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
BHP 26.590 Down -0.410 26.530 26.650 26.960 27.040 26.215 7,540,428 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZU7 30/07/2015 Call 0.010 26.620 26.620 0.000   7,025 26.620
BHPRR8 30/07/2015 Call 0.100 26.490 26.490 0.000   90 26.490
BHPRS8 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZD7 30/07/2015 Call 19.640 7.015 7.015 0.000   0 7.015
BHPZC7 30/07/2015 Put 19.640 0.005 0.005 0.000   0 0.005
BHPZA7 30/07/2015 Call 20.570 6.095 6.095 0.000   0 6.095
BHPZB7 30/07/2015 Put 20.570 0.015 0.015 0.000   0 0.015
BHPZ97 30/07/2015 Call 21.510 5.175 5.175 0.000   0 5.175
BHPZ87 30/07/2015 Put 21.510 0.040 0.040 0.000   300 0.040
BHPZ67 30/07/2015 Call 22.440 4.285 4.285 0.000   0 4.285
BHPZ77 30/07/2015 Put 22.440 0.085 0.085 0.000   130 0.085
BHPRW8 30/07/2015 Call 22.910 3.845 3.845 0.000   419 3.845
BHPRV8 30/07/2015 Put 22.910 0.120 0.120 0.150 500 1,620 0.120
BHPW88 30/07/2015 Call 23.380 3.415 3.415 0.000   0 3.415
BHPW98 30/07/2015 Put 23.380 0.160 0.160 0.000   0 0.160
BHPQX7 30/07/2015 Call 23.850 2.995 2.995 0.000   0 2.995
BHPQY7 30/07/2015 Put 23.850 0.210 0.210 0.230 90 2,860 0.210
BHPQV7 30/07/2015 Call 24.310 2.595 2.595 2.500 30 91 2.595
BHPQW7 30/07/2015 Put 24.310 0.275 0.275 0.350 200 1,721 0.275
BHPPY7 30/07/2015 Call 24.780 2.210 2.210 0.000   0 2.210
BHPPZ7 30/07/2015 Put 24.780 0.355 0.355 0.370 564 13,597 0.355
BHPR67 30/07/2015 Call 25.250 1.840 1.840 1.680 300 506 1.840
BHPR77 30/07/2015 Put 25.250 0.460 0.460 0.420 35 1,892 0.460
BHPV97 30/07/2015 Call 25.260 1.830 1.830 0.000   131 1.830
BHPVA7 30/07/2015 Put 25.260 0.460 0.460 0.450 50 407 0.460
BHPPW7 30/07/2015 Call 25.720 1.495 1.495 0.000   20 1.495
BHPPX7 30/07/2015 Put 25.720 0.590 0.590 0.580 1,809 7,269 0.590
BHPR87 30/07/2015 Call 26.180 1.190 1.190 0.000   190 1.190
BHPR97 30/07/2015 Put 26.180 0.750 0.750 0.830 79 2,326 0.750
BHPVC7 30/07/2015 Call 26.190 1.185 1.185 0.000   223 1.185
BHPVB7 30/07/2015 Put 26.190 0.750 0.750 0.770 100 1,225 0.750
BHPQ17 30/07/2015 Call 26.650 0.920 0.920 0.920 110 3,539 0.920
BHPQ27 30/07/2015 Put 26.650 0.950 0.950 1.000 84 2,080 0.950
BHPRT7 30/07/2015 Call 27.120 0.690 0.690 0.660 527 3,710 0.690
BHPRU7 30/07/2015 Put 27.120 1.195 1.195 1.200 5 4,708 1.195
BHPRF8 30/07/2015 Call 27.130 0.685 0.685 0.000   389 0.685
BHPR98 30/07/2015 Put 27.130 1.195 1.195 0.000   1,355 1.195
BHPQ37 30/07/2015 Call 27.590 0.500 0.500 0.480 290 897 0.500
BHPQ47 30/07/2015 Put 27.590 1.480 1.480 0.000   17,997 1.480
BHPRU8 30/07/2015 Call 27.600 0.500 0.500 0.440 25 516 0.500
BHPRT8 30/07/2015 Put 27.600 1.485 1.485 0.000   819 1.485
BHPR27 30/07/2015 Call 28.050 0.360 0.360 0.260 1,401 3,206 0.360
BHPR37 30/07/2015 Put 28.050 1.800 1.800 1.930 220 2,062 1.800
BHPGP8 30/07/2015 Call 28.060 0.355 0.355 0.000   369 0.355
BHPGQ8 30/07/2015 Put 28.060 1.800 1.800 0.000   3,555 1.800
BHPQ57 30/07/2015 Call 28.520 0.245 0.245 0.200 169 2,702 0.245
BHPQ67 30/07/2015 Put 28.520 2.165 2.165 2.270 480 1,295 2.165
BHPT78 30/07/2015 Call 28.530 0.245 0.245 0.000   230 0.245
BHPTI8 30/07/2015 Put 28.530 2.165 2.165 0.000   140 2.165
BHPR47 30/07/2015 Call 28.990 0.165 0.165 0.130 232 13,082 0.165
BHPR57 30/07/2015 Put 28.990 2.555 2.555 0.000   1,746 2.555
BHPUI7 30/07/2015 Call 29.000 0.160 0.160 0.000   2,860 0.160
BHPUJ7 30/07/2015 Put 29.000 2.555 2.555 0.000   2,264 2.555
BHPQ77 30/07/2015 Call 29.460 0.105 0.105 0.100 420 6,123 0.105
BHPQ87 30/07/2015 Put 29.460 2.975 2.975 0.000   1,220 2.975
BHPUL7 30/07/2015 Call 29.470 0.105 0.105 0.000   463 0.105
BHPUK7 30/07/2015 Put 29.470 2.970 2.970 0.000   850 2.970
BHPQZ7 30/07/2015 Call 29.920 0.065 0.065 0.000   8,963 0.065
BHPR17 30/07/2015 Put 29.920 3.400 3.400 0.000   906 3.400
BHPUM7 30/07/2015 Call 29.930 0.065 0.065 0.000   2,449 0.065
BHPUN7 30/07/2015 Put 29.930 3.395 3.395 0.000   1,904 3.395
BHPQT7 30/07/2015 Call 30.390 0.040 0.040 0.000   14,339 0.040
BHPQU7 30/07/2015 Put 30.390 3.850 3.850 0.000   983 3.850
BHPUP7 30/07/2015 Call 30.400 0.040 0.040 0.000   842 0.040
BHPUO7 30/07/2015 Put 30.400 3.840 3.840 0.000   1,295 3.840
BHPRX7 30/07/2015 Call 30.860 0.025 0.025 0.000   3,577 0.025
BHPRY7 30/07/2015 Put 30.860 4.305 4.305 0.000   2,430 4.305
BHPD38 30/07/2015 Call 30.870 0.025 0.025 0.000   1,124 0.025
BHPD28 30/07/2015 Put 30.870 4.295 4.295 4.410 20 1,543 4.295
BHPRZ7 30/07/2015 Call 31.330 0.015 0.015 0.000 100 11,096 0.015
BHPS17 30/07/2015 Put 31.330 4.765 4.765 0.000   263 4.765
BHPRK8 30/07/2015 Call 31.340 0.015 0.015 0.000   0 0.015
BHPRL8 30/07/2015 Put 31.340 4.755 4.755 0.000   80 4.755
BHPS27 30/07/2015 Call 31.800 0.008 0.008 0.000   3,308 0.008
BHPS37 30/07/2015 Put 31.800 5.230 5.230 0.000   40 5.230
BHPBR8 30/07/2015 Call 31.810 0.008 0.008 0.000   775 0.008
BHPBS8 30/07/2015 Put 31.810 5.215 5.215 0.000   1,568 5.215
BHPTD7 30/07/2015 Call 32.260 0.004 0.004 0.000   2,269 0.004
BHPTE7 30/07/2015 Put 32.260 5.685 5.685 0.000   499 5.685
BHPBU8 30/07/2015 Call 32.270 0.004 0.004 0.000   60 0.004
BHPBT8 30/07/2015 Put 32.270 5.665 5.665 0.000   1,376 5.665
BHPTH7 30/07/2015 Call 32.730 0.002 0.002 0.000   3,094 0.002
BHPTI7 30/07/2015 Put 32.730 6.150 6.150 0.000   16 6.150
BHPJ98 30/07/2015 Call 32.740 0.002 0.002 0.000   405 0.002
BHPJ88 30/07/2015 Put 32.740 6.130 6.130 0.000   372 6.130
BHPTB7 30/07/2015 Call 33.200 0.001 0.001 0.000   1,301 0.001
BHPTC7 30/07/2015 Put 33.200 6.615 6.615 0.000   0 6.615
BHPI88 30/07/2015 Call 33.210 0.001 0.001 0.000   30 0.001
BHPI98 30/07/2015 Put 33.210 6.595 6.595 0.000   1,012 6.595
BHPUC7 30/07/2015 Call 33.670 0.001 0.001 0.000   595 0.001
BHPUD7 30/07/2015 Put 33.670 7.080 7.080 0.000   0 7.080
BHPIG8 30/07/2015 Call 33.680 0.001 0.001 0.000   0 0.001
BHPIF8 30/07/2015 Put 33.680 7.060 7.060 0.000   55 7.060
BHPV17 30/07/2015 Call 34.130 0.000 0.000 0.000   100 0.000
BHPV27 30/07/2015 Put 34.130 7.540 7.540 0.000   0 7.540
BHPIR8 30/07/2015 Call 34.140 0.000 0.000 0.000   0 0.000
BHPIS8 30/07/2015 Put 34.140 7.515 7.515 0.000   155 7.515
BHPVZ7 30/07/2015 Call 34.600 0.000 0.000 0.000   0 0.000
BHPW17 30/07/2015 Put 34.600 8.010 8.010 0.000   0 8.010
BHPC28 30/07/2015 Call 34.610 0.000 0.000 0.000   0 0.000
BHPC18 30/07/2015 Put 34.610 7.980 7.980 0.000   318 7.980
BHPXO7 30/07/2015 Call 35.070 0.000 0.000 0.000   280 0.000
BHPXP7 30/07/2015 Put 35.070 8.480 8.480 0.000   0 8.480
BHPSU8 30/07/2015 Call 35.080 0.000 0.000 0.000   0 0.000
BHPSQ8 30/07/2015 Put 35.080 8.445 8.445 0.000   210 8.445
BHPC78 30/07/2015 Call 36.470 0.000 0.000 0.000   0 0.000
BHPC68 30/07/2015 Put 36.470 9.880 9.880 0.000   0 9.880
BHPC48 30/07/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPC58 30/07/2015 Put 36.480 9.840 9.840 0.000   246 9.840
BHPV47 30/07/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPV37 30/07/2015 Put 40.220 13.570 13.570 0.000   813 13.570
BHPSJ8 30/07/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPSN8 30/07/2015 Put 42.090 15.440 15.440 0.000   170 15.440
BHPZW7 27/08/2015 Call 0.010 26.665 26.665 0.000   0 26.665
BHPC38 27/08/2015 Call 0.100 26.490 26.490 0.000   420 26.490
BHPBZ8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 18.700 8.035 8.035 0.000   150 8.035
BHPZH7 27/08/2015 Put 18.700 0.030 0.030 0.000   2,900 0.030
BHPWA8 27/08/2015 Call 23.380 3.655 3.655 0.000   0 3.655
BHPWB8 27/08/2015 Put 23.380 0.340 0.340 0.360 30 30 0.340
BHPX38 27/08/2015 Call 23.390            
BHPX48 27/08/2015 Put 23.390            
BHPGZ8 27/08/2015 Call 23.850 3.250 3.250 0.000   0 3.250
BHPI18 27/08/2015 Put 23.850 0.415 0.415 0.420 1,640 2,030 0.415
BHPX68 27/08/2015 Call 23.860            
BHPX58 27/08/2015 Put 23.860            
BHPBI8 27/08/2015 Call 24.310 2.870 2.870 2.840 25 25 2.870
BHPBJ8 27/08/2015 Put 24.310 0.505 0.505 0.590 71 5,510 0.505
BHPVM8 27/08/2015 Call 24.320 2.860 2.860 0.000   0 2.860
BHPVL8 27/08/2015 Put 24.320 0.505 0.505 0.000   154 0.505
BHPZI7 27/08/2015 Call 24.780 2.500 2.500 0.000   0 2.500
