Put 71.010 0.385 0.385 0.000 150 736 0.385
CBAEW9 25/08/2016 Call 72.000 5.490 5.490 0.000   301 5.490
CBAEX9 25/08/2016 Put 72.000 0.530 0.530 0.560 125 1,765 0.530
CBAN29 25/08/2016 Call 72.010 3.655 3.655 0.000   1,339 3.655
CBAN19 25/08/2016 Put 72.010 0.530 0.530 0.570 431 1,320 0.530
CBAF59 25/08/2016 Call 73.000 4.550 4.550 4.600 10 443 4.550
CBAF69 25/08/2016 Put 73.000 0.735 0.735 0.790 60 586 0.735
CBAN39 25/08/2016 Call 73.010 2.875 2.875 0.000   809 2.875
CBAN49 25/08/2016 Put 73.010 0.730 0.730 0.000 100 1,064 0.730
CBAF99 25/08/2016 Call 74.000 3.645 3.645 0.000   1,753 3.645
CBAFF9 25/08/2016 Put 74.000 1.010 1.010 1.005 8 1,912 1.010
CBAN69 25/08/2016 Call 74.010 2.170 2.170 0.000   2,089 2.170
CBAN59 25/08/2016 Put 74.010 1.010 1.010 1.040 160 1,349 1.010
CBAF79 25/08/2016 Call 75.000 2.800 2.800 0.000   1,927 2.800
CBAF89 25/08/2016 Put 75.000 1.380 1.380 1.350 108 1,028 1.380
CBAN79 25/08/2016 Call 75.010 1.570 1.570 0.000 21 4,213 1.570
CBAN89 25/08/2016 Put 75.010 1.380 1.380 1.300 111 1,196 1.380
CBAFG9 25/08/2016 Call 76.000 2.055 2.055 2.150 100 1,235 2.055
CBAFH9 25/08/2016 Put 76.000 1.865 1.865 1.845 1,200 2,310 1.865
CBAUC7 25/08/2016 Call 76.010 1.075 1.075 0.000   4,412 1.075
CBAUF7 25/08/2016 Put 76.010 1.860 1.860 0.000   1,600 1.860
CBAFI9 25/08/2016 Call 77.000 1.420 1.420 1.600 61 2,706 1.420
CBAFJ9 25/08/2016 Put 77.000 2.465 2.465 2.550 304 1,004 2.465
CBAXI9 25/08/2016 Call 77.010 0.695 0.695 0.600 414 3,998 0.695
CBAXJ9 25/08/2016 Put 77.010 2.460 2.460 2.700 20 448 2.460
CBAFU9 25/08/2016 Call 78.000 0.915 0.915 0.790 1,154 4,851 0.915
CBAFV9 25/08/2016 Put 78.000 3.185 3.185 0.000   295 3.185
CBAXO9 25/08/2016 Call 78.010 0.425 0.425 0.430 2,128 6,418 0.425
CBAXN9 25/08/2016 Put 78.010 3.180 3.180 0.000   130 3.180
CBAII9 25/08/2016 Call 79.000 0.555 0.555 0.520 380 3,196 0.555
CBAIJ9 25/08/2016 Put 79.000 4.010 4.010 0.000   308 4.010
CBAEU7 25/08/2016 Call 79.010 0.250 0.250 0.000 50 1,526 0.250
CBAET7 25/08/2016 Put 79.010 4.000 4.000 0.000   758 4.000
CBAIK9 25/08/2016 Call 80.000 0.305 0.305 0.320 573 3,355 0.305
CBAIL9 25/08/2016 Put 80.000 4.915 4.915 0.000   155 4.915
CBAEK7 25/08/2016 Call 80.010 0.135 0.135 0.160 10 1,670 0.135
CBAEJ7 25/08/2016 Put 80.010 4.900 4.900 0.000   220 4.900
CBAIM9 25/08/2016 Call 81.000 0.165 0.165 0.190 1,105 1,319 0.165
CBAIN9 25/08/2016 Put 81.000 5.875 5.875 0.000   558 5.875
CBAEG7 25/08/2016 Call 81.010 0.070 0.070 0.000   605 0.070
CBAEF7 25/08/2016 Put 81.010 5.855 5.855 0.000   99 5.855
CBAJ99 25/08/2016 Call 82.000 0.080 0.080 0.095 60 878 0.080
CBAJA9 25/08/2016 Put 82.000 6.860 6.860 0.000   150 6.860
CBAEL7 25/08/2016 Call 82.010 0.035 0.035 0.000 50 564 0.035
CBAEM7 25/08/2016 Put 82.010 6.840 6.840 0.000   0 6.840
CBAJI9 25/08/2016 Call 83.000 0.035 0.035 0.000   1,788 0.035
CBAJJ9 25/08/2016 Put 83.000 7.855 7.855 0.000   50 7.855
CBAP59 25/08/2016 Call 83.010 0.020 0.020 0.000   40 0.020
CBAP49 25/08/2016 Put 83.010 7.830 7.830 0.000   289 7.830
CBAL69 25/08/2016 Call 84.000 0.015 0.015 0.000   410 0.015
CBAL79 25/08/2016 Put 84.000 8.850 8.850 0.000   185 8.850
CBAP69 25/08/2016 Call 84.010 0.008 0.008 0.000   88 0.008
CBAP79 25/08/2016 Put 84.010 8.830 8.830 0.000   30 8.830
CBAPK9 25/08/2016 Call 85.000 0.007 0.007 0.000   420 0.007
CBAPL9 25/08/2016 Put 85.000 9.850 9.850 0.000   175 9.850
CBAP99 25/08/2016 Call 85.010 0.004 0.004 0.000   100 0.004
CBAP89 25/08/2016 Put 85.010 9.830 9.830 0.000   65 9.830
CBAZO9 25/08/2016 Call 86.000 0.003 0.003 0.000   105 0.003
CBAZN9 25/08/2016 Put 86.000 10.850 10.850 0.000   0 10.850
CBAYH9 25/08/2016 Call 86.010 0.002 0.002 0.000   460 0.002
CBAYI9 25/08/2016 Put 86.010 10.825 10.825 0.000   67 10.825
CBAZL9 25/08/2016 Call 87.000 0.001 0.001 0.000   40 0.001
CBAZM9 25/08/2016 Put 87.000 11.850 11.850 0.000   10 11.850
CBAYG9 25/08/2016 Call 87.010 0.001 0.001 0.000   0 0.001
CBAYF9 25/08/2016 Put 87.010 11.825 11.825 0.000   1,058 11.825
CBAZI9 25/08/2016 Call 88.000 0.000 0.000 0.000   260 0.000
CBAZH9 25/08/2016 Put 88.000 12.845 12.845 0.000   60 12.845
CBAYD9 25/08/2016 Call 88.010 0.000 0.000 0.000   0 0.000
CBAYE9 25/08/2016 Put 88.010 12.825 12.825 0.000   108 12.825
CBAMB7 25/08/2016 Call 89.000 0.000 0.000 0.000   0 0.000
CBAMA7 25/08/2016 Put 89.000 13.845 13.845 0.000   0 13.845
CBAM87 25/08/2016 Call 89.010 0.000 0.000 0.000   0 0.000
CBAM97 25/08/2016 Put 89.010 13.825 13.825 0.000   62 13.825
CBAMF7 25/08/2016 Call 90.000 0.000 0.000 0.000   120 0.000
CBAME7 25/08/2016 Put 90.000 14.845 14.845 0.000   0 14.845
CBAMC7 25/08/2016 Call 90.010 0.000 0.000 0.000   0 0.000
CBAMD7 25/08/2016 Put 90.010 14.820 14.820 0.000   146 14.820
CBAMI7 25/08/2016 Call 91.000 0.000 0.000 0.000   0 0.000
CBAMJ7 25/08/2016 Put 91.000 15.845 15.845 0.000   0 15.845
CBAMH7 25/08/2016 Call 91.010 0.000 0.000 0.000   0 0.000
CBAMG7 25/08/2016 Put 91.010 15.820 15.820 0.000   39 15.820
CBAYV7 25/08/2016 Call 92.000 0.000 0.000 0.000   0 0.000
CBAYU7 25/08/2016 Put 92.000 16.845 16.845 0.000   0 16.845
CBAYQ7 25/08/2016 Call 92.010 0.000 0.000 0.000   0 0.000
CBAYR7 25/08/2016 Put 92.010 16.820 16.820 0.000   0 16.820
CBAYW7 25/08/2016 Call 93.000 0.000 0.000 0.000   0 0.000
CBAZ17 25/08/2016 Put 93.000 17.845 17.845 0.000   0 17.845
CBAYT7 25/08/2016 Call 93.010 0.000 0.000 0.000   0 0.000
CBAYS7 25/08/2016 Put 93.010 17.820 17.820 0.000   100 17.820
CBAQN9 25/08/2016 Call 101.600 0.000 0.000 0.000   0 0.000
CBAQO9 25/08/2016 Put 101.600 26.435 26.435 0.000   71 26.435
CBAQM9 25/08/2016 Call 101.610 0.000 0.000 0.000   0 0.000
CBAQL9 25/08/2016 Put 101.610 26.405 26.405 0.000   30 26.405
CBAUE7 29/09/2016 Call 0.010 75.295 75.295 0.000   3,750 75.295
CBAL38 29/09/2016 Call 0.110 74.965 74.965 0.000   3,000 74.965
CBAL28 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAQ17 29/09/2016 Call 51.790 25.610 25.610 0.000   0 25.610
CBAQ27 29/09/2016 Put 51.790 0.001 0.001 0.000   100 0.001
CBAQ47 29/09/2016 Call 51.800 23.435 23.435 0.000   9 23.435
CBAQ37 29/09/2016 Put 51.800 0.001 0.001 0.000   0 0.001
CBAIX7 29/09/2016 Call 59.760 17.645 17.645 0.000   0 17.645
CBAIW7 29/09/2016 Put 59.760 0.055 0.055 0.000   10 0.055
CBAIU7 29/09/2016 Call 59.770 15.555 15.555 0.000   0 15.555
CBAIV7 29/09/2016 Put 59.770 0.055 0.055 0.000   0 0.055
CBAE28 29/09/2016 Call 60.760 16.650 16.650 0.000   0 16.650
CBAE38 29/09/2016 Put 60.760 0.080 0.080 0.000   211 0.080
CBAE18 29/09/2016 Call 60.770 14.585 14.585 0.000   1,280 14.585
CBADZ8 29/09/2016 Put 60.770 0.080 0.080 0.000   35 0.080
CBARU9 29/09/2016 Call 61.760 15.650 15.650 0.000   0 15.650
CBART9 29/09/2016 Put 61.760 0.110 0.110 0.000   12 0.110
CBARV9 29/09/2016 Call 61.770 13.630 13.630 0.000   0 13.630
CBARW9 29/09/2016 Put 61.770 0.110 0.110 0.000   0 0.110
CBAUW7 29/09/2016 Call 62.750 14.660 14.660 0.000   0 14.660
CBAUX7 29/09/2016 Put 62.750 0.140 0.140 0.000   314 0.140
CBARY9 29/09/2016 Call 62.760 12.695 12.695 0.000   10 12.695
CBARX9 29/09/2016 Put 62.760 0.140 0.140 0.000   10 0.140
CBADO7 29/09/2016 Call 63.750 13.665 13.665 0.000   20 13.665
CBADP7 29/09/2016 Put 63.750 0.180 0.180 0.000   42 0.180
CBARZ9 29/09/2016 Call 63.760 11.760 11.760 0.000   119 11.760
CBAS19 29/09/2016 Put 63.760 0.180 0.180 0.000   250 0.180
CBAUH7 29/09/2016 Call 64.740 12.680 12.680 0.000   0 12.680
CBAUI7 29/09/2016 Put 64.740 0.220 0.220 0.220 108 776 0.220
CBADQ7 29/09/2016 Call 65.740 11.680 11.680 0.000   0 11.680
CBADR7 29/09/2016 Put 65.740 0.275 0.275 0.000   630 0.275
CBAXW7 29/09/2016 Call 65.750 9.890 9.890 0.000   50 9.890
CBAXY7 29/09/2016 Put 65.750 0.275 0.275 0.000   0 0.275
CBATN7 29/09/2016 Call 66.740 10.685 10.685 0.000   0 10.685
CBATO7 29/09/2016 Put 66.740 0.335 0.335 0.000   555 0.335
CBAWJ7 29/09/2016 Call 66.750 8.945 8.945 0.000   0 8.945
CBAWG7 29/09/2016 Put 66.750 0.335 0.335 0.000   0 0.335
CBAZX9 29/09/2016 Call 67.730 9.700 9.700 0.000   0 9.700
CBAZY9 29/09/2016 Put 67.730 0.415 0.415 0.425 273 495 0.415
CBAE37 29/09/2016 Call 67.740 8.015 8.015 0.000   126 8.015
CBAE47 29/09/2016 Put 67.740 0.415 0.415 0.485 55 284 0.415
CBASA9 29/09/2016 Call 68.730 8.710 8.710 0.000   0 8.710
CBAS99 29/09/2016 Put 68.730 0.510 0.510 0.550 220 474 0.510
CBAB67 29/09/2016 Call 68.740 7.090 7.090 0.000   60 7.090
CBAB57 29/09/2016 Put 68.740 0.510 0.510 0.000   14 0.510
CBASB9 29/09/2016 Call 69.720 7.735 7.735 0.000   200 7.735
CBASC9 29/09/2016 Put 69.720 0.635 0.635 0.000   2,100 0.635
CBAB77 29/09/2016 Call 69.730 6.200 6.200 0.000   250 6.200
CBAB87 29/09/2016 Put 69.730 0.630 0.630 0.620 7 367 0.630
CBASD9 29/09/2016 Call 70.720 6.755 6.755 0.000   18 6.755
CBASE9 29/09/2016 Put 70.720 0.790 0.790 0.790 100 1,180 0.790
CBABF7 29/09/2016 Call 70.730 5.345 5.345 0.000   33 5.345
CBAB97 29/09/2016 Put 70.730 0.785 0.785 0.000   130 0.785
CBAYN9 29/09/2016 Call 71.720 5.800 5.800 0.000   0 5.800
CBAYO9 29/09/2016 Put 71.720 0.980 0.980 0.000   1,886 0.980
CBABG7 29/09/2016 Call 71.730 4.540 4.540 0.000   203 4.540
CBABH7 29/09/2016 Put 71.730 0.975 0.975 0.000   652 0.975
CBATL7 29/09/2016 Call 72.710 4.880 4.880 0.000   276 4.880
CBATM7 29/09/2016 Put 72.710 1.215 1.215 1.130 40 237 1.215
CBAV87 29/09/2016 Call 72.720 3.800 3.800 0.000   718 3.800
CBAV97 29/09/2016 Put 72.720 1.210 1.210 0.000 60 324 1.210
CBAVG9 29/09/2016 Call 73.710 3.995 3.995 0.000   203 3.995
CBAVH9 29/09/2016 Put 73.710 1.515 1.515 0.000   432 1.515
CBABJ7 29/09/2016 Call 73.720 3.110 3.110 0.000   142 3.110
CBABI7 29/09/2016 Put 73.720 1.505 1.505 0.000   350 1.505
CBATR7 29/09/2016 Call 74.700 3.180 3.180 0.000   249 3.180
CBATS7 29/09/2016 Put 74.700 1.875 1.875 1.965 10 820 1.875
CBAXJ7 29/09/2016 Call 74.710 2.495 2.495 0.000   858 2.495
CBAXK7 29/09/2016 Put 74.710 1.860 1.860 0.000   326 1.860
CBAM19 29/09/2016 Call 75.700 2.445 2.445 0.000   570 2.445
CBAM29 29/09/2016 Put 75.700 2.315 2.315 2.450 152 1,555 2.315
CBAWY9 29/09/2016 Call 75.710 1.945 1.945 0.000   786 1.945
CBAWX9 29/09/2016 Put 75.710 2.295 2.295 0.000   745 2.295
CBAX89 29/09/2016 Call 76.700 1.810 1.810 1.780 100 2,887 1.810
CBAXB9 29/09/2016 Put 76.700 2.840 2.840 0.000   921 2.840
CBAWZ9 29/09/2016 Call 76.710 1.475 1.475 1.300 12 866 1.475
CBAX49 29/09/2016 Put 76.710 2.815 2.815 0.000   267 2.815
CBALR9 29/09/2016 Call 77.690 1.295 1.295 0.000   2,541 1.295
CBALS9 29/09/2016 Put 77.690 3.440 3.440 0.000   225 3.440
CBAX79 29/09/2016 Call 77.700 1.085 1.085 0.970 139 1,804 1.085
CBAX59 29/09/2016 Put 77.700 3.410 3.410 0.000   1,324 3.410
CBATP7 29/09/2016 Call 78.690 0.890 0.890 0.000   886 0.890
CBATQ7 29/09/2016 Put 78.690 4.135 4.135 0.000   959 4.135
CBAVB7 29/09/2016 Call 78.700 0.775 0.775 0.700 135 3,058 0.775
CBAVA7 29/09/2016 Put 78.700 4.090 4.090 4.250 47 336 4.090
CBAJW9 29/09/2016 Call 79.680 0.595 0.595 0.000   1,534 0.595
CBAJX9 29/09/2016 Put 79.680 4.900 4.900 0.000   139 4.900
CBAVC7 29/09/2016 Call 79.690 0.540 0.540 0.500 6 655 0.540
CBAVD7 29/09/2016 Put 79.690 4.840 4.840 0.000   968 4.840
CBAVI7 29/09/2016 Call 80.680 0.390 0.390 0.450 500 1,271 0.390
CBAVJ7 29/09/2016 Put 80.680 5.745 5.745 0.000   293 5.745
CBAXM7 29/09/2016 Call 80.690 0.365 0.365 0.000   2,657 0.365
CBAXL7 29/09/2016 Put 80.690 5.665 5.665 0.000   347 5.665
CBAK19 29/09/2016 Call 81.680 0.250 0.250 0.295 174 1,025 0.250
CBAK29 29/09/2016 Put 81.680 6.645 6.645 0.000   150 6.645
CBAVF7 29/09/2016 Call 81.690 0.240 0.240 0.270 100 513 0.240
CBAVE7 29/09/2016 Put 81.690 6.545 6.545 0.000   322 6.545
CBAVQ7 29/09/2016 Call 82.670 0.160 0.160 0.000   865 0.160
CBAVR7 29/09/2016 Put 82.670 7.575 7.575 0.000   140 7.575
CBAY37 29/09/2016 Call 82.680 0.155 0.155 0.170 44 488 0.155
CBAY47 29/09/2016 Put 82.680 7.455 7.455 0.000   254 7.455
CBAKB9 29/09/2016 Call 83.670 0.100 0.100 0.000   674 0.100
CBAKC9 29/09/2016 Put 83.670 8.540 8.540 0.000   0 8.540
CBAVG7 29/09/2016 Call 83.680 0.100 0.100 0.000   75 0.100
CBAVH7 29/09/2016 Put 83.680 8.405 8.405 0.000   1,133 8.405
CBAYH7 29/09/2016 Call 84.660 0.065 0.065 0.000   654 0.065
CBAYI7 29/09/2016 Put 84.660 9.515 9.515 0.000   384 9.515
CBAW28 29/09/2016 Call 84.670 0.065 0.065 0.000   7 0.065
CBAW38 29/09/2016 Put 84.670 9.365 9.365 0.000   140 9.365
CBAK79 29/09/2016 Call 85.660 0.040 0.040 0.000   609 0.040
CBAK89 29/09/2016 Put 85.660 10.505 10.505 0.000   67 10.505
CBAY57 29/09/2016 Call 85.670 0.040 0.040 0.000   174 0.040
CBAY67 29/09/2016 Put 85.670 10.345 10.345 0.000   30 10.345
CBAF18 29/09/2016 Call 86.660 0.025 0.025 0.000   260 0.025
CBAF28 29/09/2016 Put 86.660 11.505 11.505 0.000   0 11.505
CBAW58 29/09/2016 Call 86.670 0.025 0.025 0.000   130 0.025
CBAW48 29/09/2016 Put 86.670 11.335 11.335 0.000   22 11.335
CBAK99 29/09/2016 Call 87.650 0.015 0.015 0.000   175 0.015
CBAKA9 29/09/2016 Put 87.650 12.490 12.490 0.000   0 12.490
CBAW68 29/09/2016 Call 87.660 0.015 0.015 0.000   50 0.015
CBAW78 29/09/2016 Put 87.660 12.315 12.315 0.000   50 12.315
CBAKF8 29/09/2016 Call 88.650 0.009 0.009 0.000   200 0.009
CBAKG8 29/09/2016 Put 88.650 13.490 13.490 0.000   1 13.490
CBAW98 29/09/2016 Call 88.660 0.009 0.009 0.000   0 0.009
CBAW88 29/09/2016 Put 88.660 13.310 13.310 12.550 2 92 13.310
CBAK39 29/09/2016 Call 89.650 0.005 0.005 0.000   120 0.005
CBAK49 29/09/2016 Put 89.650 14.490 14.490 0.000   251 14.490
CBAWA8 29/09/2016 Call 89.660 0.006 0.006 0.000   0 0.006
CBAWB8 29/09/2016 Put 89.660 14.305 14.305 0.000   135 14.305
CBAUW8 29/09/2016 Call 90.640 0.003 0.003 0.000   0 0.003
CBAUX8 29/09/2016 Put 90.640 15.480 15.480 0.000   0 15.480
CBAK59 29/09/2016 Call 91.640 0.002 0.002 0.000   61 0.002
CBAK69 29/09/2016 Put 91.640 16.480 16.480 0.000   0 16.480
CBAVP8 29/09/2016 Call 92.630 0.001 0.001 0.000   0 0.001
CBAVQ8 29/09/2016 Put 92.630 17.465 17.465 0.000   0 17.465
CBAJU9 29/09/2016 Call 93.630 0.001 0.001 0.000   61 0.001
CBAJV9 29/09/2016 Put 93.630 18.465 18.465 0.000   2 18.465
CBAPM9 29/09/2016 Call 93.640 0.001 0.001 0.000   0 0.001
CBAPN9 29/09/2016 Put 93.640 18.275 18.275 0.000   58 18.275
CBAJY9 29/09/2016 Call 95.620 0.000 0.000 0.000   170 0.000
CBAJZ9 29/09/2016 Put 95.620 20.455 20.455 0.000   1 20.455
CBAP27 29/09/2016 Call 99.610 0.000 0.000 0.000   0 0.000
CBAP37 29/09/2016 Put 99.610 24.440 24.440 0.000   0 24.440
CBAP57 29/09/2016 Call 99.620 0.000 0.000 0.000   0 0.000
CBAP47 29/09/2016 Put 99.620 24.245 24.245 0.000   0 24.245
CBAP67 29/09/2016 Call 100.600 0.000 0.000 0.000   0 0.000
CBAP77 29/09/2016 Put 100.600 25.430 25.430 0.000   0 25.430
CBAP97 29/09/2016 Call 100.610 0.000 0.000 0.000   0 0.000
CBAP87 29/09/2016 Put 100.610 25.230 25.230 0.000   13 25.230
CBAQT9 29/09/2016 Call 101.600 0.000 0.000 0.000   0 0.000
CBAQU9 29/09/2016 Put 101.600 26.430 26.430 0.000 2 1 26.430
CBAQS9 29/09/2016 Call 101.610 0.000 0.000 0.000   0 0.000
CBAQR9 29/09/2016 Put 101.610 26.225 26.225 0.000 1 32 26.225
CBAD47 27/10/2016 Call 0.010 75.405 75.405 0.000   0 75.405
CBAQR7 27/10/2016 Call 0.100 77.250 77.250 0.000   0 77.250
CBAR17 27/10/2016 Put 0.100 0.000 0.000 0.000   0 0.000
CBAQQ7 27/10/2016 Call 0.110 74.965 74.965 0.000   0 74.965
CBAQP7 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBAXU7 27/10/2016 Call 47.000 30.395 30.395 0.000   0 30.395
CBAXV7 27/10/2016 Put 47.000 0.002 0.002 0.000   0 0.002
CBAXT7 27/10/2016 Call 47.010 28.295 28.295 0.000   12 28.295
CBAXS7 27/10/2016 Put 47.010 0.002 0.002 0.000   0 0.002
CBAWP7 27/10/2016 Call 56.000 21.405 21.405 0.000   0 21.405
CBAWO7 27/10/2016 Put 56.000 0.055 0.055 0.000   0 0.055
CBAWM7 27/10/2016 Call 56.010 19.410 19.410 0.000   62 19.410
CBAWN7 27/10/2016 Put 56.010 0.055 0.055 0.000   0 0.055
CBAG77 27/10/2016 Call 60.000 17.410 17.410 0.000   0 17.410
CBAG67 27/10/2016 Put 60.000 0.155 0.155 0.000   0 0.155
CBAGP7 27/10/2016 Call 60.010 15.475 15.475 0.000   0 15.475
CBAGO7 27/10/2016 Put 60.010 0.155 0.155 0.000   10 0.155
CBAG87 27/10/2016 Call 61.000 16.410 16.410 0.000   0 16.410