BHPZJ7 27/08/2015 Put 24.780 0.615 0.615 0.000   414 0.615
BHPYU7 27/08/2015 Call 25.250 2.150 2.150 0.000   0 2.150
BHPYV7 27/08/2015 Put 25.250 0.735 0.735 0.790 230 366 0.735
BHPI48 27/08/2015 Call 25.260 2.145 2.145 0.000   0 2.145
BHPI58 27/08/2015 Put 25.260 0.740 0.740 0.700 4 334 0.740
BHPYZ7 27/08/2015 Call 25.720 1.835 1.835 0.000   0 1.835
BHPZ17 27/08/2015 Put 25.720 0.890 0.890 0.000 50 2,740 0.890
BHPVV8 27/08/2015 Call 25.730 1.825 1.825 0.000   0 1.825
BHPVW8 27/08/2015 Put 25.730 0.885 0.885 0.000   0 0.885
BHPYW7 27/08/2015 Call 26.180 1.550 1.550 0.000   500 1.550
BHPYX7 27/08/2015 Put 26.180 1.060 1.060 0.000 10 2,802 1.060
BHPI78 27/08/2015 Call 26.190 1.540 1.540 0.000   90 1.540
BHPI68 27/08/2015 Put 26.190 1.060 1.060 1.150 27 267 1.060
BHPY87 27/08/2015 Call 26.650 1.285 1.285 0.000 150 1,259 1.285
BHPY97 27/08/2015 Put 26.650 1.265 1.265 1.320 580 2,525 1.265
BHPX78 27/08/2015 Call 26.660            
BHPX88 27/08/2015 Put 26.660            
BHPXZ7 27/08/2015 Call 27.120 1.050 1.050 0.000   215 1.050
BHPY17 27/08/2015 Put 27.120 1.505 1.505 0.000   2,051 1.505
BHPG58 27/08/2015 Call 27.130 1.045 1.045 0.000   165 1.045
BHPG68 27/08/2015 Put 27.130 1.500 1.500 0.000   184 1.500
BHPXW7 27/08/2015 Call 27.590 0.850 0.850 0.755 420 3,810 0.850
BHPXY7 27/08/2015 Put 27.590 1.775 1.775 1.860 60 7,080 1.775
BHPX57 27/08/2015 Call 28.050 0.680 0.680 0.630 122 3,281 0.680
BHPX67 27/08/2015 Put 28.050 2.065 2.065 2.205 50 6,012 2.065
BHPGK8 27/08/2015 Call 28.060 0.675 0.675 0.000   95 0.675
BHPG98 27/08/2015 Put 28.060 2.060 2.060 1.800 30 1,241 2.060
BHPWA7 27/08/2015 Call 28.520 0.530 0.530 0.475 160 3,032 0.530
BHPWB7 27/08/2015 Put 28.520 2.395 2.395 0.000   644 2.395
BHPXA8 27/08/2015 Call 28.530            
BHPX98 27/08/2015 Put 28.530            
BHPX37 27/08/2015 Call 28.990 0.410 0.410 0.000   727 0.410
BHPX47 27/08/2015 Put 28.990 2.750 2.750 0.000   1,758 2.750
BHPGL8 27/08/2015 Call 29.000 0.410 0.410 0.350 245 508 0.410
BHPGM8 27/08/2015 Put 29.000 2.740 2.740 0.000   278 2.740
BHPW67 27/08/2015 Call 29.460 0.315 0.315 0.260 311 3,108 0.315
BHPW77 27/08/2015 Put 29.460 3.135 3.135 0.000   363 3.135
BHPX17 27/08/2015 Call 29.920 0.240 0.240 0.000   7,764 0.240
BHPX27 27/08/2015 Put 29.920 3.525 3.525 0.000   618 3.525
BHPT68 27/08/2015 Call 29.930 0.240 0.240 0.000   140 0.240
BHPT58 27/08/2015 Put 29.930 3.510 3.510 0.000   54 3.510
BHPW47 27/08/2015 Call 30.390 0.180 0.180 0.000   1,194 0.180
BHPW57 27/08/2015 Put 30.390 3.940 3.940 0.000   65 3.940
BHPPR8 27/08/2015 Call 30.400 0.180 0.180 0.000   1,195 0.180
BHPPQ8 27/08/2015 Put 30.400 3.920 3.920 0.000   165 3.920
BHPWC7 27/08/2015 Call 30.860 0.140 0.140 0.130 288 13,703 0.140
BHPWD7 27/08/2015 Put 30.860 4.370 4.370 0.000   801 4.370
BHPMD8 27/08/2015 Call 30.870 0.135 0.135 0.000   139 0.135
BHPMC8 27/08/2015 Put 30.870 4.345 4.345 0.000   333 4.345
BHPX97 27/08/2015 Call 31.330 0.105 0.105 0.000   4,979 0.105
BHPXA7 27/08/2015 Put 31.330 4.810 4.810 0.000   377 4.810
BHPME8 27/08/2015 Call 31.340 0.100 0.100 0.000   140 0.100
BHPMF8 27/08/2015 Put 31.340 4.780 4.780 0.000   653 4.780
BHPWY7 27/08/2015 Call 31.800 0.075 0.075 0.000   4,135 0.075
BHPWZ7 27/08/2015 Put 31.800 5.255 5.255 0.000   300 5.255
BHPMH8 27/08/2015 Call 31.810 0.075 0.075 0.000   80 0.075
BHPMG8 27/08/2015 Put 31.810 5.220 5.220 0.000   401 5.220
BHPX77 27/08/2015 Call 32.260 0.055 0.055 0.000   966 0.055
BHPX87 27/08/2015 Put 32.260 5.700 5.700 0.000   70 5.700
BHPMI8 27/08/2015 Call 32.270 0.055 0.055 0.000   85 0.055
BHPMJ8 27/08/2015 Put 32.270 5.660 5.660 0.000   241 5.660
BHPWG7 27/08/2015 Call 32.730 0.040 0.040 0.000   555 0.040
BHPWH7 27/08/2015 Put 32.730 6.160 6.160 0.000   1 6.160
BHPML8 27/08/2015 Call 32.740 0.040 0.040 0.000   1,060 0.040
BHPMK8 27/08/2015 Put 32.740 6.110 6.110 0.000   300 6.110
BHPXD7 27/08/2015 Call 33.200 0.030 0.030 0.000   6,186 0.030
BHPXF7 27/08/2015 Put 33.200 6.620 6.620 0.000   10 6.620
BHPWW7 27/08/2015 Call 33.670 0.020 0.020 0.000   2,340 0.020
BHPWX7 27/08/2015 Put 33.670 7.085 7.085 0.000   0 7.085
BHPD98 27/08/2015 Call 33.680 0.020 0.020 0.000   40 0.020
BHPD88 27/08/2015 Put 33.680 7.025 7.025 0.000   665 7.025
BHPXB7 27/08/2015 Call 34.130 0.015 0.015 0.000   0 0.015
BHPXC7 27/08/2015 Put 34.130 7.540 7.540 0.000   0 7.540
BHPW87 27/08/2015 Call 34.600 0.010 0.010 0.000   0 0.010
BHPW97 27/08/2015 Put 34.600 8.010 8.010 0.000   1,246 8.010
BHPTJ8 27/08/2015 Call 34.610 0.010 0.010 0.000   0 0.010
BHPTK8 27/08/2015 Put 34.610 7.940 7.940 0.000   0 7.940
BHPXQ7 27/08/2015 Call 35.070 0.007 0.007 0.000   30 0.007
BHPXR7 27/08/2015 Put 35.070 8.480 8.480 0.000   51 8.480
BHPR38 27/08/2015 Call 35.080 0.007 0.007 0.000   0 0.007
BHPR48 27/08/2015 Put 35.080 8.400 8.400 0.000   0 8.400
BHPTM8 27/08/2015 Call 35.550 0.005 0.005 0.000   0 0.005
BHPTL8 27/08/2015 Put 35.550 8.865 8.865 0.000   0 8.865
BHPCO8 27/08/2015 Call 36.010 0.003 0.003 0.000   0 0.003
BHPCN8 27/08/2015 Put 36.010 9.320 9.320 0.000   0 9.320
BHPCP8 27/08/2015 Call 36.480 0.002 0.002 0.000   0 0.002
BHPCQ8 27/08/2015 Put 36.480 9.785 9.785 0.000   0 9.785
BHPXH7 27/08/2015 Call 36.950 0.002 0.002 0.000   0 0.002
BHPXG7 27/08/2015 Put 36.950 10.250 10.250 0.000   30 10.250
BHPSY8 27/08/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPSX8 27/08/2015 Put 39.290 12.580 12.580 0.000   0 12.580
BHPIW8 27/08/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPIV8 27/08/2015 Put 39.750 13.040 13.040 0.000   100 13.040
BHPCX8 27/08/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCY8 27/08/2015 Put 43.960 17.235 17.235 0.000   41 17.235
BHPZV7 24/09/2015 Call 0.010 25.880 25.880 0.000   1,130 25.880
BHPBV8 24/09/2015 Call 0.100 25.675 25.675 0.000   0 25.675
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 11.695 11.695 0.000   0 11.695
BHPML7 24/09/2015 Put 14.960 0.035 0.035 0.000   0 0.035
BHPMN7 24/09/2015 Call 15.430 11.235 11.235 0.000   0 11.235
BHPMO7 24/09/2015 Put 15.430 0.040 0.040 0.000   0 0.040
BHPR59 24/09/2015 Call 15.900 10.770 10.770 0.000   0 10.770
BHPR69 24/09/2015 Put 15.900 0.045 0.045 0.000   635 0.045
BHPR39 24/09/2015 Call 16.370 10.310 10.310 0.000   0 10.310
BHPR49 24/09/2015 Put 16.370 0.055 0.055 0.000   0 0.055
BHPCV9 24/09/2015 Call 16.830 9.855 9.855 0.000   0 9.855
BHPCW9 24/09/2015 Put 16.830 0.065 0.065 0.000   825 0.065
BHPCU9 24/09/2015 Call 17.770 8.935 8.935 0.000   0 8.935
BHPCT9 24/09/2015 Put 17.770 0.095 0.095 0.000   1,435 0.095
BHPI49 24/09/2015 Call 18.240 8.475 8.475 0.000   0 8.475
BHPII9 24/09/2015 Put 18.240 0.110 0.110 0.000   200 0.110
BHPCL9 24/09/2015 Call 18.700 8.025 8.025 0.000   0 8.025
BHPCS9 24/09/2015 Put 18.700 0.130 0.130 0.000   1,050 0.130
BHPCK9 24/09/2015 Call 19.640 7.115 7.115 0.000   0 7.115
BHPCJ9 24/09/2015 Put 19.640 0.180 0.180 0.000   7,701 0.180
BHPCH9 24/09/2015 Call 20.570 6.230 6.230 0.000   0 6.230
BHPCI9 24/09/2015 Put 20.570 0.245 0.245 0.000   2,901 0.245
BHPWQ8 24/09/2015 Call 21.510 5.350 5.350 0.000   0 5.350
BHPWP8 24/09/2015 Put 21.510 0.330 0.330 0.000   250 0.330
BHPIQ9 24/09/2015 Call 21.520 4.730 4.730 0.000   200 4.730
BHPIP9 24/09/2015 Put 21.520 0.335 0.335 0.000   660 0.335
BHPWR8 24/09/2015 Call 21.980 4.920 4.920 0.000   0 4.920
BHPWS8 24/09/2015 Put 21.980 0.395 0.395 0.000   50 0.395
BHPIR9 24/09/2015 Call 21.990 4.325 4.325 0.000   0 4.325
BHPIS9 24/09/2015 Put 21.990 0.390 0.390 0.000   10 0.390
BHPWU8 24/09/2015 Call 22.440 4.505 4.505 0.000   0 4.505
BHPWT8 24/09/2015 Put 22.440 0.455 0.455 0.000   590 0.455
BHPIU9 24/09/2015 Call 22.450 3.935 3.935 0.000   0 3.935
BHPIT9 24/09/2015 Put 22.450 0.460 0.460 0.000   1,025 0.460
BHPWV8 24/09/2015 Call 22.910 4.090 4.090 0.000   0 4.090
BHPWW8 24/09/2015 Put 22.910 0.540 0.540 0.000   300 0.540
BHPIX9 24/09/2015 Call 22.920 3.545 3.545 0.000   0 3.545
BHPIY9 24/09/2015 Put 22.920 0.540 0.540 0.000   80 0.540
BHPWY8 24/09/2015 Call 23.380 3.685 3.685 0.000   0 3.685
BHPWX8 24/09/2015 Put 23.380 0.630 0.630 0.000   513 0.630
BHPJ19 24/09/2015 Call 23.390 3.175 3.175 0.000   4 3.175
BHPIZ9 24/09/2015 Put 23.390 0.635 0.635 0.000   10 0.635
BHPZN9 24/09/2015 Call 23.850 3.295 3.295 0.000   0 3.295
BHPZO9 24/09/2015 Put 23.850 0.750 0.750 0.000   1,040 0.750
BHPVG9 24/09/2015 Call 24.310 2.925 2.925 0.000   440 2.925
BHPVH9 24/09/2015 Put 24.310 0.875 0.875 0.000   760 0.875
BHPLC7 24/09/2015 Call 24.320 2.485 2.485 0.000   0 2.485
BHPLB7 24/09/2015 Put 24.320 0.875 0.875 0.000   190 0.875
BHPVI9 24/09/2015 Call 24.780 2.570 2.570 0.000   15 2.570
BHPVJ9 24/09/2015 Put 24.780 1.030 1.030 1.045 25 590 1.030
BHPVK9 24/09/2015 Call 25.250 2.235 2.235 0.000   202 2.235
BHPVL9 24/09/2015 Put 25.250 1.205 1.205 0.000   1,820 1.205
BHPL37 24/09/2015 Call 25.260 1.865 1.865 0.000   90 1.865
BHPL47 24/09/2015 Put 25.260 1.200 1.200 0.000   800 1.200
BHPTT9 24/09/2015 Call 25.720 1.915 1.915 0.000   2 1.915
BHPTU9 24/09/2015 Put 25.720 1.395 1.395 0.000 10 1,545 1.395
BHPPP9 24/09/2015 Call 26.180 1.640 1.640 1.565 6 1,329 1.640
BHPPQ9 24/09/2015 Put 26.180 1.620 1.620 1.530 70 3,009 1.620
BHPQU9 24/09/2015 Call 26.190 1.355 1.355 0.000   1,280 1.355
BHPQV9 24/09/2015 Put 26.190 1.615 1.615 1.600 25 408 1.615
BHPNK9 24/09/2015 Call 26.650 1.380 1.380 1.340 99 508 1.380
BHPNL9 24/09/2015 Put 26.650 1.865 1.865 0.000 9 518 1.865
BHPLU8 24/09/2015 Call 27.120 1.145 1.145 0.000 30 823 1.145
BHPLT8 24/09/2015 Put 27.120 2.140 2.140 2.200 20 5,047 2.140
BHPQZ9 24/09/2015 Call 27.130 0.940 0.940 0.850 136 706 0.940
BHPQY9 24/09/2015 Put 27.130 2.135 2.135 0.000   1,645 2.135
BHPLR8 24/09/2015 Call 27.590 0.945 0.945 0.000   3,122 0.945
BHPLS8 24/09/2015 Put 27.590 2.445 2.445 0.000   12,142 2.445
BHPLQ8 24/09/2015 Call 28.050 0.770 0.770 0.000   1,862 0.770
BHPLP8 24/09/2015 Put 28.050 2.755 2.755 0.000   8,145 2.755
BHPGO8 24/09/2015 Call 28.060 0.625 0.625 0.000   292 0.625
BHPGN8 24/09/2015 Put 28.060 2.750 2.750 0.000   1,248 2.750
BHPLW8 24/09/2015 Call 28.520 0.615 0.615 0.000   3,144 0.615
BHPLX8 24/09/2015 Put 28.520 3.100 3.100 0.000   973 3.100
BHPFU8 24/09/2015 Call 28.530 0.500 0.500 0.000   194 0.500
BHPFV8 24/09/2015 Put 28.530 3.095 3.095 0.000   95 3.095
BHPSE8 24/09/2015 Call 28.990 0.490 0.490 0.470 100 5,096 0.490
BHPSF8 24/09/2015 Put 28.990 3.460 3.460 0.000   1,658 3.460
BHPIM9 24/09/2015 Call 29.000 0.400 0.400 0.380 50 439 0.400
BHPIL9 24/09/2015 Put 29.000 3.455 3.455 0.000   1,849 3.455
BHPZR8 24/09/2015 Call 29.460 0.380 0.380 0.000   1,944 0.380
BHPZS8 24/09/2015 Put 29.460 3.840 3.840 0.000   4,059 3.840
BHPN58 24/09/2015 Call 29.470 0.310 0.310 0.000   76 0.310
BHPNY8 24/09/2015 Put 29.470 3.830 3.830 0.000   20 3.830
BHPQT8 24/09/2015 Call 29.920 0.295 0.295 0.300 90 1,559 0.295
BHPQU8 24/09/2015 Put 29.920 4.220 4.220 0.000 25 1,786 4.220
BHPKK9 24/09/2015 Call 29.930 0.245 0.245 0.210 50 988 0.245
BHPKL9 24/09/2015 Put 29.930 4.210 4.210 0.000   1,933 4.210
BHPB19 24/09/2015 Call 30.390 0.230 0.230 0.215 290 1,515 0.230
BHPB29 24/09/2015 Put 30.390 4.625 4.625 0.000   2,576 4.625
BHPE39 24/09/2015 Call 30.400 0.185 0.185 0.000   3,063 0.185
BHPE49 24/09/2015 Put 30.400 4.615 4.615 0.000   1,295 4.615
BHPQN8 24/09/2015 Call 30.860 0.170 0.170 0.000   2,482 0.170
BHPQO8 24/09/2015 Put 30.860 5.045 5.045 5.390 200 1,568 5.045
BHPE69 24/09/2015 Call 30.870 0.145 0.145 0.000   688 0.145
BHPE59 24/09/2015 Put 30.870 5.035 5.035 0.000   1,860 5.035
BHPZV8 24/09/2015 Call 31.330 0.130 0.130 0.000   1,192 0.130
BHPZW8 24/09/2015 Put 31.330 5.480 5.480 0.000 3 783 5.480
BHPE79 24/09/2015 Call 31.340 0.110 0.110 0.000   70 0.110
BHPE89 24/09/2015 Put 31.340 5.470 5.470 0.000   314 5.470
BHPQL8 24/09/2015 Call 31.800 0.095 0.095 0.000 150 804 0.095
BHPQM8 24/09/2015 Put 31.800 5.930 5.930 0.000   723 5.930
BHPLW7 24/09/2015 Call 31.810 0.080 0.080 0.000   1,555 0.080
BHPLX7 24/09/2015 Put 31.810 5.915 5.915 0.000   2,608 5.915
BHPZX8 24/09/2015 Call 32.260 0.070 0.070 0.000   2,782 0.070
BHPZY8 24/09/2015 Put 32.260 6.375 6.375 0.000   436 6.375
BHPS87 24/09/2015 Call 32.270 0.060 0.060 0.000   1,441 0.060
BHPS97 24/09/2015 Put 32.270 6.360 6.360 0.000   4,187 6.360
BHPQJ8 24/09/2015 Call 32.730 0.055 0.055 0.000   3,255 0.055
BHPQK8 24/09/2015 Put 32.730 6.835 6.835 0.000   910 6.835
BHPY78 24/09/2015 Call 32.740 0.045 0.045 0.035 200 1,088 0.045
BHPY68 24/09/2015 Put 32.740 6.820 6.820 6.880 25 3,297 6.820
BHPZT8 24/09/2015 Call 33.200 0.040 0.040 0.000   2,083 0.040
BHPZU8 24/09/2015 Put 33.200 7.300 7.300 0.000   689 7.300
BHPSL7 24/09/2015 Call 33.210 0.035 0.035 0.000   2,770 0.035
BHPSK7 24/09/2015 Put 33.210 7.280 7.280 7.345 6 512 7.280
BHPQX8 24/09/2015 Call 33.670 0.030 0.030 0.000   910 0.030
BHPQY8 24/09/2015 Put 33.670 7.765 7.765 0.000   589 7.765
BHPEJ9 24/09/2015 Call 33.680 0.025 0.025 0.000   1,997 0.025
BHPEI9 24/09/2015 Put 33.680 7.750 7.750 0.000   3,382 7.750
BHPB59 24/09/2015 Call 34.130 0.020 0.020 0.000   114 0.020
BHPB69 24/09/2015 Put 34.130 8.225 8.225 0.000   136 8.225
BHPEK9 24/09/2015 Call 34.140 0.020 0.020 0.000   240 0.020
BHPEL9 24/09/2015 Put 34.140 8.205 8.205 0.000   1,187 8.205
BHPQZ8 24/09/2015 Call 34.600 0.015 0.015 0.000   703 0.015
BHPRQ8 24/09/2015 Put 34.600 8.690 8.690 0.000   301 8.690
BHPT57 24/09/2015 Call 34.610 0.015 0.015 0.000   1,625 0.015
BHPT67 24/09/2015 Put 34.610 8.670 8.670 0.000   470 8.670
BHPB79 24/09/2015 Call 35.070 0.010 0.010 0.000   259 0.010
BHPB89 24/09/2015 Put 35.070 9.160 9.160 0.000   441 9.160
BHPZP7 24/09/2015 Call 35.080 0.010 0.010 0.000   10 0.010
BHPZO7 24/09/2015 Put 35.080 9.140 9.140 0.000   651 9.140
BHPQP8 24/09/2015 Call 35.540 0.008 0.008 0.000   675 0.008
BHPQQ8 24/09/2015 Put 35.540 9.630 9.630 0.000   150 9.630
BHPT97 24/09/2015 Call 35.550 0.007 0.007 0.000   2,395 0.007
BHPTA7 24/09/2015 Put 35.550 9.610 9.610 0.000   1,070 9.610
BHPB39 24/09/2015 Call 36.000 0.006 0.006 0.000   455 0.006
BHPB49 24/09/2015 Put 36.000 10.085 10.085 0.000   110 10.085
BHPCS8 24/09/2015 Call 36.010 0.005 0.005 0.000   0 0.005
BHPCR8 24/09/2015 Put 36.010 10.065 10.065 0.000 53 53 10.065
BHPQR8 24/09/2015 Call 36.470 0.004 0.004 0.000   642 0.004
BHPQS8 24/09/2015 Put 36.470 10.555 10.555 0.000   490 10.555
BHPZQ7 24/09/2015 Call 36.480 0.004 0.004 0.000   0 0.004
BHPZR7 24/09/2015 Put 36.480 10.535 10.535 0.000   572 10.535
BHPYE7 24/09/2015 Call 36.950 0.003 0.003 0.000   0 0.003
BHPYF7 24/09/2015 Put 36.950 11.000 11.000 0.000   234 11.000
BHPQV8 24/09/2015 Call 37.410 0.002 0.002 0.000   1,000 0.002
BHPQW8 24/09/2015 Put 37.410 11.490 11.490 0.000   179 11.490
BHPBL8 24/09/2015 Call 37.420 0.002 0.002 0.000   0 0.002
BHPBK8 24/09/2015 Put 37.420 11.470 11.470 0.000   178 11.470
BHPU88 24/09/2015 Call 38.340 0.001 0.001 0.000   99 0.001
BHPU98 24/09/2015 Put 38.340 12.415 12.415 0.000   122 12.415
BHPYT9 24/09/2015 Call 38.350 0.001 0.001 0.000   200 0.001
BHPYU9 24/09/2015 Put 38.350 12.395 12.395 0.000   2,810 12.395
BHPYR9 24/09/2015 Call 38.820 0.001 0.001 0.000   0 0.001
BHPYS9 24/09/2015 Put 38.820 12.860 12.860 0.000   77 12.860
BHPV18 24/09/2015 Call 39.280 0.000 0.000 0.000   1,314 0.000
BHPV28 24/09/2015 Put 39.280 13.355 13.355 0.000   323 13.355
BHPWT9 24/09/2015 Call 39.290 0.001 0.001 0.000   0 0.001
BHPWU9 24/09/2015 Put 39.290 13.330 13.330 0.000   3,046 13.330
BHPXN9 24/09/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXS9 24/09/2015 Put 39.750 13.785 13.785 0.000   17 13.785
BHPSV8 24/09/2015 Call 39.760 0.000 0.000 0.000   0 0.000
BHPSW8 24/09/2015 Put 39.760 13.795 13.795 0.000   0 13.795
BHPB37 24/09/2015 Call 40.210 0.000 0.000 0.000   15 0.000
BHPB47 24/09/2015 Put 40.210 14.280 14.280 0.000   0 14.280
BHPYV9 24/09/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPYW9 24/09/2015 Put 40.220 14.255 14.255 0.000   486 14.255
BHPT88 24/09/2015 Call 41.150 0.000 0.000 0.000   203 0.000
BHPT98 24/09/2015 Put 41.150 15.215 15.215 0.000   65 15.215
BHPYZ9 24/09/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPYX9 24/09/2015 Put 41.160 15.190 15.190 0.000   112 15.190