CBAG97 27/10/2016 Put 61.000 0.185 0.185 0.000   16 0.185
CBAGQ7 27/10/2016 Call 61.010 14.490 14.490 0.000   49 14.490
CBAGR7 27/10/2016 Put 61.010 0.190 0.190 0.000   0 0.190
CBAD57 27/10/2016 Call 65.000 12.415 12.415 0.000   0 12.415
CBAD67 27/10/2016 Put 65.000 0.405 0.405 0.000   220 0.405
CBAD77 27/10/2016 Call 66.000 11.415 11.415 0.000   0 11.415
CBAD87 27/10/2016 Put 66.000 0.490 0.490 0.000   10 0.490
CBAWQ7 27/10/2016 Call 66.010 9.655 9.655 0.000   0 9.655
CBAWR7 27/10/2016 Put 66.010 0.485 0.485 0.000   0 0.485
CBACH7 27/10/2016 Call 67.000 10.415 10.415 0.000   0 10.415
CBACI7 27/10/2016 Put 67.000 0.575 0.575 0.000   45 0.575
CBACJ7 27/10/2016 Call 68.000 9.425 9.425 0.000   5 9.425
CBACK7 27/10/2016 Put 68.000 0.690 0.690 0.000   171 0.690
CBACL7 27/10/2016 Call 69.000 8.435 8.435 0.000   5 8.435
CBACM7 27/10/2016 Put 69.000 0.815 0.815 0.000   167 0.815
CBAC87 27/10/2016 Call 70.000 7.465 7.465 0.000   9 7.465
CBAC97 27/10/2016 Put 70.000 0.980 0.980 0.000   25 0.980
CBAQ57 27/10/2016 Call 70.010 6.235 6.235 0.000   231 6.235
CBAQ67 27/10/2016 Put 70.010 0.970 0.970 0.000   470 0.970
CBABX7 27/10/2016 Call 71.000 6.520 6.520 0.000   1 6.520
CBABY7 27/10/2016 Put 71.000 1.170 1.170 0.000   10 1.170
CBAQ87 27/10/2016 Call 71.010 5.490 5.490 0.000   0 5.490
CBAQ77 27/10/2016 Put 71.010 1.160 1.160 0.000   90 1.160
CBAC67 27/10/2016 Call 72.000 5.620 5.620 0.000   5 5.620
CBAC77 27/10/2016 Put 72.000 1.400 1.400 0.000   7 1.400
CBAQ97 27/10/2016 Call 72.010 4.780 4.780 0.000   0 4.780
CBAQA7 27/10/2016 Put 72.010 1.390 1.390 0.000   30 1.390
CBACZ7 27/10/2016 Call 73.000 4.765 4.765 0.000   155 4.765
CBAD17 27/10/2016 Put 73.000 1.685 1.685 0.000   421 1.685
CBAD27 27/10/2016 Call 74.000 3.955 3.955 0.000   25 3.955
CBAD37 27/10/2016 Put 74.000 2.015 2.015 0.000   84 2.015
CBANN7 27/10/2016 Call 74.010 3.470 3.470 0.000   34 3.470
CBANO7 27/10/2016 Put 74.010 1.995 1.995 0.000   25 1.995
CBACV7 27/10/2016 Call 75.000 3.220 3.220 0.000   560 3.220
CBACW7 27/10/2016 Put 75.000 2.400 2.400 0.000   137 2.400
CBANM7 27/10/2016 Call 75.010 2.880 2.880 0.000   47 2.880
CBANL7 27/10/2016 Put 75.010 2.385 2.385 0.000   0 2.385
CBACX7 27/10/2016 Call 76.000 2.575 2.575 2.490 25 263 2.575
CBACY7 27/10/2016 Put 76.000 2.865 2.865 0.000   62 2.865
CBADL7 27/10/2016 Call 76.010 2.345 2.345 0.000   163 2.345
CBADM7 27/10/2016 Put 76.010 2.835 2.835 0.000   136 2.835
CBACT7 27/10/2016 Call 77.000 2.010 2.010 2.140 15 147 2.010
CBACU7 27/10/2016 Put 77.000 3.395 3.395 0.000   29 3.395
CBAE77 27/10/2016 Call 77.010 1.865 1.865 0.000   129 1.865
CBADN7 27/10/2016 Put 77.010 3.355 3.355 0.000   10 3.355
CBACR7 27/10/2016 Call 78.000 1.530 1.530 0.000   914 1.530
CBACS7 27/10/2016 Put 78.000 3.995 3.995 0.000   200 3.995
CBAVZ7 27/10/2016 Call 78.010 1.455 1.455 0.000   67 1.455
CBAW17 27/10/2016 Put 78.010 3.940 3.940 0.000   0 3.940
CBACN7 27/10/2016 Call 79.000 1.140 1.140 0.000   159 1.140
CBACO7 27/10/2016 Put 79.000 4.665 4.665 0.000   103 4.665
CBAW37 27/10/2016 Call 79.010 1.105 1.105 1.300 50 328 1.105
CBAW27 27/10/2016 Put 79.010 4.600 4.600 0.000   0 4.600
CBAZF7 27/10/2016 Call 79.500 0.985 0.985 0.995 42 42 0.985
CBAZE7 27/10/2016 Put 79.500 5.030 5.030 0.000   0 5.030
CBAZ67 27/10/2016 Call 79.510 0.960 0.960 0.000   0 0.960
CBAZ77 27/10/2016 Put 79.510 4.955 4.955 0.000   0 4.955
CBACP7 27/10/2016 Call 80.000 0.840 0.840 0.760 32 510 0.840
CBACQ7 27/10/2016 Put 80.000 5.410 5.410 0.000   95 5.410
CBAE87 27/10/2016 Call 80.010 0.825 0.825 1.000 50 743 0.825
CBAE97 27/10/2016 Put 80.010 5.325 5.325 0.000   0 5.325
CBAY77 27/10/2016 Call 80.500 0.720 0.720 0.000   0 0.720
CBAY27 27/10/2016 Put 80.500 5.805 5.805 0.000   0 5.805
CBAXZ7 27/10/2016 Call 80.510 0.710 0.710 0.680 6 6 0.710
CBAY17 27/10/2016 Put 80.510 5.710 5.710 0.000   0 5.710
CBACF7 27/10/2016 Call 81.000 0.615 0.615 0.000   1,112 0.615
CBACG7 27/10/2016 Put 81.000 6.215 6.215 0.000   0 6.215
CBAY97 27/10/2016 Call 81.010 0.605 0.605 0.000   0 0.605
CBAY87 27/10/2016 Put 81.010 6.110 6.110 0.000   0 6.110
CBAYB7 27/10/2016 Call 81.500 0.520 0.520 0.000   0 0.520
CBAYA7 27/10/2016 Put 81.500 6.640 6.640 0.000   0 6.640
CBAYD7 27/10/2016 Call 81.510 0.515 0.515 0.000   0 0.515
CBAYC7 27/10/2016 Put 81.510 6.520 6.520 0.000   0 6.520
CBAD97 27/10/2016 Call 82.000 0.445 0.445 0.000   121 0.445
CBADK7 27/10/2016 Put 82.000 7.070 7.070 0.000   0 7.070
CBAWT7 27/10/2016 Call 82.010 0.440 0.440 0.000   0 0.440
CBAWS7 27/10/2016 Put 82.010 6.940 6.940 0.000   0 6.940
CBAYP7 27/10/2016 Call 82.500 0.375 0.375 0.000   0 0.375
CBAYM7 27/10/2016 Put 82.500 7.515 7.515 0.000   0 7.515
CBAYE7 27/10/2016 Call 82.510 0.375 0.375 0.000   0 0.375
CBAYL7 27/10/2016 Put 82.510 7.365 7.365 0.000   0 7.365
CBAEH7 27/10/2016 Call 83.000 0.320 0.320 0.000   20 0.320
CBAEI7 27/10/2016 Put 83.000 7.965 7.965 0.000   0 7.965
CBAZ97 27/10/2016 Call 83.010 0.320 0.320 0.000   0 0.320
CBAZ87 27/10/2016 Put 83.010 7.805 7.805 0.000   0 7.805
CBAZG7 27/10/2016 Call 83.500 0.270 0.270 0.000   0 0.270
CBAZH7 27/10/2016 Put 83.500 8.430 8.430 0.000   0 8.430
CBAZA7 27/10/2016 Call 83.510 0.270 0.270 0.000   0 0.270
CBAZB7 27/10/2016 Put 83.510 8.245 8.245 0.000   0 8.245
CBAEP7 27/10/2016 Call 84.000 0.230 0.230 0.000   1 0.230
CBAEQ7 27/10/2016 Put 84.000 8.900 8.900 0.000   0 8.900
CBAIL7 27/10/2016 Call 84.010 0.230 0.230 0.000   600 0.230
CBAI17 27/10/2016 Put 84.010 8.700 8.700 0.000   0 8.700
CBAZJ7 27/10/2016 Call 84.500 0.195 0.195 0.000   0 0.195
CBAZI7 27/10/2016 Put 84.500 9.380 9.380 0.000   0 9.380
CBAZD7 27/10/2016 Call 84.510 0.195 0.195 0.000   0 0.195
CBAZC7 27/10/2016 Put 84.510 9.165 9.165 0.000   0 9.165
CBAEN7 27/10/2016 Call 85.000 0.165 0.165 0.000   95 0.165
CBAEO7 27/10/2016 Put 85.000 9.865 9.865 0.000   0 9.865
CBAGY7 27/10/2016 Call 85.010 0.165 0.165 0.000   0 0.165
CBAGZ7 27/10/2016 Put 85.010 9.635 9.635 0.000   0 9.635
CBAEZ7 27/10/2016 Call 86.000 0.120 0.120 0.000   0 0.120
CBAF17 27/10/2016 Put 86.000 10.850 10.850 0.000   0 10.850
CBAGX7 27/10/2016 Call 86.010 0.120 0.120 0.000   0 0.120
CBAGW7 27/10/2016 Put 86.010 10.600 10.600 0.000   38 10.600
CBAGM7 27/10/2016 Call 87.000 0.085 0.085 0.000   0 0.085
CBAGN7 27/10/2016 Put 87.000 11.845 11.845 0.000   0 11.845
CBAGU7 27/10/2016 Call 87.010 0.085 0.085 0.000   0 0.085
CBAGV7 27/10/2016 Put 87.010 11.580 11.580 0.000   10 11.580
CBAGL7 27/10/2016 Call 88.000 0.060 0.060 0.000   300 0.060
CBAGK7 27/10/2016 Put 88.000 12.840 12.840 0.000   0 12.840
CBAGT7 27/10/2016 Call 88.010 0.060 0.060 0.000   0 0.060
CBAGS7 27/10/2016 Put 88.010 12.565 12.565 0.000   0 12.565
CBAWX7 27/10/2016 Call 90.000 0.025 0.025 0.000   0 0.025
CBAWW7 27/10/2016 Put 90.000 14.835 14.835 0.000   0 14.835
CBAWU7 27/10/2016 Call 90.010 0.030 0.030 0.000   0 0.030
CBAWV7 27/10/2016 Put 90.010 14.540 14.540 0.000   0 14.540
CBAZ47 27/10/2016 Call 91.000 0.020 0.020 0.000   0 0.020
CBAZ57 27/10/2016 Put 91.000 15.835 15.835 0.000   0 15.835
CBAZ37 27/10/2016 Call 91.010 0.020 0.020 0.000   0 0.020
CBAZ27 27/10/2016 Put 91.010 15.530 15.530 0.000   0 15.530
CBAX97 27/10/2016 Call 93.000 0.008 0.008 0.000   0 0.008
CBAX57 27/10/2016 Put 93.000 17.835 17.835 0.000   0 17.835
CBAWY7 27/10/2016 Call 93.010 0.008 0.008 0.000   0 0.008
CBAX47 27/10/2016 Put 93.010 17.515 17.515 0.000   0 17.515
CBAKR7 24/11/2016 Call 0.010 75.545 75.545 0.000   0 75.545
CBAR47 24/11/2016 Call 0.100 77.250 77.250 0.000   0 77.250
CBAR57 24/11/2016 Put 0.100 0.000 0.000 0.000   0 0.000
CBAR37 24/11/2016 Call 0.110 74.965 74.965 0.000   0 74.965
CBAR27 24/11/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBATI7 24/11/2016 Call 37.000 40.385 40.385 0.000   0 40.385
CBATJ7 24/11/2016 Put 37.000 0.000 0.000 0.000   0 0.000
CBAMK7 24/11/2016 Call 65.000 12.430 12.430 0.000   0 12.430
CBAML7 24/11/2016 Put 65.000 0.475 0.475 0.000   10 0.475
CBAMM7 24/11/2016 Call 66.000 11.440 11.440 0.000   0 11.440
CBAMN7 24/11/2016 Put 66.000 0.595 0.595 0.000   0 0.595