BHPD48 24/09/2015 Call 42.080 0.000 0.000 0.000   0 0.000
BHPD58 24/09/2015 Put 42.080 16.140 16.140 0.000   0 16.140
BHPD78 24/09/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPD68 24/09/2015 Put 42.090 16.115 16.115 0.000   32 16.115
BHPZS7 24/09/2015 Call 43.020 0.000 0.000 0.000   0 0.000
BHPZT7 24/09/2015 Put 43.020 17.080 17.080 0.000   150 17.080
BHPB28 24/09/2015 Call 43.030 0.000 0.000 0.000   0 0.000
BHPZX7 24/09/2015 Put 43.030 17.050 17.050 0.000   545 17.050
BHPD18 24/09/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCZ8 24/09/2015 Put 43.960 17.975 17.975 0.000   20 17.975
BHPEF8 24/09/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPEG8 24/09/2015 Put 44.900 18.915 18.915 0.000   10 18.915
BHPWC8 29/10/2015 Call 23.380 3.770 3.770 0.000   0 3.770
BHPWD8 29/10/2015 Put 23.380 0.800 0.800 0.000   0 0.800
BHPVN8 29/10/2015 Call 23.850 3.400 3.400 0.000   0 3.400
BHPVO8 29/10/2015 Put 23.850 0.950 0.950 0.000   0 0.950
BHPR58 29/10/2015 Call 24.310 3.030 3.030 0.000   0 3.030
BHPR68 29/10/2015 Put 24.310 1.100 1.100 0.000   960 1.100
BHPQF8 29/10/2015 Call 24.780 2.670 2.670 0.000   0 2.670
BHPQG8 29/10/2015 Put 24.780 1.250 1.250 0.000   0 1.250
BHPN28 29/10/2015 Call 25.250 2.335 2.335 0.000   37 2.335
BHPN18 29/10/2015 Put 25.250 1.420 1.420 0.000   110 1.420
BHPN48 29/10/2015 Call 25.260 2.120 2.120 0.000   0 2.120
BHPN38 29/10/2015 Put 25.260 1.410 1.410 0.000   1,120 1.410
BHPL68 29/10/2015 Call 25.720 2.025 2.025 0.000   0 2.025
BHPL78 29/10/2015 Put 25.720 1.605 1.605 0.000   93 1.605
BHPL28 29/10/2015 Call 26.180 1.755 1.755 0.000   116 1.755
BHPL38 29/10/2015 Put 26.180 1.820 1.820 0.000   430 1.820
BHPLA8 29/10/2015 Call 26.650 1.500 1.500 0.000   53 1.500
BHPLB8 29/10/2015 Put 26.650 2.055 2.055 1.930 15 480 2.055
BHPKH8 29/10/2015 Call 27.120 1.280 1.280 0.000   0 1.280
BHPKY8 29/10/2015 Put 27.120 2.330 2.330 0.000   358 2.330
BHPL88 29/10/2015 Call 27.590 1.075 1.075 0.000   253 1.075
BHPL98 29/10/2015 Put 27.590 2.625 2.625 0.000   490 2.625
BHPLM8 29/10/2015 Call 28.050 0.905 0.905 0.000   815 0.905
BHPLN8 29/10/2015 Put 28.050 2.935 2.935 0.000   0 2.935
BHPJE8 29/10/2015 Call 28.520 0.750 0.750 0.000   618 0.750
BHPJL8 29/10/2015 Put 28.520 3.275 3.275 0.000   125 3.275
BHPLK8 29/10/2015 Call 28.990 0.615 0.615 0.000   150 0.615
BHPLL8 29/10/2015 Put 28.990 3.635 3.635 0.000   22 3.635
BHPJC8 29/10/2015 Call 29.460 0.505 0.505 0.000 60 2,665 0.505
BHPJD8 29/10/2015 Put 29.460 4.010 4.010 0.000   0 4.010
BHPLC8 29/10/2015 Call 29.920 0.410 0.410 0.000   153 0.410
BHPLD8 29/10/2015 Put 29.920 4.380 4.380 0.000   53 4.380
BHPJO8 29/10/2015 Call 30.390 0.330 0.330 0.000   1,245 0.330
BHPKG8 29/10/2015 Put 30.390 4.775 4.775 0.000   11 4.775
BHPLE8 29/10/2015 Call 30.860 0.265 0.265 0.000   1,657 0.265
BHPLJ8 29/10/2015 Put 30.860 5.165 5.165 0.000   0 5.165
BHPJM8 29/10/2015 Call 31.330 0.215 0.215 0.000   54 0.215
BHPJN8 29/10/2015 Put 31.330 5.570 5.570 0.000   10 5.570
BHPL48 29/10/2015 Call 31.800 0.165 0.165 0.000   118 0.165
BHPL58 29/10/2015 Put 31.800 5.980 5.980 0.000   53 5.980
BHPKZ8 29/10/2015 Call 32.260 0.135 0.135 0.000   40 0.135
BHPL18 29/10/2015 Put 32.260 6.400 6.400 0.000   0 6.400
BHPLO8 29/10/2015 Call 32.730 0.105 0.105 0.000   38 0.105
BHPLY8 29/10/2015 Put 32.730 6.840 6.840 0.000   0 6.840
BHPLZ8 29/10/2015 Call 33.200 0.085 0.085 0.000   216 0.085
BHPM38 29/10/2015 Put 33.200 7.300 7.300 0.000   0 7.300
BHPMA8 29/10/2015 Call 33.670 0.065 0.065 0.000   5 0.065
BHPMB8 29/10/2015 Put 33.670 7.765 7.765 0.000   0 7.765
BHPMO8 29/10/2015 Call 34.130 0.055 0.055 0.000   220 0.055
BHPMP8 29/10/2015 Put 34.130 8.220 8.220 0.000   0 8.220
BHPMQ8 29/10/2015 Call 34.600 0.040 0.040 0.000   0 0.040
BHPMR8 29/10/2015 Put 34.600 8.690 8.690 0.000   100 8.690
BHPWE8 26/11/2015 Call 23.000 4.100 4.100 0.000   0 4.100
BHPWF8 26/11/2015 Put 23.000 0.800 0.800 0.000   0 0.800
BHPVP8 26/11/2015 Call 23.500 3.700 3.700 0.000   0 3.700
BHPVQ8 26/11/2015 Put 23.500 0.975 0.975 0.000   60 0.975
BHPR78 26/11/2015 Call 24.000 3.310 3.310 0.000   0 3.310
BHPR88 26/11/2015 Put 24.000 1.140 1.140 0.000   20 1.140
BHPQH8 26/11/2015 Call 24.500 2.945 2.945 0.000   0 2.945
BHPQI8 26/11/2015 Put 24.500 1.310 1.310 0.000   20 1.310
BHPPW8 26/11/2015 Call 25.000 2.595 2.595 0.000   0 2.595
BHPPX8 26/11/2015 Put 25.000 1.495 1.495 0.000   0 1.495
BHPC88 26/11/2015 Call 25.500 2.280 2.280 0.000   0 2.280
BHPC98 26/11/2015 Put 25.500 1.700 1.700 0.000   560 1.700
BHPCF8 26/11/2015 Call 26.000 1.980 1.980 0.000   0 1.980
BHPCG8 26/11/2015 Put 26.000 1.925 1.925 0.000   0 1.925
BHPTN8 26/11/2015 Call 26.010 1.880 1.880 0.000   0 1.880
BHPTO8 26/11/2015 Put 26.010 1.910 1.910 0.000   140 1.910
BHPCJ8 26/11/2015 Call 26.500 1.715 1.715 1.760 1,000 1,000 1.715
BHPCK8 26/11/2015 Put 26.500 2.170 2.170 0.000   0 2.170
BHPCT8 26/11/2015 Call 27.000 1.470 1.470 0.000   10 1.470
BHPCU8 26/11/2015 Put 27.000 2.435 2.435 0.000   0 2.435
BHPTQ8 26/11/2015 Call 27.010 1.405 1.405 0.000   0 1.405
BHPTP8 26/11/2015 Put 27.010 2.410 2.410 0.000   20 2.410
BHPDK8 26/11/2015 Call 27.500 1.250 1.250 0.000   212 1.250
BHPDL8 26/11/2015 Put 27.500 2.715 2.715 0.000   0 2.715
BHPDO8 26/11/2015 Call 28.000 1.060 1.060 0.000   2,236 1.060
BHPDV8 26/11/2015 Put 28.000 3.020 3.020 0.000   15 3.020
BHPTR8 26/11/2015 Call 28.010 1.020 1.020 0.000   0 1.020
BHPTS8 26/11/2015 Put 28.010 2.985 2.985 2.950 5 45 2.985
BHPDW8 26/11/2015 Call 28.500 0.885 0.885 0.000   153 0.885
BHPDZ8 26/11/2015 Put 28.500 3.335 3.335 0.000   13 3.335
BHPE18 26/11/2015 Call 29.000 0.745 0.745 0.000   144 0.745
BHPE58 26/11/2015 Put 29.000 3.690 3.690 0.000   0 3.690
BHPTU8 26/11/2015 Call 29.010 0.725 0.725 0.000   0 0.725
BHPTT8 26/11/2015 Put 29.010 3.645 3.645 0.000   0 3.645
BHPE68 26/11/2015 Call 29.500 0.610 0.610 0.000   0 0.610
BHPEH8 26/11/2015 Put 29.500 4.060 4.060 0.000   0 4.060
BHPEI8 26/11/2015 Call 30.000 0.510 0.510 0.000   45 0.510
BHPFH8 26/11/2015 Put 30.000 4.455 4.455 0.000   0 4.455
BHPFI8 26/11/2015 Call 30.500 0.415 0.415 0.000   949 0.415
BHPFJ8 26/11/2015 Put 30.500 4.870 4.870 0.000   40 4.870
BHPP68 26/11/2015 Call 31.000 0.340 0.340 0.000   635 0.340
BHPP78 26/11/2015 Put 31.000 5.295 5.295 0.000   0 5.295
BHPP88 26/11/2015 Call 31.500 0.270 0.270 0.000   50 0.270
BHPP98 26/11/2015 Put 31.500 5.735 5.735 0.000   0 5.735
BHPPK8 26/11/2015 Call 32.000 0.215 0.215 0.000   0 0.215
BHPPL8 26/11/2015 Put 32.000 6.185 6.185 0.000   0 6.185
BHPPM8 26/11/2015 Call 32.500 0.165 0.165 0.000   40 0.165
BHPPN8 26/11/2015 Put 32.500 6.645 6.645 0.000   0 6.645
BHPPO8 26/11/2015 Call 33.000 0.130 0.130 0.000   0 0.130
BHPPP8 26/11/2015 Put 33.000 7.120 7.120 0.000   0 7.120
BHPT48 26/11/2015 Call 39.290 0.007 0.007 0.000   0 0.007
BHPSZ8 26/11/2015 Put 39.290 13.180 13.180 0.000   212 13.180
BHPGR8 17/12/2015 Call 13.560 13.095 13.095 0.000   0 13.095
BHPGS8 17/12/2015 Put 13.560 0.045 0.045 0.000   0 0.045
BHPGW8 17/12/2015 Call 13.570 12.445 12.445 0.000   0 12.445
BHPGV8 17/12/2015 Put 13.570 0.045 0.045 0.000   0 0.045
BHPZ47 17/12/2015 Call 14.030 12.630 12.630 0.000   0 12.630
BHPZ57 17/12/2015 Put 14.030 0.060 0.060 0.000   0 0.060
BHPBF8 17/12/2015 Call 14.040 11.995 11.995 0.000   0 11.995
BHPB98 17/12/2015 Put 14.040 0.060 0.060 0.000   0 0.060
BHPBG8 17/12/2015 Call 14.490 12.170 12.170 0.000   0 12.170
BHPBH8 17/12/2015 Put 14.490 0.075 0.075 0.000   0 0.075
BHPB78 17/12/2015 Call 14.500 11.545 11.545 0.000   0 11.545
BHPB88 17/12/2015 Put 14.500 0.075 0.075 0.000   0 0.075
BHPMP7 17/12/2015 Call 14.960 11.705 11.705 0.000   0 11.705
BHPMQ7 17/12/2015 Put 14.960 0.095 0.095 0.000   900 0.095
BHPB68 17/12/2015 Call 14.970 11.085 11.085 0.000   0 11.085
BHPB58 17/12/2015 Put 14.970 0.095 0.095 0.000   0 0.095
BHPGU8 17/12/2015 Call 15.430 11.240 11.240 0.000   0 11.240
BHPGT8 17/12/2015 Put 15.430 0.110 0.110 0.000   0 0.110
BHPGX8 17/12/2015 Call 15.440 10.625 10.625 0.000   0 10.625