CBAM67 24/11/2016 Call 67.000 10.445 10.445 0.000   0 10.445
CBAM77 24/11/2016 Put 67.000 0.740 0.740 0.000   0 0.740
CBAM27 24/11/2016 Call 68.000 9.465 9.465 0.000   0 9.465
CBAM37 24/11/2016 Put 68.000 0.895 0.895 0.000   0 0.895
CBAL27 24/11/2016 Call 69.000 8.495 8.495 0.000   0 8.495
CBAL77 24/11/2016 Put 69.000 1.080 1.080 0.000   0 1.080
CBAKZ7 24/11/2016 Call 70.000 7.540 7.540 0.000   0 7.540
CBAL17 24/11/2016 Put 70.000 1.270 1.270 0.000   20 1.270
CBAQB7 24/11/2016 Call 70.010 6.705 6.705 0.000   0 6.705
CBAQC7 24/11/2016 Put 70.010 1.265 1.265 0.000   21 1.265
CBAKW7 24/11/2016 Call 71.000 6.630 6.630 0.000   0 6.630
CBAKY7 24/11/2016 Put 71.000 1.505 1.505 0.000   237 1.505
CBAQE7 24/11/2016 Call 71.010 5.940 5.940 0.000   0 5.940
CBAQD7 24/11/2016 Put 71.010 1.490 1.490 0.000   2 1.490
CBAK67 24/11/2016 Call 72.000 5.755 5.755 0.000   0 5.755
CBAK77 24/11/2016 Put 72.000 1.755 1.755 0.000   0 1.755
CBAQF7 24/11/2016 Call 72.010 5.220 5.220 0.000   12 5.220
CBAQG7 24/11/2016 Put 72.010 1.745 1.745 0.000   1 1.745
CBAK87 24/11/2016 Call 73.000 4.940 4.940 0.000   0 4.940
CBAK97 24/11/2016 Put 73.000 2.065 2.065 0.000   0 2.065
CBAKK7 24/11/2016 Call 74.000 4.200 4.200 0.000   50 4.200
CBAKL7 24/11/2016 Put 74.000 2.415 2.415 0.000   30 2.415
CBANQ7 24/11/2016 Call 74.010 3.915 3.915 0.000   2 3.915
CBANP7 24/11/2016 Put 74.010 2.385 2.385 0.000   1 2.385
CBAKI7 24/11/2016 Call 75.000 3.510 3.510 0.000   10 3.510
CBAKJ7 24/11/2016 Put 75.000 2.800 2.800 0.000   10 2.800
CBANR7 24/11/2016 Call 75.010 3.340 3.340 0.000   0 3.340
CBANW7 24/11/2016 Put 75.010 2.775 2.775 0.000   0 2.775
CBAK47 24/11/2016 Call 76.000 2.925 2.925 2.860 50 195 2.925
CBAK57 24/11/2016 Put 76.000 3.265 3.265 0.000   180 3.265
CBANY7 24/11/2016 Call 76.010 2.810 2.810 0.000   3 2.810
CBANX7 24/11/2016 Put 76.010 3.220 3.220 0.000   0 3.220
CBAK27 24/11/2016 Call 77.000 2.395 2.395 0.000   345 2.395
CBAK37 24/11/2016 Put 77.000 3.775 3.775 0.000   199 3.775
CBANZ7 24/11/2016 Call 77.010 2.330 2.330 0.000   4 2.330
CBAP17 24/11/2016 Put 77.010 3.725 3.725 0.000   0 3.725
CBAJX7 24/11/2016 Call 78.000 1.930 1.930 0.000   242 1.930
CBAJY7 24/11/2016 Put 78.000 4.340 4.340 0.000   1 4.340
CBAJZ7 24/11/2016 Call 79.000 1.550 1.550 0.000   0 1.550
CBAK17 24/11/2016 Put 79.000 4.980 4.980 0.000   0 4.980
CBAJN7 24/11/2016 Call 80.000 1.220 1.220 1.200 47 47 1.220
CBAJO7 24/11/2016 Put 80.000 5.675 5.675 0.000   50 5.675
CBAJP7 24/11/2016 Call 81.000 0.945 0.945 0.000   102 0.945
CBAJQ7 24/11/2016 Put 81.000 6.425 6.425 0.000   0 6.425
CBAJJ7 24/11/2016 Call 82.000 0.725 0.725 0.000   307 0.725
CBAJK7 24/11/2016 Put 82.000 7.225 7.225 0.000   0 7.225
CBAJL7 24/11/2016 Call 83.000 0.550 0.550 0.000   0 0.550
CBAJM7 24/11/2016 Put 83.000 8.075 8.075 0.000   0 8.075
CBAJT7 24/11/2016 Call 84.000 0.410 0.410 0.000   0 0.410
CBAJU7 24/11/2016 Put 84.000 8.965 8.965 0.000   0 8.965
CBAJR7 24/11/2016 Call 85.000 0.300 0.300 0.000   0 0.300
CBAJS7 24/11/2016 Put 85.000 9.895 9.895 0.000   0 9.895
CBAJV7 24/11/2016 Call 86.000 0.220 0.220 0.000   0 0.220
CBAJW7 24/11/2016 Put 86.000 10.860 10.860 0.000   0 10.860
CBATR8 22/12/2016 Call 0.010 75.645 75.645 0.000   0 75.645
CBAR87 22/12/2016 Call 0.100 77.250 77.250 0.000   0 77.250
CBAR97 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
CBAR77 22/12/2016 Call 0.110 74.965 74.965 0.000   10,499 74.965
CBAR67 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
CBABY9 22/12/2016 Call 39.840 37.550 37.550 0.000   0 37.550
CBABX9 22/12/2016 Put 39.840 0.025 0.025 0.000   2,413 0.025
CBALZ7 22/12/2016 Call 39.850 35.655 35.655 0.000   574 35.655
CBAM17 22/12/2016 Put 39.850 0.030 0.030 0.000   0 0.030
CBAPK7 22/12/2016 Call 41.830 35.560 35.560 0.000   0 35.560
CBAPL7 22/12/2016 Put 41.830 0.045 0.045 0.000   0 0.045
CBAPR7 22/12/2016 Call 41.840 33.690 33.690 0.000   383 33.690
CBAPQ7 22/12/2016 Put 41.840 0.045 0.045 0.000   0 0.045
CBAPN7 22/12/2016 Call 42.820 34.575 34.575 0.000   0 34.575
CBAPM7 22/12/2016 Put 42.820 0.055 0.055 0.000   100 0.055
CBAPV7 22/12/2016 Call 42.830 32.705 32.705 0.000   30 32.705
CBAPU7 22/12/2016 Put 42.830 0.055 0.055 0.000   0 0.055
CBAPO7 22/12/2016 Call 43.820 33.575 33.575 0.000   0 33.575
CBAPP7 22/12/2016 Put 43.820 0.065 0.065 0.000   0 0.065
CBAPW7 22/12/2016 Call 43.830 31.710 31.710 0.000   0 31.710
CBAPX7 22/12/2016 Put 43.830 0.065 0.065 0.000   0 0.065
CBAWF9 22/12/2016 Call 44.820 32.575 32.575 0.000   10 32.575
CBAWE9 22/12/2016 Put 44.820 0.075 0.075 0.090 10 4,117 0.075
CBAPY7 22/12/2016 Call 44.830 30.715 30.715 0.000   0 30.715
CBAPZ7 22/12/2016 Put 44.830 0.080 0.080 0.000   0 0.080
CBAYG7 22/12/2016 Call 49.800 27.600 27.600 0.000   0 27.600
CBAYF7 22/12/2016 Put 49.800 0.135 0.135 0.000   50 0.135
CBAXB7 22/12/2016 Call 50.800 26.600 26.600 0.000   0 26.600
CBAX87 22/12/2016 Put 50.800 0.145 0.145 0.000   699 0.145
CBAX27 22/12/2016 Call 51.790 25.610 25.610 0.000   0 25.610
CBAX37 22/12/2016 Put 51.790 0.155 0.155 0.000   0 0.155
CBAQI7 22/12/2016 Call 51.800 23.800 23.800 0.000   114 23.800
CBAQH7 22/12/2016 Put 51.800 0.160 0.160 0.000   0 0.160
CBAX17 22/12/2016 Call 52.790 24.615 24.615 0.000   0 24.615
CBAWZ7 22/12/2016 Put 52.790 0.170 0.170 0.000   611 0.170
CBATH9 22/12/2016 Call 53.790 23.615 23.615 0.000   0 23.615
CBATG9 22/12/2016 Put 53.790 0.190 0.190 0.000   40 0.190
CBAZ19 22/12/2016 Call 54.780 22.625 22.625 0.000   0 22.625
CBAYZ9 22/12/2016 Put 54.780 0.210 0.210 0.000   1,852 0.210
CBAW77 22/12/2016 Call 54.790 20.850 20.850 0.000   0 20.850
CBAW67 22/12/2016 Put 54.790 0.210 0.210 0.000   0 0.210
CBATE9 22/12/2016 Call 55.780 21.625 21.625 0.000   0 21.625
CBATF9 22/12/2016 Put 55.780 0.235 0.235 0.000   25 0.235
CBAW47 22/12/2016 Call 55.790 19.875 19.875 0.000   0 19.875
CBAW57 22/12/2016 Put 55.790 0.235 0.235 0.000   0 0.235
CBASU9 22/12/2016 Call 56.780 20.630 20.630 0.000   0 20.630
CBAST9 22/12/2016 Put 56.780 0.265 0.265 0.000   380 0.265
CBARL7 22/12/2016 Call 56.790 18.905 18.905 0.000   0 18.905
CBARM7 22/12/2016 Put 56.790 0.270 0.270 0.000   0 0.270
CBASR9 22/12/2016 Call 57.770 19.640 19.640 0.000   0 19.640
CBASS9 22/12/2016 Put 57.770 0.305 0.305 0.000   5 0.305
CBAUJ7 22/12/2016 Call 57.780 17.955 17.955 0.000   0 17.955
CBAUG7 22/12/2016 Put 57.780 0.305 0.305 0.000   10 0.305
CBASQ9 22/12/2016 Call 58.770 18.640 18.640 0.000   0 18.640
CBASP9 22/12/2016 Put 58.770 0.345 0.345 0.000   139 0.345
CBAUK7 22/12/2016 Call 58.780 17.000 17.000 0.000   0 17.000
CBAUL7 22/12/2016 Put 58.780 0.345 0.345 0.000   0 0.345
CBASN9 22/12/2016 Call 59.760 17.650 17.650 0.000   0 17.650
CBASO9 22/12/2016 Put 59.760 0.390 0.390 0.000   85 0.390
CBAIZ7 22/12/2016 Call 59.770 16.055 16.055 0.000   10 16.055
CBAIY7 22/12/2016 Put 59.770 0.390 0.390 0.000   0 0.390
CBAX69 22/12/2016 Call 60.760 16.650 16.650 0.000   0 16.650
CBAX19 22/12/2016 Put 60.760 0.450 0.450 0.000   366 0.450
CBAJ17 22/12/2016 Call 60.770 15.105 15.105 0.000   0 15.105
CBAJ27 22/12/2016 Put 60.770 0.445 0.445 0.000   0 0.445
CBASM9 22/12/2016 Call 61.760 15.655 15.655 0.000   0 15.655
CBASL9 22/12/2016 Put 61.760 0.505 0.505 0.000   30 0.505
CBAJ47 22/12/2016 Call 61.770 14.160 14.160 0.000   200 14.160
CBAJ37 22/12/2016 Put 61.770 0.505 0.505 0.000   0 0.505
CBAXA9 22/12/2016 Call 62.750 14.665 14.665 0.000   10 14.665
CBAX99 22/12/2016 Put 62.750 0.580 0.580 0.000   535 0.580
CBANK9 22/12/2016 Call 62.760 13.230 13.230 0.000   11 13.230
CBAN99 22/12/2016 Put 62.760 0.575 0.575 0.000   106 0.575
CBASJ9 22/12/2016 Call 63.750 13.670 13.670 0.000   34 13.670
CBASK9 22/12/2016 Put 63.750 0.665 0.665 0.000   10 0.665
CBANL9 22/12/2016 Call 63.760 12.310 12.310 0.000   0 12.310
CBANM9 22/12/2016 Put 63.760 0.660 0.660 0.000   140 0.660
CBASI9 22/12/2016 Call 64.740 12.685 12.685 0.000   0 12.685
CBASH9 22/12/2016 Put 64.740 0.750 0.750 0.000   2,605 0.750
CBASZ9 22/12/2016 Call 65.740 11.690 11.690 0.000   100 11.690
CBAT19 22/12/2016 Put 65.740 0.870 0.870 0.000   500 0.870
CBAX28 22/12/2016 Call 66.740 10.710 10.710 0.000   0 10.710
CBAX38 22/12/2016 Put 66.740 0.995 0.995 0.000   865 0.995
CBAXI7 22/12/2016 Call 66.760 9.660 9.660 0.000   0 9.660
CBAXH7 22/12/2016 Put 66.760 0.990 0.990 0.000   325 0.990
CBAT89 22/12/2016 Call 67.730 9.750 9.750 0.000   80 9.750
CBAT99 22/12/2016 Put 67.730 1.145 1.145 1.100 465 3,455 1.145
CBAE57 22/12/2016 Call 67.740 8.850 8.850 0.000   681 8.850
CBAE67 22/12/2016 Put 67.740 1.135 1.135 1.550 50 605 1.135
CBASF9 22/12/2016 Call 68.730 8.800 8.800 0.000   0 8.800
CBASG9 22/12/2016 Put 68.730 1.320 1.320 0.000   474 1.320
CBABR7 22/12/2016 Call 68.740 8.050 8.050 0.000   160 8.050
CBABS7 22/12/2016 Put 68.740 1.305 1.305 0.000   375 1.305
CBAT69 22/12/2016 Call 69.720 7.895 7.895 0.000   48 7.895
CBAT79 22/12/2016 Put 69.720 1.510 1.510 0.000   6,625 1.510
CBABU7 22/12/2016 Call 69.730 7.285 7.285 0.000   2,340 7.285
CBABT7 22/12/2016 Put 69.730 1.500 1.500 2.220 50 932 1.500
CBAXD8 22/12/2016 Call 70.720 7.015 7.015 0.000   11 7.015
CBAXF8 22/12/2016 Put 70.720 1.745 1.745 0.000   180 1.745
CBAT49 22/12/2016 Call 71.720 6.185 6.185 0.000   95 6.185
CBAT59 22/12/2016 Put 71.720 2.005 2.005 0.000   2,390 2.005
CBABZ7 22/12/2016 Call 71.730 5.840 5.840 0.000   259 5.840
CBAC17 22/12/2016 Put 71.730 1.985 1.985 0.000   763 1.985
CBAUR8 22/12/2016 Call 72.710 5.410 5.410 0.000   306 5.410
CBAUQ8 22/12/2016 Put 72.710 2.310 2.310 0.000   1,282 2.310
CBAUO8 22/12/2016 Call 72.720 5.175 5.175 4.900 200 285 5.175
CBAUP8 22/12/2016 Put 72.720 2.280 2.280 0.000   204 2.280
CBATA9 22/12/2016 Call 73.710 4.700 4.700 0.000   620 4.700
CBATB9 22/12/2016 Put 73.710 2.650 2.650 0.000   558 2.650
CBAC37 22/12/2016 Call 73.720 4.535 4.535 0.000   75 4.535
CBAC27 22/12/2016 Put 73.720 2.615 2.615 0.000   400 2.615
CBASN8 22/12/2016 Call 74.700 4.040 4.040 0.000   361 4.040
CBASO8 22/12/2016 Put 74.700 3.035 3.035 0.000   97 3.035
CBATC9 22/12/2016 Call 75.700 3.455 3.455 0.000   2,048 3.455
CBATD9 22/12/2016 Put 75.700 3.480 3.480 0.000   476 3.480
CBAXT9 22/12/2016 Call 75.710 3.390 3.390 0.000   10 3.390
CBAXU9 22/12/2016 Put 75.710 3.425 3.425 0.000   98 3.425
CBAXC9 22/12/2016 Call 76.700 2.905 2.905 0.000   291 2.905
CBAXD9 22/12/2016 Put 76.700 3.955 3.955 0.000   201 3.955
CBAXK9 22/12/2016 Call 76.710 2.880 2.880 0.000   8 2.880
CBAXF9 22/12/2016 Put 76.710 3.900 3.900 0.000   179 3.900
CBAT29 22/12/2016 Call 77.690 2.450 2.450 0.000   4,133 2.450
CBAT39 22/12/2016 Put 77.690 4.505 4.505 4.670 24 1,276 4.505
CBAXL9 22/12/2016 Call 77.700 2.425 2.425 0.000   1,107 2.425
CBAXM9 22/12/2016 Put 77.700 4.425 4.425 0.000   1,127 4.425
CBASP8 22/12/2016 Call 78.690 2.025 2.025 0.000   365 2.025
CBASQ8 22/12/2016 Put 78.690 5.090 5.090 0.000   290 5.090
CBASX9 22/12/2016 Call 79.680 1.665 1.665 0.000   1,000 1.665
CBASY9 22/12/2016 Put 79.680 5.730 5.730 0.000   1,122 5.730
CBAC47 22/12/2016 Call 79.690 1.660 1.660 0.000   554 1.660
CBAC57 22/12/2016 Put 79.690 5.620 5.620 0.000   31 5.620
CBASC8 22/12/2016 Call 80.680 1.360 1.360 1.400 15 204 1.360
CBASD8 22/12/2016 Put 80.680 6.425 6.425 0.000   432 6.425
CBASV9 22/12/2016 Call 81.680 1.080 1.080 0.000   360 1.080
CBASW9 22/12/2016 Put 81.680 7.165 7.165 0.000   183 7.165
CBAYN7 22/12/2016 Call 81.690 1.085 1.085 0.000   1,233 1.085
CBAYO7 22/12/2016 Put 81.690 6.995 6.995 0.000   561 6.995
CBASA8 22/12/2016 Call 82.670 0.870 0.870 0.000   760 0.870
CBASB8 22/12/2016 Put 82.670 7.940 7.940 0.000   2 7.940
CBATZ9 22/12/2016 Call 83.670 0.685 0.685 0.000   158 0.685
CBAU19 22/12/2016 Put 83.670 8.780 8.780 0.000   17 8.780
CBAXD7 22/12/2016 Call 83.680 0.680 0.680 0.700 16 101 0.680
CBAXC7 22/12/2016 Put 83.680 8.530 8.530 0.000   312 8.530
CBASE8 22/12/2016 Call 84.660 0.530 0.530 0.000   650 0.530
CBASJ8 22/12/2016 Put 84.660 9.655 9.655 0.000   0 9.655
CBAUF9 22/12/2016 Call 85.660 0.415 0.415 0.000   255 0.415
CBAUG9 22/12/2016 Put 85.660 10.575 10.575 0.000   50 10.575
CBAXF7 22/12/2016 Call 85.670 0.415 0.415 0.435 7 450 0.415
CBAXG7 22/12/2016 Put 85.670 10.220 10.220 0.000   416 10.220
CBASK8 22/12/2016 Call 86.660 0.315 0.315 0.000   500 0.315
CBASL8 22/12/2016 Put 86.660 11.530 11.530 0.000   0 11.530
CBAYX7 22/12/2016 Call 87.650 0.240 0.240 0.000   545 0.240
CBAYZ7 22/12/2016 Put 87.650 12.500 12.500 0.000   0 12.500
CBAL98 22/12/2016 Call 87.660 0.245 0.245 0.000   146 0.245
CBAL88 22/12/2016 Put 87.660 12.050 12.050 0.000   93 12.050
CBATS8 22/12/2016 Call 88.650 0.185 0.185 0.000   642 0.185
CBATT8 22/12/2016 Put 88.650 13.490 13.490 0.000   0 13.490
CBAQO7 22/12/2016 Call 88.660 0.185 0.185 0.000   0 0.185
CBAQN7 22/12/2016 Put 88.660 13.005 13.005 0.000   0 13.005
CBAFG8 22/12/2016 Call 89.650 0.135 0.135 0.000   79 0.135
CBAFX8 22/12/2016 Put 89.650 14.485 14.485 0.000   0 14.485
CBAUY8 22/12/2016 Call 90.640 0.105 0.105 0.000   20 0.105
CBAUZ8 22/12/2016 Put 90.640 15.475 15.475 0.000   0 15.475
CBAMS7 22/12/2016 Call 90.650 0.105 0.105 0.000   0 0.105
CBAMT7 22/12/2016 Put 90.650 14.955 14.955 0.000   14 14.955
CBADS9 22/12/2016 Call 91.640 0.080 0.080 0.000   61 0.080
CBADT9 22/12/2016 Put 91.640 16.475 16.475 0.000   5 16.475
CBAMP7 22/12/2016 Call 91.650 0.080 0.080 0.000   0 0.080
CBAMO7 22/12/2016 Put 91.650 15.950 15.950 0.000   0 15.950
CBAVR8 22/12/2016 Call 92.630 0.060 0.060 0.000   0 0.060
CBAVS8 22/12/2016 Put 92.630 17.465 17.465 0.000   0 17.465
CBAKC7 22/12/2016 Call 93.630 0.045 0.045 0.000   500 0.045
CBAKD7 22/12/2016 Put 93.630 18.465 18.465 0.000   500 18.465
CBAPP9 22/12/2016 Call 93.640 0.045 0.045 0.000   0 0.045
CBAPO9 22/12/2016 Put 93.640 17.945 17.945 0.000   92 17.945
CBAQU7 22/12/2016 Call 95.620 0.025 0.025 0.000   140 0.025
CBAQV7 22/12/2016 Put 95.620 20.445 20.445 0.000   0 20.445
CBAWB7 22/12/2016 Call 97.610 0.010 0.010 0.000   176 0.010
CBAWC7 22/12/2016 Put 97.610 22.430 22.430 0.000   0 22.430
CBABM8 22/12/2016 Call 99.610 0.006 0.006 0.000   10 0.006
CBABO8 22/12/2016 Put 99.610 24.430 24.430 0.000   0 24.430
CBAPT9 22/12/2016 Call 99.620 0.007 0.007 0.000   0 0.007
CBAPS9 22/12/2016 Put 99.620 23.795 23.795 0.000   191 23.795
CBABP8 22/12/2016 Call 103.590 0.002 0.002 0.000   43 0.002
CBABQ8 22/12/2016 Put 103.590 28.405 28.405 0.000   0 28.405
CBAN48 22/12/2016 Call 107.570 0.000 0.000 0.000   1,450 0.000
CBAN58 22/12/2016 Put 107.570 32.380 32.380 0.000   16 32.380
CBAN77 22/12/2016 Call 139.450 0.000 0.000 0.000   0 0.000
CBAN87 22/12/2016 Put 139.450 64.225 64.225 0.000   500 64.225
CBANK7 22/12/2016 Call 139.460 0.000 0.000 0.000   0 0.000
CBAN97 22/12/2016 Put 139.460 63.305 63.305 0.000   201 63.305
CBABL8 24/01/2017 Call 0.010 75.800 75.800 0.000   0 75.800
CBABZ8 24/01/2017 Call 70.000            
CBAC18 24/01/2017 Put 70.000            
CBAZU7 24/01/2017 Call 71.000 6.990 6.990 0.000   0 6.990
CBAZV7 24/01/2017 Put 71.000 1.965 1.965 0.000   0 1.965
CBAZW7 24/01/2017 Call 72.000 6.230 6.230 0.000   0 6.230
CBAZX7 24/01/2017 Put 72.000 2.265 2.265 0.000   0 2.265
CBAZQ7 24/01/2017 Call 73.000 5.510 5.510 0.000   0 5.510
CBAZR7 24/01/2017 Put 73.000 2.590 2.590 0.000   0 2.590
CBAZK7 24/01/2017 Call 74.000 4.850 4.850 0.000   0 4.850
CBAZL7 24/01/2017 Put 74.000 2.980 2.980 0.000   0 2.980
CBAZO7 24/01/2017 Call 75.000 4.215 4.215 0.000   0 4.215
CBAZP7 24/01/2017 Put 75.000 3.385 3.385 0.000   0 3.385
CBAZM7 24/01/2017 Call 76.000 3.655 3.655 0.000   0 3.655
CBAZN7 24/01/2017 Put 76.000 3.865 3.865 0.000   0 3.865
CBAB28 24/01/2017 Call 77.000 3.115 3.115 3.275 100 100 3.115
CBAB38 24/01/2017 Put 77.000 4.360 4.360 0.000   0 4.360
CBAB48 24/01/2017 Call 78.000 2.650 2.650 0.000   0 2.650
CBAB58 24/01/2017 Put 78.000 4.925 4.925 0.000   0 4.925
CBAB68 24/01/2017 Call 79.000 2.220 2.220 0.000   0 2.220
CBAB78 24/01/2017 Put 79.000 5.520 5.520 0.000   0 5.520
CBAZY7 24/01/2017 Call 80.000 1.860 1.860 0.000   0 1.860
CBAB18 24/01/2017 Put 80.000 6.165 6.165 0.000   0 6.165