BHPGY8 17/12/2015 Put 15.440 0.110 0.110 0.000   0 0.110
BHPZ37 17/12/2015 Call 15.900 10.770 10.770 0.000   0 10.770
BHPZ27 17/12/2015 Put 15.900 0.130 0.130 0.000   0 0.130
BHPFF8 17/12/2015 Call 15.910 10.165 10.165 0.000   0 10.165
BHPFG8 17/12/2015 Put 15.910 0.130 0.130 0.000   0 0.130
BHPFP8 17/12/2015 Call 16.370 10.305 10.305 0.000   0 10.305
BHPFO8 17/12/2015 Put 16.370 0.150 0.150 0.000   0 0.150
BHPFL8 17/12/2015 Call 16.380 9.705 9.705 0.000   0 9.705
BHPFK8 17/12/2015 Put 16.380 0.150 0.150 0.000   0 0.150
BHPMS7 17/12/2015 Call 16.830 9.850 9.850 0.000   0 9.850
BHPMR7 17/12/2015 Put 16.830 0.175 0.175 0.000   855 0.175
BHPFW8 17/12/2015 Call 16.840 9.260 9.260 0.000   0 9.260
BHPFX8 17/12/2015 Put 16.840 0.175 0.175 0.000   0 0.175
BHPFQ8 17/12/2015 Call 17.300 9.385 9.385 0.000   0 9.385
BHPFR8 17/12/2015 Put 17.300 0.195 0.195 0.000   700 0.195
BHPFM8 17/12/2015 Call 17.310 8.805 8.805 0.000   0 8.805
BHPFN8 17/12/2015 Put 17.310 0.200 0.200 0.000   375 0.200
BHPG48 17/12/2015 Call 17.770 8.920 8.920 0.000   0 8.920
BHPG38 17/12/2015 Put 17.770 0.230 0.230 0.000   0 0.230
BHPFZ8 17/12/2015 Call 17.780 8.360 8.360 0.000   0 8.360
BHPFY8 17/12/2015 Put 17.780 0.230 0.230 0.000   370 0.230
BHPJP7 17/12/2015 Call 18.710 7.505 7.505 0.000   20 7.505
BHPJQ7 17/12/2015 Put 18.710 0.305 0.305 0.290 2 11,980 0.305
BHPG27 17/12/2015 Call 21.510 5.385 5.385 0.000   0 5.385
BHPG37 17/12/2015 Put 21.510 0.655 0.655 0.000 12 3,182 0.655
BHPJS7 17/12/2015 Call 21.520 5.050 5.050 0.000   0 5.050
BHPJR7 17/12/2015 Put 21.520 0.650 0.650 0.000   820 0.650
BHPMF7 17/12/2015 Call 21.980 4.980 4.980 0.000   0 4.980
BHPMI7 17/12/2015 Put 21.980 0.745 0.745 0.000   800 0.745
BHPBJ7 17/12/2015 Call 22.440 4.590 4.590 0.000   0 4.590
BHPBK7 17/12/2015 Put 22.440 0.830 0.830 0.000   670 0.830
BHPI57 17/12/2015 Call 22.910 4.210 4.210 0.000   0 4.210
BHPI67 17/12/2015 Put 22.910 0.945 0.945 0.000   91 0.945
BHPVM9 17/12/2015 Call 23.380 3.845 3.845 0.000   0 3.845
BHPVO9 17/12/2015 Put 23.380 1.060 1.060 1.000 10 2,745 1.060
BHPJX7 17/12/2015 Call 23.390 3.640 3.640 0.000   0 3.640
BHPJY7 17/12/2015 Put 23.390 1.055 1.055 0.960 10 205 1.055
BHPI97 17/12/2015 Call 23.850 3.490 3.490 0.000   0 3.490
BHPIF7 17/12/2015 Put 23.850 1.195 1.195 1.210 1,010 1,120 1.195
BHPVP9 17/12/2015 Call 24.310 3.165 3.165 0.000   0 3.165
BHPVQ9 17/12/2015 Put 24.310 1.345 1.345 0.000   351 1.345
BHPK17 17/12/2015 Call 24.320 3.015 3.015 0.000   0 3.015
BHPJZ7 17/12/2015 Put 24.320 1.330 1.330 1.225 10 230 1.330
BHPI77 17/12/2015 Call 24.780 2.840 2.840 0.000   0 2.840
BHPI87 17/12/2015 Put 24.780 1.500 1.500 0.000   1,889 1.500
BHPXQ9 17/12/2015 Call 25.250 2.545 2.545 0.000   116 2.545
BHPXR9 17/12/2015 Put 25.250 1.690 1.690 1.650 3 3,917 1.690
BHPK27 17/12/2015 Call 25.260 2.440 2.440 0.000   0 2.440
BHPK37 17/12/2015 Put 25.260 1.675 1.675 0.000   50 1.675
BHPGU7 17/12/2015 Call 25.720 2.255 2.255 0.000   30 2.255
BHPGV7 17/12/2015 Put 25.720 1.885 1.885 0.000 20 130 1.885
BHPSK9 17/12/2015 Call 26.180 2.005 2.005 0.000   136 2.005
BHPUD9 17/12/2015 Put 26.180 2.105 2.105 0.000 12 2,532 2.105
BHPK57 17/12/2015 Call 26.190 1.935 1.935 0.000   110 1.935
BHPK47 17/12/2015 Put 26.190 2.085 2.085 0.000   830 2.085
BHPGW7 17/12/2015 Call 26.650 1.755 1.755 0.000   48 1.755
BHPGX7 17/12/2015 Put 26.650 2.340 2.340 2.350 42 264 2.340
BHPMK9 17/12/2015 Call 27.120 1.540 1.540 1.450 3,010 5,087 1.540
BHPML9 17/12/2015 Put 27.120 2.600 2.600 0.000   936 2.600
BHPKS7 17/12/2015 Call 27.130 1.495 1.495 0.000   70 1.495
BHPKT7 17/12/2015 Put 27.130 2.570 2.570 0.000   557 2.570
BHPGY7 17/12/2015 Call 27.590 1.335 1.335 0.000   244 1.335
BHPGZ7 17/12/2015 Put 27.590 2.870 2.870 0.000   1,590 2.870
BHPLK9 17/12/2015 Call 28.050 1.160 1.160 0.000   874 1.160
BHPLL9 17/12/2015 Put 28.050 3.160 3.160 3.140 3 4,179 3.160
BHPKV7 17/12/2015 Call 28.060 1.135 1.135 0.000   80 1.135
BHPKU7 17/12/2015 Put 28.060 3.125 3.125 0.000   255 3.125
BHPI37 17/12/2015 Call 28.520 0.995 0.995 0.000   203 0.995
BHPI47 17/12/2015 Put 28.520 3.470 3.470 0.000   25 3.470
BHPJR9 17/12/2015 Call 28.990 0.850 0.850 0.000   4,515 0.850
BHPJS9 17/12/2015 Put 28.990 3.800 3.800 0.000 6 3,565 3.800
BHPKW7 17/12/2015 Call 29.000 0.840 0.840 0.800 5 771 0.840
BHPKX7 17/12/2015 Put 29.000 3.750 3.750 0.000   141 3.750
BHPI17 17/12/2015 Call 29.460 0.730 0.730 0.000   1,040 0.730
BHPI27 17/12/2015 Put 29.460 4.145 4.145 0.000   98 4.145
BHPS88 17/12/2015 Call 29.920 0.620 0.620 0.605 100 3,349 0.620
BHPS98 17/12/2015 Put 29.920 4.495 4.495 0.000   2,007 4.495
BHPKZ7 17/12/2015 Call 29.930 0.615 0.615 0.000   45 0.615
BHPKY7 17/12/2015 Put 29.930 4.430 4.430 0.000   275 4.430
BHPJ37 17/12/2015 Call 30.390 0.530 0.530 0.000   3,897 0.530
BHPJ47 17/12/2015 Put 30.390 4.870 4.870 4.900 30 2,150 4.870
BHPYD7 17/12/2015 Call 30.400 0.525 0.525 0.000   40 0.525
BHPYC7 17/12/2015 Put 30.400 4.795 4.795 4.750 4 944 4.795
BHPNW8 17/12/2015 Call 30.860 0.445 0.445 0.000   2,802 0.445
BHPNX8 17/12/2015 Put 30.860 5.255 5.255 0.000   3,328 5.255
BHPVE7 17/12/2015 Call 30.870 0.445 0.445 0.000   185 0.445
BHPVD7 17/12/2015 Put 30.870 5.170 5.170 0.000   242 5.170
BHPJT7 17/12/2015 Call 31.330 0.380 0.380 0.385 20 1,324 0.380
BHPJU7 17/12/2015 Put 31.330 5.650 5.650 0.000   395 5.650
BHPVX8 17/12/2015 Call 31.340 0.375 0.375 0.000   0 0.375
BHPVY8 17/12/2015 Put 31.340 5.555 5.555 0.000   0 5.555
BHPNU8 17/12/2015 Call 31.800 0.320 0.320 0.000   856 0.320
BHPNV8 17/12/2015 Put 31.800 6.065 6.065 0.000   654 6.065
BHPT29 17/12/2015 Call 31.810 0.320 0.320 0.000   589 0.320
BHPT19 17/12/2015 Put 31.810 5.955 5.955 0.000   433 5.955
BHPTJ7 17/12/2015 Call 32.260 0.275 0.275 0.000   898 0.275
BHPTK7 17/12/2015 Put 32.260 6.475 6.475 0.000   55 6.475
BHPWG8 17/12/2015 Call 32.270 0.270 0.270 0.000   0 0.270
BHPWH8 17/12/2015 Put 32.270 6.355 6.355 0.000   0 6.355
BHPNM8 17/12/2015 Call 32.730 0.230 0.230 0.240 20 790 0.230
BHPNN8 17/12/2015 Put 32.730 6.905 6.905 0.000   1,019 6.905
BHPN97 17/12/2015 Call 32.740 0.230 0.230 0.000   131 0.230
BHPN87 17/12/2015 Put 32.740 6.775 6.775 0.000 53 531 6.775
BHPTL7 17/12/2015 Call 33.200 0.190 0.190 0.000   1,568 0.190
BHPTM7 17/12/2015 Put 33.200 7.345 7.345 0.000   548 7.345
BHPW18 17/12/2015 Call 33.210 0.190 0.190 0.000   0 0.190
BHPVZ8 17/12/2015 Put 33.210 7.200 7.200 0.000   150 7.200
BHPNO8 17/12/2015 Call 33.670 0.160 0.160 0.165 20 989 0.160
BHPNP8 17/12/2015 Put 33.670 7.790 7.790 0.000   1,015 7.790
BHPN77 17/12/2015 Call 33.680 0.160 0.160 0.000   460 0.160
BHPN67 17/12/2015 Put 33.680 7.635 7.635 0.000   370 7.635
BHPL17 17/12/2015 Call 34.130 0.130 0.130 0.140 20 250 0.130
BHPL27 17/12/2015 Put 34.130 8.235 8.235 0.000   110 8.235
BHPWJ8 17/12/2015 Call 34.140 0.135 0.135 0.000   0 0.135
BHPWI8 17/12/2015 Put 34.140 8.070 8.070 0.000   0 8.070
BHPNQ8 17/12/2015 Call 34.600 0.110 0.110 0.120 42 1,660 0.110
BHPNR8 17/12/2015 Put 34.600 8.695 8.695 0.000   2,919 8.695
BHPT89 17/12/2015 Call 34.610 0.110 0.110 0.000   543 0.110
BHPT79 17/12/2015 Put 34.610 8.520 8.520 0.000   276 8.520
BHPXS7 17/12/2015 Call 35.070 0.090 0.090 0.000   4,055 0.090
BHPXT7 17/12/2015 Put 35.070 9.160 9.160 0.000   0 9.160
BHPT39 17/12/2015 Call 35.080 0.090 0.090 0.000   38 0.090
BHPT69 17/12/2015 Put 35.080 8.975 8.975 0.000   487 8.975
BHPNS8 17/12/2015 Call 35.540 0.075 0.075 0.000   177 0.075
BHPNT8 17/12/2015 Put 35.540 9.625 9.625 0.000   147 9.625
BHPT99 17/12/2015 Call 35.550 0.075 0.075 0.000   143 0.075
BHPTA9 17/12/2015 Put 35.550 9.435 9.435 0.000   1,848 9.435
BHPMY8 17/12/2015 Call 36.000 0.060 0.060 0.000   200 0.060
BHPMZ8 17/12/2015 Put 36.000 10.080 10.080 0.000   0 10.080
BHPMX8 17/12/2015 Call 36.010 0.060 0.060 0.000   200 0.060
BHPMU8 17/12/2015 Put 36.010 9.885 9.885 0.000   90 9.885
BHPN68 17/12/2015 Call 36.470 0.050 0.050 0.000   343 0.050
BHPN78 17/12/2015 Put 36.470 10.545 10.545 0.000   190 10.545
BHPR18 17/12/2015 Call 36.480 0.050 0.050 0.000   0 0.050