CBABH8 24/01/2017 Call 81.000 1.545 1.545 0.000   0 1.545
CBABI8 24/01/2017 Put 81.000 6.855 6.855 0.000   0 6.855
CBABF8 24/01/2017 Call 82.000 1.260 1.260 0.000   0 1.260
CBABG8 24/01/2017 Put 82.000 7.590 7.590 0.000   0 7.590
CBAB88 24/01/2017 Call 83.000 1.025 1.025 0.000   0 1.025
CBAB98 24/01/2017 Put 83.000 8.380 8.380 0.000   0 8.380
CBABJ8 24/01/2017 Call 84.000 0.795 0.795 0.000   0 0.795
CBABK8 24/01/2017 Put 84.000 9.210 9.210 0.000   0 9.210
CBAZS7 24/01/2017 Call 85.000 0.610 0.610 0.000   0 0.610
CBAZT7 24/01/2017 Put 85.000 10.085 10.085 0.000   0 10.085
CBATN9 30/03/2017 Call 0.010 73.990 73.990 0.000   0 73.990
CBARG7 30/03/2017 Call 0.100 77.250 77.250 0.000   0 77.250
CBARF7 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
CBARH7 30/03/2017 Call 0.110 72.925 72.925 0.000   0 72.925
CBARI7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
CBAMX7 30/03/2017 Call 50.000 27.400 27.400 0.000   0 27.400
CBAMW7 30/03/2017 Put 50.000 0.240 0.240 0.000   100 0.240
CBAMU7 30/03/2017 Call 50.010 24.095 24.095 0.000   0 24.095
CBAMV7 30/03/2017 Put 50.010 0.240 0.240 0.000   100 0.240
CBAN17 30/03/2017 Call 52.000 25.400 25.400 0.000   0 25.400
CBAN27 30/03/2017 Put 52.000 0.340 0.340 0.000   0 0.340
CBAMZ7 30/03/2017 Call 52.010 22.225 22.225 0.000   0 22.225
CBAMY7 30/03/2017 Put 52.010 0.335 0.335 0.000   0 0.335
CBAN67 30/03/2017 Call 54.000 23.400 23.400 0.000   0 23.400
CBAN57 30/03/2017 Put 54.000 0.465 0.465 0.000   0 0.465
CBAN47 30/03/2017 Call 54.010 20.380 20.380 0.000   6 20.380
CBAN37 30/03/2017 Put 54.010 0.465 0.465 0.000   0 0.465
CBAUY7 30/03/2017 Call 62.000 15.415 15.415 0.000   5 15.415
CBAUZ7 30/03/2017 Put 62.000 1.255 1.255 0.000   245 1.255
CBAU87 30/03/2017 Call 64.000 13.440 13.440 0.000   0 13.440
CBAUA7 30/03/2017 Put 64.000 1.565 1.565 0.000   2,300 1.565
CBAVO7 30/03/2017 Call 64.010 11.355 11.355 0.000   0 11.355
CBAVS7 30/03/2017 Put 64.010 1.545 1.545 0.000   0 1.545
CBAUT9 30/03/2017 Call 65.000 12.455 12.455 0.000   0 12.455
CBAUU9 30/03/2017 Put 65.000 1.740 1.740 0.000   0 1.740
CBAVU7 30/03/2017 Call 65.010 10.530 10.530 0.000   0 10.530
CBAVT7 30/03/2017 Put 65.010 1.720 1.720 0.000   0 1.720
CBAU67 30/03/2017 Call 66.000 11.500 11.500 0.000   0 11.500
CBAU77 30/03/2017 Put 66.000 1.940 1.940 0.000   100 1.940
CBAVV7 30/03/2017 Call 66.010 9.730 9.730 0.000   0 9.730
CBAVW7 30/03/2017 Put 66.010 1.920 1.920 0.000   0 1.920
CBAU79 30/03/2017 Call 67.000 10.565 10.565 0.000   0 10.565
CBAU89 30/03/2017 Put 67.000 2.170 2.170 0.000   300 2.170
CBAU27 30/03/2017 Call 68.000 9.645 9.645 0.000   0 9.645
CBAU37 30/03/2017 Put 68.000 2.410 2.410 0.000   420 2.410
CBATO9 30/03/2017 Call 69.000 8.790 8.790 0.000   0 8.790
CBATP9 30/03/2017 Put 69.000 2.705 2.705 0.000   95 2.705
CBAU47 30/03/2017 Call 70.000 7.955 7.955 0.000   0 7.955
CBAU57 30/03/2017 Put 70.000 3.015 3.015 0.000   20 3.015
CBAM57 30/03/2017 Call 70.010 6.850 6.850 0.000   1,280 6.850
CBAM47 30/03/2017 Put 70.010 2.980 2.980 0.000   120 2.980
CBATJ9 30/03/2017 Call 71.000 7.175 7.175 0.000   750 7.175
CBATK9 30/03/2017 Put 71.000 3.350 3.350 0.000   750 3.350
CBAV49 30/03/2017 Call 71.010 6.200 6.200 0.000   0 6.200
CBAV59 30/03/2017 Put 71.010 3.320 3.320 0.000   0 3.320
CBATT7 30/03/2017 Call 72.000 6.455 6.455 0.000   330 6.455
CBATU7 30/03/2017 Put 72.000 3.735 3.735 0.000   0 3.735
CBAJB9 30/03/2017 Call 72.010 5.575 5.575 0.000   250 5.575
CBAJF9 30/03/2017 Put 72.010 3.685 3.685 0.000   147 3.685
CBAJ79 30/03/2017 Call 73.000 5.755 5.755 0.000   650 5.755
CBAJ89 30/03/2017 Put 73.000 4.120 4.120 0.000   579 4.120
CBAUC9 30/03/2017 Call 73.010 4.990 4.990 0.000   0 4.990
CBAUB9 30/03/2017 Put 73.010 4.085 4.085 0.000   50 4.085
CBATV7 30/03/2017 Call 74.000 5.140 5.140 0.000   0 5.140
CBATW7 30/03/2017 Put 74.000 4.575 4.575 0.000   30 4.575
CBAUD9 30/03/2017 Call 74.010 4.440 4.440 0.000   0 4.440
CBAUQ9 30/03/2017 Put 74.010 4.520 4.520 0.000   40 4.520
CBAS29 30/03/2017 Call 75.000 4.540 4.540 0.000   886 4.540
CBAS39 30/03/2017 Put 75.000 5.045 5.045 0.000   0 5.045
CBAUS9 30/03/2017 Call 75.010 3.925 3.925 0.000   3 3.925
CBAUR9 30/03/2017 Put 75.010 4.990 4.990 0.000   2 4.990
CBATX7 30/03/2017 Call 76.000 4.005 4.005 0.000   1,220 4.005
CBATY7 30/03/2017 Put 76.000 5.570 5.570 0.000   1,000 5.570
CBAV79 30/03/2017 Call 76.010 3.450 3.450 0.000   0 3.450
CBAV69 30/03/2017 Put 76.010 5.500 5.500 0.000   4 5.500
CBAS49 30/03/2017 Call 77.000 3.505 3.505 0.000   348 3.505
CBAS59 30/03/2017 Put 77.000 6.125 6.125 0.000   30 6.125
CBAV89 30/03/2017 Call 77.010 3.015 3.015 0.000   2 3.015
CBAV99 30/03/2017 Put 77.010 6.055 6.055 0.000   0 6.055
CBATZ7 30/03/2017 Call 78.000 3.045 3.045 3.150 100 700 3.045
CBAU17 30/03/2017 Put 78.000 6.725 6.725 0.000   0 6.725
CBAVB9 30/03/2017 Call 78.010 2.615 2.615 0.000   75 2.615
CBAVA9 30/03/2017 Put 78.010 6.645 6.645 0.000   0 6.645
CBAS69 30/03/2017 Call 79.000 2.625 2.625 0.000   10 2.625
CBAS79 30/03/2017 Put 79.000 7.365 7.365 0.000   0 7.365
CBAVK9 30/03/2017 Call 79.010 2.250 2.250 2.160 30 30 2.250
CBAVL9 30/03/2017 Put 79.010 7.275 7.275 0.000   0 7.275
CBAUB7 30/03/2017 Call 80.000 2.245 2.245 0.000   36 2.245
CBAUD7 30/03/2017 Put 80.000 8.030 8.030 0.000   135 8.030
CBAL87 30/03/2017 Call 80.010 1.925 1.925 0.000   0 1.925
CBALF7 30/03/2017 Put 80.010 7.940 7.940 0.000   0 7.940
CBATL9 30/03/2017 Call 81.000 1.910 1.910 0.000   0 1.910
CBATM9 30/03/2017 Put 81.000 8.735 8.735 0.000   0 8.735
CBALH7 30/03/2017 Call 81.010 1.635 1.635 1.675 3 3 1.635
CBALG7 30/03/2017 Put 81.010 8.635 8.635 0.000   0 8.635
CBAVK7 30/03/2017 Call 82.000 1.605 1.605 0.000   10 1.605
CBAVL7 30/03/2017 Put 82.000 9.455 9.455 0.000   210 9.455
CBALI7 30/03/2017 Call 82.010 1.380 1.380 0.000   0 1.380
CBALJ7 30/03/2017 Put 82.010 9.355 9.355 0.000   0 9.355
CBAS89 30/03/2017 Call 83.000 1.350 1.350 0.000   0 1.350
CBATI9 30/03/2017 Put 83.000 10.220 10.220 0.000   0 10.220
CBAV29 30/03/2017 Call 83.010 1.155 1.155 0.000   0 1.155
CBAV39 30/03/2017 Put 83.010 10.100 10.100 0.000   0 10.100
CBAVM7 30/03/2017 Call 84.000 1.120 1.120 0.000   35 1.120
CBAVP7 30/03/2017 Put 84.000 10.990 10.990 0.000   0 10.990
CBAV19 30/03/2017 Call 84.010 0.965 0.965 0.000   104 0.965
CBAUZ9 30/03/2017 Put 84.010 10.875 10.875 0.000   30 10.875
CBAER7 30/03/2017 Call 85.000 0.935 0.935 0.000   0 0.935
CBAES7 30/03/2017 Put 85.000 11.810 11.810 0.000   0 11.810
CBALL7 30/03/2017 Call 85.010 0.800 0.800 0.000   0 0.800
CBALK7 30/03/2017 Put 85.010 11.675 11.675 0.000   0 11.675
CBAYJ7 30/03/2017 Call 86.000 0.765 0.765 0.000   90 0.765
CBAYK7 30/03/2017 Put 86.000 12.640 12.640 0.000   20 12.640
CBALM7 30/03/2017 Call 86.010 0.665 0.665 0.000   1 0.665
CBALN7 30/03/2017 Put 86.010 12.505 12.505 0.000   0 12.505
CBAEM8 30/03/2017 Call 88.000 0.510 0.510 0.000   20 0.510
CBAEN8 30/03/2017 Put 88.000 14.385 14.385 0.000   26 14.385
CBAKH8 30/03/2017 Call 90.000 0.335 0.335 0.000   50 0.335
CBAKI8 30/03/2017 Put 90.000 16.205 16.205 0.000   0 16.205
CBAV18 30/03/2017 Call 92.000 0.220 0.220 0.000   250 0.220
CBAV28 30/03/2017 Put 92.000 18.085 18.085 0.000   0 18.085
CBAVT8 30/03/2017 Call 94.000 0.150 0.150 0.000   50 0.150
CBAVU8 30/03/2017 Put 94.000 20.005 20.005 0.000   0 20.005
CBAPW9 30/03/2017 Call 99.610 0.045 0.045 0.000   150 0.045
CBAPX9 30/03/2017 Put 99.610 25.475 25.475 0.000   0 25.475
CBAPV9 30/03/2017 Call 99.620 0.045 0.045 0.000   0 0.045
CBAPU9 30/03/2017 Put 99.620 25.265 25.265 0.000   0 25.265
CBAT77 29/06/2017 Call 0.010 74.275 74.275 0.000   0 74.275
CBAUA9 29/06/2017 Call 37.100 40.285 40.285 0.000   0 40.285
CBAU99 29/06/2017 Put 37.100 0.002 0.002 0.000   2,010 0.002
CBAV17 29/06/2017 Call 61.760 15.730 15.730 0.000   0 15.730
CBAV37 29/06/2017 Put 61.760 1.495 1.495 0.000   108 1.495
CBADS7 29/06/2017 Call 63.750 13.775 13.775 0.000   0 13.775
CBADT7 29/06/2017 Put 63.750 1.935 1.935 0.000   33 1.935