BHPR28 17/12/2015 Put 36.480 10.350 10.350 0.000   495 10.350
BHPXJ7 17/12/2015 Call 36.950 0.040 0.040 0.000   0 0.040
BHPXI7 17/12/2015 Put 36.950 10.810 10.810 0.000   239 10.810
BHPN88 17/12/2015 Call 37.410 0.035 0.035 0.000   5,137 0.035
BHPN98 17/12/2015 Put 37.410 11.485 11.485 0.000   1,130 11.485
BHPZR9 17/12/2015 Call 37.420 0.035 0.035 0.000   0 0.035
BHPZQ9 17/12/2015 Put 37.420 11.275 11.275 0.000   846 11.275
BHPF78 17/12/2015 Call 37.870 0.030 0.030 0.000   0 0.030
BHPF68 17/12/2015 Put 37.870 11.940 11.940 0.000   44 11.940
BHPF48 17/12/2015 Call 37.880 0.030 0.030 0.000   0 0.030
BHPF58 17/12/2015 Put 37.880 11.730 11.730 0.000   45 11.730
BHPNK8 17/12/2015 Call 38.340 0.025 0.025 0.000   1,200 0.025
BHPNL8 17/12/2015 Put 38.340 12.410 12.410 0.000   520 12.410
BHPZS9 17/12/2015 Call 38.350 0.025 0.025 0.000   0 0.025
BHPZT9 17/12/2015 Put 38.350 12.195 12.195 0.000   3,260 12.195
BHPF88 17/12/2015 Call 38.810 0.020 0.020 0.000   0 0.020
BHPF98 17/12/2015 Put 38.810 12.875 12.875 0.000   0 12.875
BHPRI8 17/12/2015 Call 39.280 0.015 0.015 0.000   1,810 0.015
BHPRJ8 17/12/2015 Put 39.280 13.345 13.345 0.000   1,090 13.345
BHPXJ9 17/12/2015 Call 39.290 0.015 0.015 0.000   0 0.015
BHPXK9 17/12/2015 Put 39.290 13.125 13.125 0.000   3,611 13.125
BHPCQ9 17/12/2015 Call 40.210 0.010 0.010 0.000   850 0.010
BHPCR9 17/12/2015 Put 40.210 14.270 14.270 0.000   500 14.270
BHPBY8 17/12/2015 Call 40.220 0.010 0.010 0.000   110 0.010
BHPBX8 17/12/2015 Put 40.220 14.045 14.045 0.000   198 14.045
BHPTA8 17/12/2015 Call 41.150 0.007 0.007 0.000   0 0.007
BHPTB8 17/12/2015 Put 41.150 15.205 15.205 0.000   545 15.205
BHPSO8 17/12/2015 Call 41.160 0.007 0.007 0.000   0 0.007
BHPSP8 17/12/2015 Put 41.160 14.975 14.975 0.000   0 14.975
BHPLP9 17/12/2015 Call 42.080 0.004 0.004 0.000   910 0.004
BHPLO9 17/12/2015 Put 42.080 16.135 16.135 0.000   20 16.135
BHPZB9 17/12/2015 Call 42.090 0.005 0.005 0.000   0 0.005
BHPZC9 17/12/2015 Put 42.090 15.895 15.895 0.000   451 15.895
BHPVK7 17/12/2015 Call 43.960 0.002 0.002 0.000   0 0.002
BHPVJ7 17/12/2015 Put 43.960 17.745 17.745 0.000   183 17.745
BHPLM9 17/12/2015 Call 46.760 0.000 0.000 0.000   343 0.000
BHPLN9 17/12/2015 Put 46.760 20.795 20.795 0.000   280 20.795
BHPY67 17/12/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPY77 17/12/2015 Put 50.510 24.230 24.230 0.000   95 24.230
BHPPY8 23/03/2016 Call 14.030 12.630 12.630 0.000   0 12.630
BHPPZ8 23/03/2016 Put 14.030 0.150 0.150 0.000   0 0.150
BHPWK8 23/03/2016 Call 14.040 11.420 11.420 0.000   0 11.420
BHPWL8 23/03/2016 Put 14.040 0.155 0.155 0.000   0 0.155
BHPQ28 23/03/2016 Call 14.490 12.170 12.170 0.000   0 12.170
BHPQ18 23/03/2016 Put 14.490 0.175 0.175 0.000   0 0.175
BHPWN8 23/03/2016 Call 14.500 10.955 10.955 0.000   0 10.955
BHPWM8 23/03/2016 Put 14.500 0.175 0.175 0.000   0 0.175
BHPMU7 23/03/2016 Call 14.960 11.700 11.700 0.000   0 11.700
BHPMT7 23/03/2016 Put 14.960 0.200 0.200 0.000   0 0.200
BHPWO8 23/03/2016 Call 14.970 10.495 10.495 0.000   0 10.495
BHPWZ8 23/03/2016 Put 14.970 0.200 0.200 0.000   0 0.200
BHPQD8 23/03/2016 Call 15.430 11.235 11.235 0.000   0 11.235
BHPQE8 23/03/2016 Put 15.430 0.225 0.225 0.000   0 0.225
BHPX28 23/03/2016 Call 15.440 10.055 10.055 0.000   0 10.055
BHPX18 23/03/2016 Put 15.440 0.230 0.230 0.000   0 0.230
BHPQC8 23/03/2016 Call 15.900 10.775 10.775 0.000   0 10.775
BHPQB8 23/03/2016 Put 15.900 0.260 0.260 0.000   0 0.260
BHPQ78 23/03/2016 Call 15.910 9.620 9.620 0.000   0 9.620
BHPQ88 23/03/2016 Put 15.910 0.260 0.260 0.000   0 0.260
BHPQ98 23/03/2016 Call 16.370 10.310 10.310 0.000   0 10.310
BHPQA8 23/03/2016 Put 16.370 0.300 0.300 0.000   1,500 0.300
BHPQ38 23/03/2016 Call 16.380 9.195 9.195 0.000   0 9.195
BHPQ48 23/03/2016 Put 16.380 0.295 0.295 0.000   0 0.295
BHPMV7 23/03/2016 Call 16.830 9.860 9.860 0.000   0 9.860
BHPMW7 23/03/2016 Put 16.830 0.335 0.335 0.000   430 0.335
BHPRX8 23/03/2016 Call 16.840 8.785 8.785 0.000   0 8.785
BHPRY8 23/03/2016 Put 16.840 0.335 0.335 0.000   0 0.335
BHPS18 23/03/2016 Call 17.300 9.410 9.410 0.000   0 9.410
BHPRZ8 23/03/2016 Put 17.300 0.385 0.385 0.000   0 0.385
BHPS28 23/03/2016 Call 17.310 8.365 8.365 0.000   0 8.365
BHPS38 23/03/2016 Put 17.310 0.380 0.380 0.000   350 0.380
BHPS48 23/03/2016 Call 17.770 8.955 8.955 0.000   0 8.955
BHPS58 23/03/2016 Put 17.770 0.435 0.435 0.000   0 0.435
BHPSI8 23/03/2016 Call 17.780 7.955 7.955 0.000   0 7.955
BHPS68 23/03/2016 Put 17.780 0.435 0.435 0.000   0 0.435
BHPMY7 23/03/2016 Call 18.700 8.070 8.070 0.000   100 8.070
BHPMX7 23/03/2016 Put 18.700 0.550 0.550 0.000   180 0.550
BHPG47 23/03/2016 Call 21.510 5.555 5.555 0.000   0 5.555
BHPG57 23/03/2016 Put 21.510 1.075 1.075 0.000   100 1.075
BHPBL7 23/03/2016 Call 22.440 4.800 4.800 0.000   0 4.800
BHPBP7 23/03/2016 Put 22.440 1.305 1.305 1.310 50 260 1.305
BHPVR9 23/03/2016 Call 23.380 4.085 4.085 0.000   0 4.085
BHPVU9 23/03/2016 Put 23.380 1.600 1.600 0.000   70 1.600
BHPI28 23/03/2016 Call 23.850 3.750 3.750 0.000   0 3.750
BHPI38 23/03/2016 Put 23.850 1.755 1.755 0.000   0 1.755
BHPVV9 23/03/2016 Call 24.310 3.435 3.435 0.000   85 3.435
BHPVX9 23/03/2016 Put 24.310 1.935 1.935 0.000   204 1.935
BHPW38 23/03/2016 Call 24.320 3.020 3.020 0.000   0 3.020
BHPW28 23/03/2016 Put 24.320 1.925 1.925 0.000   0 1.925
BHPFS8 23/03/2016 Call 24.780 3.135 3.135 0.000   0 3.135
BHPFT8 23/03/2016 Put 24.780 2.115 2.115 0.000   210 2.115
BHPW48 23/03/2016 Call 24.790 2.750 2.750 0.000   0 2.750
BHPW58 23/03/2016 Put 24.790 2.115 2.115 0.000   0 2.115
BHPTV9 23/03/2016 Call 25.250 2.840 2.840 0.000   0 2.840
BHPTW9 23/03/2016 Put 25.250 2.320 2.320 0.000   73 2.320
BHPDX8 23/03/2016 Call 25.260 2.495 2.495 0.000   0 2.495
BHPDY8 23/03/2016 Put 25.260 2.315 2.315 0.000   10 2.315
BHPEV8 23/03/2016 Call 25.720 2.575 2.575 0.000   0 2.575
BHPEW8 23/03/2016 Put 25.720 2.545 2.545 0.000   0 2.545
BHPG79 23/03/2016 Call 26.180 2.325 2.325 0.000   0 2.325
BHPG89 23/03/2016 Put 26.180 2.765 2.765 0.000   195 2.765
BHPIT8 23/03/2016 Call 26.190 2.030 2.030 0.000   0 2.030
BHPIU8 23/03/2016 Put 26.190 2.765 2.765 0.000   0 2.765
BHPET8 23/03/2016 Call 26.650 2.085 2.085 0.000   0 2.085
BHPEU8 23/03/2016 Put 26.650 3.025 3.025 3.100 100 137 3.025
BHPEM9 23/03/2016 Call 27.120 1.865 1.865 0.000 10 100 1.865
BHPEN9 23/03/2016 Put 27.120 3.285 3.285 0.000   301 3.285
BHPEJ8 23/03/2016 Call 27.130 1.615 1.615 0.000   1,005 1.615
BHPEK8 23/03/2016 Put 27.130 3.280 3.280 0.000   35 3.280
BHPER8 23/03/2016 Call 27.590 1.655 1.655 0.000   2 1.655
BHPES8 23/03/2016 Put 27.590 3.565 3.565 0.000   49 3.565
BHPC69 23/03/2016 Call 28.050 1.475 1.475 1.335 140 202 1.475
BHPC79 23/03/2016 Put 28.050 3.860 3.860 0.000   860 3.860
BHPEM8 23/03/2016 Call 28.060 1.270 1.270 0.000   200 1.270
BHPEL8 23/03/2016 Put 28.060 3.845 3.845 0.000   0 3.845
BHPEZ8 23/03/2016 Call 28.520 1.295 1.295 0.000   30 1.295
BHPF18 23/03/2016 Put 28.520 4.165 4.165 3.500 3 54 4.165
BHPIX8 23/03/2016 Call 28.530 1.115 1.115 0.000   0 1.115
BHPIY8 23/03/2016 Put 28.530 4.155 4.155 0.000   0 4.155
BHPG78 23/03/2016 Call 28.990 1.140 1.140 0.000   590 1.140
BHPG88 23/03/2016 Put 28.990 4.495 4.495 0.000   527 4.495
BHPJ18 23/03/2016 Call 29.000 0.980 0.980 0.000   75 0.980
BHPIZ8 23/03/2016 Put 29.000 4.480 4.480 0.000   320 4.480
BHPF28 23/03/2016 Call 29.460 1.000 1.000 0.000   245 1.000
BHPF38 23/03/2016 Put 29.460 4.825 4.825 0.000   74 4.825
BHPJ28 23/03/2016 Call 29.470 0.855 0.855 0.000   28 0.855
BHPJ38 23/03/2016 Put 29.470 4.820 4.820 0.000   0 4.820
BHPQP7 23/03/2016 Call 29.920 0.870 0.870 0.000   167 0.870
BHPQQ7 23/03/2016 Put 29.920 5.175 5.175 0.000   149 5.175
BHPJ58 23/03/2016 Call 29.930 0.750 0.750 0.000   0 0.750
BHPJ48 23/03/2016 Put 29.930 5.165 5.165 0.000   26 5.165
BHPEX8 23/03/2016 Call 30.390 0.765 0.765 0.675 20 65 0.765
BHPEY8 23/03/2016 Put 30.390 5.540 5.540 0.000   112 5.540
BHPMN8 23/03/2016 Call 30.400 0.650 0.650 0.000   0 0.650
BHPMM8 23/03/2016 Put 30.400 5.530 5.530 0.000   50 5.530