CBAV27 29/06/2017 Call 64.740 12.815 12.815 0.000   0 12.815
CBAVN7 29/06/2017 Put 64.740 2.160 2.160 0.000   0 2.160
CBAQB9 29/06/2017 Call 65.740 11.880 11.880 0.000   0 11.880
CBAQC9 29/06/2017 Put 65.740 2.415 2.415 0.000   803 2.415
CBAT87 29/06/2017 Call 66.740 10.985 10.985 0.000   0 10.985
CBAT97 29/06/2017 Put 66.740 2.670 2.670 0.000   0 2.670
CBANO9 29/06/2017 Call 67.730 10.135 10.135 0.000   0 10.135
CBANP9 29/06/2017 Put 67.730 2.940 2.940 0.000   78 2.940
CBART7 29/06/2017 Call 68.730 9.320 9.320 0.000   0 9.320
CBARU7 29/06/2017 Put 68.730 3.250 3.250 0.000   0 3.250
CBALN9 29/06/2017 Call 69.720 8.565 8.565 0.000   325 8.565
CBALO9 29/06/2017 Put 69.720 3.565 3.565 0.000   354 3.565
CBARJ7 29/06/2017 Call 69.730 8.020 8.020 0.000   1,260 8.020
CBARK7 29/06/2017 Put 69.730 3.500 3.500 0.000   0 3.500
CBARZ7 29/06/2017 Call 70.720 7.840 7.840 0.000   0 7.840
CBAS17 29/06/2017 Put 70.720 3.915 3.915 0.000   0 3.915
CBAUK8 29/06/2017 Call 71.720 7.165 7.165 0.000   0 7.165
CBAUL8 29/06/2017 Put 71.720 4.305 4.305 0.000   2,234 4.305
CBARS7 29/06/2017 Call 71.730 6.760 6.760 0.000   250 6.760
CBARR7 29/06/2017 Put 71.730 4.215 4.215 0.000   0 4.215
CBARP7 29/06/2017 Call 72.710 6.515 6.515 0.000   0 6.515
CBARQ7 29/06/2017 Put 72.710 4.695 4.695 0.000   3 4.695
CBARO7 29/06/2017 Call 72.720 6.180 6.180 0.000   0 6.180
CBARN7 29/06/2017 Put 72.720 4.605 4.605 0.000   0 4.605
CBASZ8 29/06/2017 Call 73.710 5.920 5.920 0.000   270 5.920
CBAT78 29/06/2017 Put 73.710 5.140 5.140 0.000   271 5.140
CBAUN7 29/06/2017 Call 73.720 5.615 5.615 0.000   0 5.615
CBAUM7 29/06/2017 Put 73.720 5.030 5.030 0.000   0 5.030
CBARV7 29/06/2017 Call 74.700 5.350 5.350 0.000   200 5.350
CBARW7 29/06/2017 Put 74.700 5.605 5.605 0.000   200 5.605
CBAUO7 29/06/2017 Call 74.710 5.085 5.085 0.000   0 5.085
CBAUP7 29/06/2017 Put 74.710 5.480 5.480 0.000   0 5.480
CBASX8 29/06/2017 Call 75.700 4.790 4.790 0.000   8 4.790
CBASY8 29/06/2017 Put 75.700 6.085 6.085 0.000   100 6.085
CBAUR7 29/06/2017 Call 75.710 4.580 4.580 0.000   0 4.580
CBAUQ7 29/06/2017 Put 75.710 5.965 5.965 0.000   0 5.965
CBARX7 29/06/2017 Call 76.700 4.310 4.310 0.000   0 4.310
CBARY7 29/06/2017 Put 76.700 6.635 6.635 0.000   19 6.635
CBAT88 29/06/2017 Call 77.690 3.835 3.835 3.730 32 310 3.835
CBAT98 29/06/2017 Put 77.690 7.185 7.185 0.000   1,260 7.185
CBAS27 29/06/2017 Call 78.690 3.405 3.405 0.000   0 3.405
CBAS37 29/06/2017 Put 78.690 7.775 7.775 0.000   0 7.775
CBAU97 29/06/2017 Call 78.700 3.265 3.265 0.000   20 3.265
CBATK7 29/06/2017 Put 78.700 7.595 7.595 0.000   0 7.595
CBATC8 29/06/2017 Call 79.680 3.020 3.020 0.000   5 3.020
CBATD8 29/06/2017 Put 79.680 8.405 8.405 0.000   0 8.405
CBAS47 29/06/2017 Call 80.680 2.640 2.640 0.000   4 2.640
CBAS57 29/06/2017 Put 80.680 9.045 9.045 0.000   30 9.045
CBATA8 29/06/2017 Call 81.680 2.330 2.330 0.000   14 2.330
CBATB8 29/06/2017 Put 81.680 9.740 9.740 0.000   20 9.740
CBAVX7 29/06/2017 Call 82.670 2.035 2.035 0.000   0 2.035
CBAVY7 29/06/2017 Put 82.670 10.440 10.440 0.000   0 10.440
CBATI8 29/06/2017 Call 83.670 1.765 1.765 0.000   18 1.765
CBAU48 29/06/2017 Put 83.670 11.180 11.180 0.000   30 11.180
CBAWK7 29/06/2017 Call 84.660 1.535 1.535 0.000   0 1.535
CBAWL7 29/06/2017 Put 84.660 11.940 11.940 0.000   0 11.940
CBAU58 29/06/2017 Call 85.660 1.310 1.310 0.000   202 1.310
CBAU68 29/06/2017 Put 85.660 12.720 12.720 0.000   10 12.720
CBATE8 29/06/2017 Call 87.650 0.970 0.970 0.000   106 0.970
CBATF8 29/06/2017 Put 87.650 14.355 14.355 0.000   11 14.355
CBATG8 29/06/2017 Call 89.650 0.710 0.710 0.000   49 0.710
CBATH8 29/06/2017 Put 89.650 16.085 16.085 0.000   0 16.085
CBADU9 29/06/2017 Call 91.640 0.510 0.510 0.000   120 0.510
CBADV9 29/06/2017 Put 91.640 17.885 17.885 0.000   0 17.885
CBAKE7 29/06/2017 Call 93.630 0.360 0.360 0.000   136 0.360
CBAKF7 29/06/2017 Put 93.630 19.740 19.740 0.000   0 19.740
CBAQW7 29/06/2017 Call 95.620 0.255 0.255 0.000   228 0.255
CBAQX7 29/06/2017 Put 95.620 21.645 21.645 0.000   0 21.645
CBAWD7 29/06/2017 Call 97.610 0.185 0.185 0.000   40 0.185
CBAWE7 29/06/2017 Put 97.610 23.580 23.580 0.000   0 23.580
CBABT8 29/06/2017 Call 99.610 0.130 0.130 0.000   95 0.130
CBABU8 29/06/2017 Put 99.610 25.545 25.545 0.000   0 25.545
CBABR8 29/06/2017 Call 103.590 0.065 0.065 0.000   110 0.065
CBABS8 29/06/2017 Put 103.590 29.470 29.470 0.000   0 29.470
CBAN68 29/06/2017 Call 107.570 0.030 0.030 0.000   10 0.030
CBAN78 29/06/2017 Put 107.570 33.405 33.405 0.000   0 33.405
CBATA7 28/09/2017 Call 64.000 13.575 13.575 0.000   0 13.575
CBATB7 28/09/2017 Put 64.000 2.960 2.960 0.000   10 2.960
CBATC7 28/09/2017 Call 66.000 11.875 11.875 0.000   0 11.875
CBATD7 28/09/2017 Put 66.000 3.610 3.610 0.000   0 3.610
CBAS87 28/09/2017 Call 68.000 10.285 10.285 0.000   0 10.285
CBAS97 28/09/2017 Put 68.000 4.285 4.285 0.000   12 4.285
CBAS67 28/09/2017 Call 70.000 8.820 8.820 0.000   0 8.820
CBAS77 28/09/2017 Put 70.000 5.050 5.050 0.000   0 5.050
CBASM7 28/09/2017 Call 72.000 7.475 7.475 0.000   0 7.475
CBASN7 28/09/2017 Put 72.000 5.900 5.900 0.000   0 5.900
CBASE7 28/09/2017 Call 74.000 6.250 6.250 0.000   20 6.250
CBASF7 28/09/2017 Put 74.000 6.830 6.830 0.000   0 6.830
CBASG7 28/09/2017 Call 76.000 5.170 5.170 0.000   0 5.170
CBASH7 28/09/2017 Put 76.000 7.880 7.880 0.000   0 7.880
CBASK7 28/09/2017 Call 78.000 4.225 4.225 0.000   750 4.225
CBASL7 28/09/2017 Put 78.000 9.045 9.045 0.000   0 9.045
CBASI7 28/09/2017 Call 80.000 3.405 3.405 0.000   0 3.405
CBASJ7 28/09/2017 Put 80.000 10.310 10.310 0.000   0 10.310
CBASC7 28/09/2017 Call 82.000 2.720 2.720 0.000   0 2.720
CBASD7 28/09/2017 Put 82.000 11.675 11.675 0.000   0 11.675
CBASA7 28/09/2017 Call 84.000 2.155 2.155 0.000   12 2.155
CBASB7 28/09/2017 Put 84.000 13.165 13.165 0.000   0 13.165
CBAW87 28/09/2017 Call 86.000 1.685 1.685 0.000   5 1.685
CBAW97 28/09/2017 Put 86.000 14.740 14.740 0.000   0 14.740
CBAXA7 28/09/2017 Call 88.000 1.305 1.305 0.000   0 1.305
CBAXN7 28/09/2017 Put 88.000 16.385 16.385 0.000   21 16.385
CBAUV9 21/12/2017 Call 35.850 41.525 41.525 0.000   0 41.525
CBAUW9 21/12/2017 Put 35.850 0.050 0.050 0.000   120 0.050
CBARM9 21/12/2017 Call 49.800 27.585 27.585 0.000   0 27.585
CBARL9 21/12/2017 Put 49.800 0.910 0.910 0.000   6 0.910
CBALY7 21/12/2017 Call 50.780 26.610 26.610 0.000   0 26.610
CBALX7 21/12/2017 Put 50.780 1.055 1.055 0.000   0 1.055
CBALU7 21/12/2017 Call 51.790 25.600 25.600 0.000   0 25.600
CBALW7 21/12/2017 Put 51.790 1.200 1.200 0.000   0 1.200
CBALT7 21/12/2017 Call 52.790 24.600 24.600 0.000   0 24.600
CBALS7 21/12/2017 Put 52.790 1.360 1.360 0.000   0 1.360
CBALQ7 21/12/2017 Call 53.790 23.600 23.600 0.000   0 23.600
CBALR7 21/12/2017 Put 53.790 1.535 1.535 0.000   0 1.535
CBALP7 21/12/2017 Call 54.780 22.610 22.610 0.000   0 22.610
CBALO7 21/12/2017 Put 54.780 1.700 1.700 0.000   2 1.700
CBAJI7 21/12/2017 Call 55.780 21.615 21.615 0.000   0 21.615
CBAJH7 21/12/2017 Put 55.780 1.850 1.850 0.000   0 1.850
CBAJF7 21/12/2017 Call 56.780 20.625 20.625 0.000   0 20.625
CBAJG7 21/12/2017 Put 56.780 2.035 2.035 0.000   0 2.035
CBAJE7 21/12/2017 Call 57.770 19.650 19.650 0.000   0 19.650
CBAJD7 21/12/2017 Put 57.770 2.220 2.220 0.000   0 2.220
CBAJB7 21/12/2017 Call 58.770 18.675 18.675 0.000   0 18.675
CBAJC7 21/12/2017 Put 58.770 2.405 2.405 0.000   0 2.405
CBAJ87 21/12/2017 Call 59.760 17.710 17.710 0.000   0 17.710
CBAJ77 21/12/2017 Put 59.760 2.590 2.590 0.000   0 2.590
CBAJ57 21/12/2017 Call 60.760 16.735 16.735 0.000   0 16.735
CBAJ67 21/12/2017 Put 60.760 2.825 2.825 0.000   0 2.825
CBAV47 21/12/2017 Call 61.760 15.805 15.805 0.000   0 15.805
CBAV57 21/12/2017 Put 61.760 3.065 3.065 3.150 5 47 3.065
CBADU7 21/12/2017 Call 63.750 14.040 14.040 0.000   0 14.040
CBADV7 21/12/2017 Put 63.750 3.550 3.550 0.000   215 3.550
CBADW7 21/12/2017 Call 65.740 12.360 12.360 0.000   380 12.360
CBADX7 21/12/2017 Put 65.740 4.150 4.150 0.000   15 4.150
CBAB17 21/12/2017 Call 67.730 10.845 10.845 0.000   250 10.845
CBAB27 21/12/2017 Put 67.730 4.785 4.785 0.000   58 4.785
CBAYP9 21/12/2017 Call 69.720 9.435 9.435 0.000   0 9.435
CBAYQ9 21/12/2017 Put 69.720 5.530 5.530 0.000   195 5.530
CBAE59 21/12/2017 Call 71.720 8.135 8.135 0.000   0 8.135
CBAE69 21/12/2017 Put 71.720 6.355 6.355 0.000   15 6.355
CBAI67 21/12/2017 Call 73.710 6.955 6.955 0.000   1,355 6.955
CBAI77 21/12/2017 Put 73.710 7.250 7.250 0.000   1,398 7.250
CBAIP7 21/12/2017 Call 75.700 5.875 5.875 0.000   75 5.875
CBAIQ7 21/12/2017 Put 75.700 8.280 8.280 0.000   197 8.280
CBAIJ7 21/12/2017 Call 77.690 4.900 4.900 0.000   50 4.900
CBAIK7 21/12/2017 Put 77.690 9.380 9.380 0.000   165 9.380
CBAIN7 21/12/2017 Call 79.680 4.070 4.070 0.000   13 4.070
CBAIO7 21/12/2017 Put 79.680 10.590 10.590 0.000   41 10.590
CBAI27 21/12/2017 Call 81.680 3.325 3.325 0.000   90 3.325
CBAI37 21/12/2017 Put 81.680 11.915 11.915 0.000   0 11.915
CBAIF7 21/12/2017 Call 83.670 2.705 2.705 0.000   161 2.705
CBAIG7 21/12/2017 Put 83.670 13.310 13.310 0.000   10 13.310
CBAIH7 21/12/2017 Call 85.660 2.185 2.185 0.000   66 2.185
CBAII7 21/12/2017 Put 85.660 14.805 14.805 0.000   0 14.805
CBAI47 21/12/2017 Call 87.650 1.735 1.735 0.000   0 1.735
CBAI57 21/12/2017 Put 87.650 16.390 16.390 0.000   0 16.390
CBAI87 21/12/2017 Call 89.650 1.390 1.390 0.000   10 1.390
CBAI97 21/12/2017 Put 89.650 18.050 18.050 0.000   42 18.050
CBAJ97 21/12/2017 Call 91.640 1.095 1.095 0.000   41 1.095
CBAJA7 21/12/2017 Put 91.640 19.760 19.760 0.000   82 19.760
CBAKG7 21/12/2017 Call 93.630 0.865 0.865 0.000   100 0.865
CBAKH7 21/12/2017 Put 93.630 21.535 21.535 0.000   0 21.535
CBAQY7 21/12/2017 Call 95.620 0.690 0.690 0.000   35 0.690
CBAQZ7 21/12/2017 Put 95.620 23.360 23.360 0.000   0 23.360
CBAWH7 21/12/2017 Call 97.610 0.540 0.540 0.000   0 0.540
CBAWI7 21/12/2017 Put 97.610 25.230 25.230 0.000   0 25.230
CBABV8 21/12/2017 Call 99.610 0.435 0.435 0.000   66 0.435
CBABW8 21/12/2017 Put 99.610 27.135 27.135 0.000   0 27.135
CBABX8 21/12/2017 Call 103.590 0.275 0.275 0.000   248 0.275
CBABY8 21/12/2017 Put 103.590 30.985 30.985 0.000   100 30.985
CBAN88 21/12/2017 Call 107.570 0.170 0.170 0.000   10 0.170
CBAN98 21/12/2017 Put 107.570 34.860 34.860 0.000   0 34.860
CBAUX9 28/06/2018 Call 35.850 41.525 41.525 0.000   0 41.525
CBAUY9 28/06/2018 Put 35.850 0.245 0.245 0.000   1,084 0.245
CBAV67 28/06/2018 Call 61.760 15.745 15.745 0.000   1 15.745
CBAV77 28/06/2018 Put 61.760 4.130 4.130 0.000   14 4.130
CBAE17 28/06/2018 Call 63.750 13.950 13.950 0.000   0 13.950
CBAE27 28/06/2018 Put 63.750 4.755 4.755 0.000   11 4.755
CBADY7 28/06/2018 Call 65.740 12.405 12.405 0.000   380 12.405
CBADZ7 28/06/2018 Put 65.740 5.440 5.440 0.000   18 5.440
CBAB37 28/06/2018 Call 67.730 10.970 10.970 0.000   0 10.970
CBAB47 28/06/2018 Put 67.730 6.180 6.180 0.000   20 6.180
CBAYT9 28/06/2018 Call 69.720 9.645 9.645 0.000   0 9.645
CBAYU9 28/06/2018 Put 69.720 6.990 6.990 0.000   3 6.990
CBAYR9 28/06/2018 Call 71.720 8.430 8.430 0.000   0 8.430
CBAYS9 28/06/2018 Put 71.720 7.870 7.870 0.000   30 7.870
CBAVI9 28/06/2018 Call 73.710 7.300 7.300 0.000   0 7.300
CBAVJ9 28/06/2018 Put 73.710 8.845 8.845 0.000   4 8.845
CBAM39 28/06/2018 Call 75.700 6.295 6.295 0.000   0 6.295
CBAM49 28/06/2018 Put 75.700 9.875 9.875 0.000   67 9.875
CBALT9 28/06/2018 Call 77.690 5.380 5.380 0.000   1 5.380
CBALU9 28/06/2018 Put 77.690 11.040 11.040 0.000   10 11.040
CBAKT9 28/06/2018 Call 79.680 4.595 4.595 0.000   0 4.595
CBAKU9 28/06/2018 Put 79.680 12.270 12.270 0.000   4 12.270
CBAKP9 28/06/2018 Call 81.680 3.895 3.895 0.000   0 3.895
CBAKQ9 28/06/2018 Put 81.680 13.655 13.655 0.000   0 13.655
CBAKR9 28/06/2018 Call 83.670 3.310 3.310 0.000   0 3.310
CBAKS9 28/06/2018 Put 83.670 15.100 15.100 0.000   0 15.100
CBAKN9 28/06/2018 Call 85.660 2.815 2.815 0.000   0 2.815
CBAKO9 28/06/2018 Put 85.660 16.625 16.625 0.000   0 16.625
CBAKD9 28/06/2018 Call 87.650 2.405 2.405 0.000   11 2.405
CBAKE9 28/06/2018 Put 87.650 18.135 18.135 0.000   32 18.135
CBAKJ9 28/06/2018 Call 89.650 2.050 2.050 0.000   0 2.050
CBAKK9 28/06/2018 Put 89.650 19.605 19.605 0.000   0 19.605
CBAKH9 28/06/2018 Call 91.640 1.765 1.765 0.000   16 1.765
CBAKI9 28/06/2018 Put 91.640 21.090 21.090 0.000   0 21.090
CBAKF9 28/06/2018 Call 93.630 1.495 1.495 0.000   30 1.495
CBAKG9 28/06/2018 Put 93.630 22.695 22.695 0.000   100 22.695
CBAKL9 28/06/2018 Call 95.620 1.295 1.295 0.000   51 1.295
CBAKM9 28/06/2018 Put 95.620 24.430 24.430 0.000   201 24.430
CBAGO9 20/12/2018 Call 62.000 15.660 15.660 0.000   22 15.660
CBAGP9 20/12/2018 Put 62.000 5.445 5.445 0.000   1 5.445
CBACJ9 20/12/2018 Call 64.000 13.975 13.975 0.000   0 13.975
CBACK9 20/12/2018 Put 64.000 6.150 6.150 0.000   0 6.150
CBACH9 20/12/2018 Call 66.000 12.430 12.430 0.000   0 12.430
CBACI9 20/12/2018 Put 66.000 6.865 6.865 0.000   45 6.865
CBAXG8 20/12/2018 Call 68.000 11.060 11.060 0.000   0 11.060
CBAXH8 20/12/2018 Put 68.000 7.715 7.715 0.000   10 7.715
CBAWI8 20/12/2018 Call 70.000 9.810 9.810 0.000   0 9.810
CBAWJ8 20/12/2018 Put 70.000 8.600 8.600 0.000   0 8.600
CBATJ8 20/12/2018 Call 72.000 8.660 8.660 0.000   10 8.660
CBATK8 20/12/2018 Put 72.000 9.600 9.600 0.000   5 9.600
CBATP8 20/12/2018 Call 74.000 7.605 7.605 0.000   8 7.605
CBATQ8 20/12/2018 Put 74.000 10.620 10.620 0.000   23 10.620
CBAT58 20/12/2018 Call 76.000 6.630 6.630 0.000   0 6.630
CBAT68 20/12/2018 Put 76.000 11.735 11.735 0.000   2 11.735
CBAT38 20/12/2018 Call 78.000 5.780 5.780 0.000   0 5.780
CBAT48 20/12/2018 Put 78.000 12.875 12.875 0.000   1 12.875
CBAST8 20/12/2018 Call 80.000 4.995 4.995 0.000   0 4.995
CBASU8 20/12/2018 Put 80.000 14.135 14.135 0.000   0 14.135
CBASV8 20/12/2018 Call 82.000 4.355 4.355 0.000   0 4.355
CBASW8 20/12/2018 Put 82.000 15.430 15.430 0.000   50 15.430
CBAT18 20/12/2018 Call 84.000 3.765 3.765 0.000   0 3.765
CBAT28 20/12/2018 Put 84.000 16.815 16.815 0.000   0 16.815
CBASR8 20/12/2018 Call 86.000 3.295 3.295 0.000   0 3.295
CBASS8 20/12/2018 Put 86.000 18.265 18.265 0.000   0 18.265
CBATL8 20/12/2018 Call 88.000 2.880 2.880 0.000   6 2.880
CBATO8 20/12/2018 Put 88.000 19.755 19.755 0.000   0 19.755
CBATU8 20/12/2018 Call 90.000 2.515 2.515 0.000   0 2.515
CBATZ8 20/12/2018 Put 90.000 21.310 21.310 0.000   0 21.310
CBAV38 20/12/2018 Call 92.000 2.220 2.220 0.000   10 2.220
CBAV48 20/12/2018 Put 92.000 22.915 22.915 0.000   0 22.915
CBAVZ8 20/12/2018 Call 94.000 1.950 1.950 0.000   5 1.950
CBAW18 20/12/2018 Put 94.000 24.580 24.580 0.000   2 24.580
CBATE7 27/06/2019 Call 64.000 14.005 14.005 0.000   0 14.005
CBATF7 27/06/2019 Put 64.000 7.310 7.310 0.000   3 7.310
CBATG7 27/06/2019 Call 66.000 12.630 12.630 0.000   0 12.630
CBATH7 27/06/2019 Put 66.000 8.100 8.100 0.000   0 8.100
CBAT17 27/06/2019 Call 68.000 11.290 11.290 0.000   0 11.290
CBAT27 27/06/2019 Put 68.000 8.940 8.940 0.000   0 8.940
CBASW7 27/06/2019 Call 70.000 10.060 10.060 0.000   0 10.060
CBASX7 27/06/2019 Put 70.000 9.880 9.880 0.000   0 9.880
CBAT37 27/06/2019 Call 72.000 8.950 8.950 0.000   0 8.950
CBAT47 27/06/2019 Put 72.000 10.865 10.865 0.000   3 10.865
CBAT57 27/06/2019 Call 74.000 7.900 7.900 0.000   0 7.900
CBAT67 27/06/2019 Put 74.000 11.925 11.925 0.000   0 11.925
CBASO7 27/06/2019 Call 76.000 6.990 6.990 0.000   0 6.990
CBASP7 27/06/2019 Put 76.000 13.035 13.035 0.000   0 13.035
CBASQ7 27/06/2019 Call 78.000 6.145 6.145 0.000   0 6.145
CBASR7 27/06/2019 Put 78.000 14.220 14.220 0.000   0 14.220
CBASU7 27/06/2019 Call 80.000 5.390 5.390 0.000   0 5.390
CBASV7 27/06/2019 Put 80.000 15.450 15.450 0.000   0 15.450
CBASS7 27/06/2019 Call 82.000 4.750 4.750 0.000   0 4.750
CBAST7 27/06/2019 Put 82.000 16.765 16.765 0.000   0 16.765
CBASY7 27/06/2019 Call 84.000 4.185 4.185 0.000   4 4.185
CBASZ7 27/06/2019 Put 84.000 18.115 18.115 0.000   0 18.115
CBAWA7 27/06/2019 Call 86.000 3.740 3.740 0.000   6 3.740
CBAWF7 27/06/2019 Put 86.000 19.540 19.540 0.000   0 19.540

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.