BHPQR7 23/03/2016 Call 30.860 0.660 0.660 0.000   30 0.660
BHPQS7 23/03/2016 Put 30.860 5.915 5.915 0.000   4,800 5.915
BHPM98 23/03/2016 Call 30.870 0.565 0.565 0.000   10 0.565
BHPM68 23/03/2016 Put 30.870 5.905 5.905 0.000   0 5.905
BHPEN8 23/03/2016 Call 31.330 0.570 0.570 0.000   92 0.570
BHPEO8 23/03/2016 Put 31.330 6.305 6.305 0.000   0 6.305
BHPW78 23/03/2016 Call 31.340 0.485 0.485 0.000   0 0.485
BHPW68 23/03/2016 Put 31.340 6.290 6.290 0.000   0 6.290
BHPRJ7 23/03/2016 Call 31.800 0.495 0.495 0.000   106 0.495
BHPRK7 23/03/2016 Put 31.800 6.695 6.695 0.000   70 6.695
BHPPS8 23/03/2016 Call 31.810 0.420 0.420 0.000 150 450 0.420
BHPPT8 23/03/2016 Put 31.810 6.685 6.685 0.000   0 6.685
BHPEP8 23/03/2016 Call 32.260 0.420 0.420 0.450 10 63 0.420
BHPEQ8 23/03/2016 Put 32.260 7.090 7.090 0.000   0 7.090
BHPPV8 23/03/2016 Call 32.270 0.360 0.360 0.000   75 0.360
BHPPU8 23/03/2016 Put 32.270 7.080 7.080 0.000   0 7.080
BHPRH7 23/03/2016 Call 32.730 0.365 0.365 0.000   145 0.365
BHPRI7 23/03/2016 Put 32.730 7.495 7.495 0.000   0 7.495
BHPM48 23/03/2016 Call 33.200 0.305 0.305 0.000   67 0.305
BHPM58 23/03/2016 Put 33.200 7.905 7.905 0.000   0 7.905
BHPRL7 23/03/2016 Call 33.670 0.260 0.260 0.000   133 0.260
BHPRM7 23/03/2016 Put 33.670 8.320 8.320 0.000   30 8.320
BHPMS8 23/03/2016 Call 34.130 0.225 0.225 0.000   50 0.225
BHPMT8 23/03/2016 Put 34.130 8.735 8.735 0.000   130 8.735
BHPRN8 23/03/2016 Call 34.140 0.190 0.190 0.000   75 0.190
BHPRM8 23/03/2016 Put 34.140 8.720 8.720 0.000   101 8.720
BHPRF7 23/03/2016 Call 34.600 0.185 0.185 0.000   168 0.185
BHPRG7 23/03/2016 Put 34.600 9.165 9.165 0.000   0 9.165
BHPRN7 23/03/2016 Call 35.540 0.135 0.135 0.000   130 0.135
BHPRO7 23/03/2016 Put 35.540 10.050 10.050 0.000   15 10.050
BHPRP7 23/03/2016 Call 36.470 0.100 0.100 0.000   70 0.100
BHPRQ7 23/03/2016 Put 36.470 10.950 10.950 0.000   0 10.950
BHPRR7 23/03/2016 Call 37.410 0.070 0.070 0.000   329 0.070
BHPRS7 23/03/2016 Put 37.410 11.870 11.870 0.000   170 11.870
BHPSO7 23/03/2016 Call 38.340 0.050 0.050 0.000   0 0.050
BHPSP7 23/03/2016 Put 38.340 12.785 12.785 0.000   0 12.785
BHPBO8 23/03/2016 Call 38.350 0.045 0.045 0.000   5,850 0.045
BHPBM8 23/03/2016 Put 38.350 12.765 12.765 0.000   99 12.765
BHPT77 23/03/2016 Call 39.280 0.035 0.035 0.000   0 0.035
BHPT87 23/03/2016 Put 39.280 13.710 13.710 0.000   25 13.710
BHPG67 23/06/2016 Call 21.510 5.615 5.615 0.000   0 5.615
BHPG77 23/06/2016 Put 21.510 1.185 1.185 1.170 10 70 1.185
BHPBQ7 23/06/2016 Call 22.440 4.900 4.900 0.000   0 4.900
BHPBR7 23/06/2016 Put 22.440 1.500 1.500 0.000   589 1.500
BHPVY9 23/06/2016 Call 23.380 4.225 4.225 0.000   35 4.225
BHPVZ9 23/06/2016 Put 23.380 1.835 1.835 0.000   60 1.835
BHPNZ8 23/06/2016 Call 23.850 3.910 3.910 0.000   0 3.910
BHPP18 23/06/2016 Put 23.850 2.015 2.015 0.000   0 2.015
BHPW19 23/06/2016 Call 24.310 3.615 3.615 0.000   0 3.615
BHPW29 23/06/2016 Put 24.310 2.200 2.200 0.000   70 2.200
BHPP38 23/06/2016 Call 24.780 3.330 3.330 0.000   0 3.330
BHPP28 23/06/2016 Put 24.780 2.390 2.390 0.000   0 2.390
BHPWI7 23/06/2016 Call 25.250 3.055 3.055 0.000   20 3.055
BHPWJ7 23/06/2016 Put 25.250 2.600 2.600 0.000   195 2.600
BHPP48 23/06/2016 Call 25.720 2.800 2.800 0.000   0 2.800
BHPP58 23/06/2016 Put 25.720 2.825 2.825 0.000   53 2.825
BHPG99 23/06/2016 Call 26.180 2.555 2.555 0.000   0 2.555
BHPGK9 23/06/2016 Put 26.180 3.045 3.045 0.000   392 3.045
BHPU28 23/06/2016 Call 26.650 2.325 2.325 0.000   0 2.325
BHPU38 23/06/2016 Put 26.650 3.295 3.295 3.350 20 20 3.295
BHPWE7 23/06/2016 Call 27.120 2.115 2.115 0.000   500 2.115
BHPWF7 23/06/2016 Put 27.120 3.560 3.560 0.000   630 3.560
BHPU48 23/06/2016 Call 27.590 1.910 1.910 0.000   0 1.910
BHPU58 23/06/2016 Put 27.590 3.830 3.830 0.000   0 3.830
BHPWU7 23/06/2016 Call 28.050 1.730 1.730 0.000   10 1.730
BHPWV7 23/06/2016 Put 28.050 4.125 4.125 0.000   325 4.125
BHPTV8 23/06/2016 Call 28.520 1.560 1.560 0.000   0 1.560
BHPTW8 23/06/2016 Put 28.520 4.430 4.430 0.000   0 4.430
BHPWO7 23/06/2016 Call 28.990 1.395 1.395 0.000   5,220 1.395
BHPWP7 23/06/2016 Put 28.990 4.735 4.735 0.000   2,500 4.735
BHPTX8 23/06/2016 Call 29.460 1.250 1.250 0.000   0 1.250
BHPTY8 23/06/2016 Put 29.460 5.070 5.070 0.000   0 5.070
BHPWK7 23/06/2016 Call 29.920 1.125 1.125 0.000   270 1.125
BHPWL7 23/06/2016 Put 29.920 5.400 5.400 0.000   103 5.400
BHPTZ8 23/06/2016 Call 30.390 0.995 0.995 0.000   0 0.995
BHPU18 23/06/2016 Put 30.390 5.745 5.745 0.000   0 5.745
BHPWM7 23/06/2016 Call 30.860 0.885 0.885 0.000   1,020 0.885
BHPWN7 23/06/2016 Put 30.860 6.105 6.105 0.000   1,080 6.105
BHPU68 23/06/2016 Call 31.330 0.785 0.785 0.000   0 0.785
BHPU78 23/06/2016 Put 31.330 6.470 6.470 0.000   0 6.470
BHPWQ7 23/06/2016 Call 31.800 0.690 0.690 0.000   153 0.690
BHPWR7 23/06/2016 Put 31.800 6.845 6.845 0.000   40 6.845
BHPVG8 23/06/2016 Call 31.810 0.675 0.675 0.000   0 0.675
BHPVF8 23/06/2016 Put 31.810 6.730 6.730 0.000   0 6.730
BHPWS7 23/06/2016 Call 32.730 0.540 0.540 0.000   202 0.540
BHPWT7 23/06/2016 Put 32.730 7.615 7.615 0.000   1,505 7.615
BHPXM7 23/06/2016 Call 33.670 0.415 0.415 0.000   269 0.415
BHPXN7 23/06/2016 Put 33.670 8.420 8.420 0.000   10 8.420
BHPYA7 23/06/2016 Call 34.600 0.320 0.320 0.000   157 0.320
BHPYB7 23/06/2016 Put 34.600 9.250 9.250 0.000   0 9.250
BHPYO7 23/06/2016 Call 35.540 0.250 0.250 0.000   80 0.250
BHPYP7 23/06/2016 Put 35.540 10.120 10.120 0.000   0 10.120
BHPYS7 23/06/2016 Call 36.470 0.190 0.190 0.000   60 0.190
BHPYT7 23/06/2016 Put 36.470 11.000 11.000 0.000   0 11.000
BHPCL8 23/06/2016 Call 37.410 0.150 0.150 0.000   420 0.150
BHPCM8 23/06/2016 Put 37.410 11.905 11.905 0.000   99 11.905
BHPRP8 23/06/2016 Call 37.420 0.150 0.150 0.000   0 0.150
BHPRO8 23/06/2016 Put 37.420 11.700 11.700 0.000   62 11.700
BHPE78 23/06/2016 Call 38.340 0.115 0.115 0.000   0 0.115
BHPE88 23/06/2016 Put 38.340 12.810 12.810 0.000   0 12.810
BHPV38 23/06/2016 Call 39.280 0.090 0.090 0.000   40 0.090
BHPV48 23/06/2016 Put 39.280 13.730 13.730 0.000   65 13.730
BHPB57 23/06/2016 Call 40.210 0.070 0.070 0.000   0 0.070
BHPB67 23/06/2016 Put 40.210 14.645 14.645 0.000   120 14.645
BHPTC8 23/06/2016 Call 41.150 0.055 0.055 0.000   0 0.055
BHPTD8 23/06/2016 Put 41.150 15.570 15.570 0.000   545 15.570
BHPVR8 29/09/2016 Call 23.000 4.140 4.140 0.000   0 4.140
BHPVS8 29/09/2016 Put 23.000 1.770 1.770 0.000   0 1.770
BHPVH8 29/09/2016 Call 24.000 3.485 3.485 0.000   0 3.485
BHPVI8 29/09/2016 Put 24.000 2.200 2.200 0.000   0 2.200
BHPUE8 29/09/2016 Call 25.000 2.935 2.935 0.000   0 2.935
BHPUF8 29/09/2016 Put 25.000 2.695 2.695 0.000   0 2.695
BHPUK8 29/09/2016 Call 26.000 2.465 2.465 0.000   0 2.465
BHPUL8 29/09/2016 Put 26.000 3.245 3.245 0.000   0 3.245
BHPUM8 29/09/2016 Call 27.000 2.055 2.055 0.000   0 2.055
BHPUN8 29/09/2016 Put 27.000 3.840 3.840 0.000   0 3.840
BHPUQ8 29/09/2016 Call 28.000 1.710 1.710 0.000   0 1.710
BHPUR8 29/09/2016 Put 28.000 4.490 4.490 0.000   0 4.490
BHPUO8 29/09/2016 Call 29.000 1.420 1.420 0.000   0 1.420
BHPUP8 29/09/2016 Put 29.000 5.200 5.200 0.000   0 5.200
BHPUI8 29/09/2016 Call 30.000 1.165 1.165 0.000   0 1.165
BHPUJ8 29/09/2016 Put 30.000 5.945 5.945 0.000   0 5.945
BHPUG8 29/09/2016 Call 31.000 0.960 0.960 0.000   0 0.960
BHPUH8 29/09/2016 Put 31.000 6.730 6.730 0.000   0 6.730
BHPUC8 29/09/2016 Call 32.000 0.785 0.785 0.000   0 0.785
BHPUD8 29/09/2016 Put 32.000 7.550 7.550 0.000   0 7.550
BHPUA8 29/09/2016 Call 33.000 0.645 0.645 0.000   0 0.645
BHPUB8 29/09/2016 Put 33.000 8.390 8.390 0.000   0 8.390
BHPG87 22/12/2016 Call 21.510 5.400 5.400 0.000   0 5.400
BHPG97 22/12/2016 Put 21.510 1.795 1.795 0.000   120 1.795
BHPBS7 22/12/2016 Call 22.440 4.700 4.700 0.000   0 4.700
BHPBZ7 22/12/2016 Put 22.440 2.150 2.150 0.000   60 2.150
BHPW39 22/12/2016 Call 23.380 4.080 4.080 0.000   0 4.080
BHPW49 22/12/2016 Put 23.380 2.530 2.530 0.000   70 2.530
BHPW59 22/12/2016 Call 24.310 3.535 3.535 0.000   0 3.535
BHPW69 22/12/2016 Put 24.310 2.915 2.915 0.000   90 2.915
BHPTX9 22/12/2016 Call 25.250 3.060 3.060 0.000   0 3.060
BHPTY9 22/12/2016 Put 25.250 3.355 3.355 0.000   3,368 3.355
BHPGL9 22/12/2016 Call 26.180 2.650 2.650 0.000   1,529 2.650
BHPGO9 22/12/2016 Put 26.180 3.825 3.825 0.000   3,500 3.825
BHPEO9 22/12/2016 Call 27.120 2.275 2.275 0.000   0 2.275
BHPEP9 22/12/2016 Put 27.120 4.335 4.335 0.000   47 4.335
BHPC89 22/12/2016 Call 28.050 1.965 1.965 0.000   1,820 1.965
BHPC99 22/12/2016 Put 28.050 4.895 4.895 0.000   2,108 4.895
BHPY79 22/12/2016 Call 28.990 1.670 1.670 0.000   138 1.670
BHPY89 22/12/2016 Put 28.990 5.485 5.485 0.000   35 5.485
BHPR19 22/12/2016 Call 29.920 1.435 1.435 0.000   243 1.435
BHPR29 22/12/2016 Put 29.920 6.115 6.115 0.000   22 6.115
BHPM19 22/12/2016 Call 30.860 1.205 1.205 0.000   277 1.205
BHPM29 22/12/2016 Put 30.860 6.790 6.790 0.000   3,496 6.790
BHPM39 22/12/2016 Call 31.800 1.025 1.025 0.000   535 1.025
BHPM49 22/12/2016 Put 31.800 7.495 7.495 0.000   216 7.495
BHPM59 22/12/2016 Call 32.730 0.850 0.850 0.000   310 0.850
BHPM69 22/12/2016 Put 32.730 8.220 8.220 0.000   20 8.220
BHPM79 22/12/2016 Call 33.670 0.720 0.720 0.700 10 459 0.720
BHPM89 22/12/2016 Put 33.670 8.990 8.990 0.000   0 8.990
BHPM99 22/12/2016 Call 34.600 0.595 0.595 0.000   70 0.595
BHPMA9 22/12/2016 Put 34.600 9.785 9.785 0.000   0 9.785
BHPMB9 22/12/2016 Call 35.540 0.500 0.500 0.000   195 0.500
BHPMC9 22/12/2016 Put 35.540 10.620 10.620 0.000   289 10.620
BHPMD9 22/12/2016 Call 36.470 0.415 0.415 0.000   60 0.415
BHPMM9 22/12/2016 Put 36.470 11.480 11.480 0.000   0 11.480
BHPMN9 22/12/2016 Call 37.410 0.350 0.350 0.000   72 0.350
BHPMO9 22/12/2016 Put 37.410 12.370 12.370 0.000   0 12.370
BHPLY9 22/12/2016 Call 38.340 0.295 0.295 0.000   80 0.295
BHPLZ9 22/12/2016 Put 38.340 13.265 13.265 0.000   25 13.265
BHPNW9 22/12/2016 Call 39.280 0.245 0.245 0.000   36 0.245
BHPNX9 22/12/2016 Put 39.280 14.175 14.175 0.000   0 14.175
BHPB77 22/12/2016 Call 40.210 0.205 0.205 0.000   80 0.205
BHPB87 22/12/2016 Put 40.210 15.075 15.075 0.000   0 15.075
BHPTE8 22/12/2016 Call 41.150 0.170 0.170 0.000   0 0.170
BHPTF8 22/12/2016 Put 41.150 15.990 15.990 0.000   0 15.990
BHPGK7 29/06/2017 Call 21.510 5.810 5.810 0.000   0 5.810
BHPGL7 29/06/2017 Put 21.510 2.370 2.370 0.000   90 2.370
BHPC17 29/06/2017 Call 22.440 5.200 5.200 0.000   0 5.200
BHPC27 29/06/2017 Put 22.440 2.715 2.715 0.000   90 2.715
BHPW79 29/06/2017 Call 23.380 4.630 4.630 0.000   0 4.630
BHPW89 29/06/2017 Put 23.380 3.080 3.080 0.000   1,180 3.080
BHPW99 29/06/2017 Call 24.310 4.135 4.135 0.000   0 4.135
BHPWA9 29/06/2017 Put 24.310 3.490 3.490 0.000   221 3.490
BHPTZ9 29/06/2017 Call 25.250 3.660 3.660 0.000   0 3.660
BHPU19 29/06/2017 Put 25.250 3.925 3.925 0.000   60 3.925
BHPGP9 29/06/2017 Call 26.180 3.255 3.255 0.000   0 3.255
BHPGQ9 29/06/2017 Put 26.180 4.410 4.410 0.000   590 4.410
BHPEQ9 29/06/2017 Call 27.120 2.865 2.865 0.000   0 2.865
BHPER9 29/06/2017 Put 27.120 4.930 4.930 5.090 4 2,253 4.930
BHPCF9 29/06/2017 Call 28.050 2.530 2.530 0.000   40 2.530
BHPCG9 29/06/2017 Put 28.050 5.490 5.490 0.000   153 5.490
BHPYI8 29/06/2017 Call 28.990 2.215 2.215 0.000   20 2.215
BHPYJ8 29/06/2017 Put 28.990 6.095 6.095 0.000   60 6.095
BHPKI8 29/06/2017 Call 29.920 1.940 1.940 0.000   70 1.940
BHPKJ8 29/06/2017 Put 29.920 6.705 6.705 0.000   245 6.705
BHPJX8 29/06/2017 Call 30.860 1.695 1.695 0.000   130 1.695
BHPJY8 29/06/2017 Put 30.860 7.370 7.370 0.000   68 7.370
BHPK68 29/06/2017 Call 31.800 1.465 1.465 0.000   90 1.465
BHPK78 29/06/2017 Put 31.800 8.050 8.050 0.000   10 8.050
BHPK48 29/06/2017 Call 32.730 1.280 1.280 0.000   60 1.280
BHPK58 29/06/2017 Put 32.730 8.740 8.740 0.000   0 8.740
BHPJZ8 29/06/2017 Call 33.670 1.100 1.100 0.000   60 1.100
BHPK18 29/06/2017 Put 33.670 9.470 9.470 0.000   10 9.470
BHPK28 29/06/2017 Call 34.600 0.955 0.955 0.000   90 0.955
BHPK38 29/06/2017 Put 34.600 10.225 10.225 0.000   39 10.225
BHPKC8 29/06/2017 Call 35.540 0.820 0.820 0.000   100 0.820
BHPKD8 29/06/2017 Put 35.540 11.035 11.035 0.000   6 11.035
BHPKE8 29/06/2017 Call 36.470 0.700 0.700 0.000   160 0.700
BHPKF8 29/06/2017 Put 36.470 11.890 11.890 0.000   0 11.890
BHPKA8 29/06/2017 Call 37.410 0.605 0.605 0.000   80 0.605
BHPKB8 29/06/2017 Put 37.410 12.780 12.780 0.000   0 12.780
BHPK88 29/06/2017 Call 38.340 0.510 0.510 0.000   0 0.510
BHPK98 29/06/2017 Put 38.340 13.675 13.675 0.000   0 13.675
BHPLH8 29/06/2017 Call 39.280 0.435 0.435 0.000   0 0.435
BHPLI8 29/06/2017 Put 39.280 14.585 14.585 0.000   0 14.585
BHPM78 29/06/2017 Call 40.210 0.370 0.370 0.000   10 0.370
BHPM88 29/06/2017 Put 40.210 15.480 15.480 0.000   0 15.480
BHPTG8 29/06/2017 Call 41.150 0.310 0.310 0.000   0 0.310
BHPTH8 29/06/2017 Put 41.150 16.385 16.385 0.000   0 16.385
BHPMJ7 21/12/2017 Call 21.510 5.990 5.990 5.950 10 10 5.990
BHPMK7 21/12/2017 Put 21.510 2.765 2.765 2.780 30 130 2.765
BHPIY7 21/12/2017 Call 22.440 5.390 5.390 0.000 400 400 5.390
BHPIZ7 21/12/2017 Put 22.440 3.125 3.125 0.000   90 3.125
BHPIM7 21/12/2017 Call 23.380 4.845 4.845 0.000   0 4.845
BHPIP7 21/12/2017 Put 23.380 3.545 3.545 0.000   90 3.545
BHPIQ7 21/12/2017 Call 24.310 4.350 4.350 0.000   0 4.350
BHPIR7 21/12/2017 Put 24.310 3.965 3.965 0.000   60 3.965
BHPIS7 21/12/2017 Call 25.250 3.885 3.885 0.000   0 3.885
BHPIT7 21/12/2017 Put 25.250 4.450 4.450 0.000   60 4.450
BHPIU7 21/12/2017 Call 26.180 3.475 3.475 0.000   0 3.475
BHPIX7 21/12/2017 Put 26.180 4.930 4.930 0.000   85 4.930
BHPIG7 21/12/2017 Call 27.120 3.070 3.070 0.000   0 3.070
BHPIH7 21/12/2017 Put 27.120 5.480 5.480 0.000   95 5.480
BHPII7 21/12/2017 Call 28.050 2.735 2.735 0.000   20 2.735
BHPIJ7 21/12/2017 Put 28.050 6.025 6.025 0.000   30 6.025
BHPJ17 21/12/2017 Call 28.990 2.395 2.395 0.000   0 2.395
BHPJ27 21/12/2017 Put 28.990 6.625 6.625 0.000   0 6.625
BHPIK7 21/12/2017 Call 29.920 2.110 2.110 0.000   20 2.110
BHPIL7 21/12/2017 Put 29.920 7.240 7.240 0.000   50 7.240
BHPJ57 21/12/2017 Call 30.860 1.835 1.835 0.000   68 1.835
BHPJM7 21/12/2017 Put 30.860 7.885 7.885 0.000   313 7.885
BHPJV7 21/12/2017 Call 31.800 1.590 1.590 1.800 400 460 1.590
BHPJW7 21/12/2017 Put 31.800 8.560 8.560 0.000   630 8.560
BHPS47 21/12/2017 Call 32.730 1.390 1.390 0.000   1,000 1.390
BHPS57 21/12/2017 Put 32.730 9.245 9.245 0.000   2,500 9.245
BHPTN7 21/12/2017 Call 33.670 1.205 1.205 0.000   100 1.205
BHPTO7 21/12/2017 Put 33.670 9.965 9.965 0.000   0 9.965
BHPUG7 21/12/2017 Call 34.600 1.075 1.075 0.000   60 1.075
BHPUH7 21/12/2017 Put 34.600 10.710 10.710 0.000   10 10.710
BHPW27 21/12/2017 Call 35.540 0.950 0.950 0.000   110 0.950
BHPW37 21/12/2017 Put 35.540 11.490 11.490 0.000   0 11.490
BHPVT8 28/06/2018 Call 23.000 4.345 4.345 0.000   0 4.345
BHPVU8 28/06/2018 Put 23.000 3.635 3.635 0.000   0 3.635
BHPVJ8 28/06/2018 Call 24.000 3.800 3.800 0.000   0 3.800
BHPVK8 28/06/2018 Put 24.000 4.200 4.200 0.000   0 4.200
BHPV78 28/06/2018 Call 25.000 3.345 3.345 0.000   0 3.345
BHPV88 28/06/2018 Put 25.000 4.805 4.805 0.000   0 4.805
BHPV98 28/06/2018 Call 26.000 2.950 2.950 0.000   0 2.950
BHPVA8 28/06/2018 Put 26.000 5.440 5.440 0.000   0 5.440
BHPUU8 28/06/2018 Call 27.000 2.615 2.615 0.000   0 2.615
BHPUV8 28/06/2018 Put 27.000 6.110 6.110 0.000   0 6.110
BHPUS8 28/06/2018 Call 28.000 2.300 2.300 0.000   0 2.300
BHPUT8 28/06/2018 Put 28.000 6.795 6.795 0.000   0 6.795
BHPVB8 28/06/2018 Call 29.000 2.050 2.050 0.000   0 2.050
BHPVC8 28/06/2018 Put 29.000 7.525 7.525 0.000   0 7.525
BHPVD8 28/06/2018 Call 30.000 1.810 1.810 0.000   0 1.810
BHPVE8 28/06/2018 Put 30.000 8.260 8.260 0.000   0 8.260
BHPUY8 28/06/2018 Call 31.000 1.610 1.610 0.000   0 1.610
BHPUZ8 28/06/2018 Put 31.000 9.030 9.030 0.000   0 9.030
BHPUW8 28/06/2018 Call 32.000 1.430 1.430 0.000   0 1.430
BHPUX8 28/06/2018 Put 32.000 9.815 9.815 0.000   0 9.815
BHPV58 28/06/2018 Call 33.000 1.260 1.260 0.000   0 1.260
BHPV68 28/06/2018 Put 33.000 10.600 10.600 0.000   0 10.600

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.