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 16.200 Up 0.750 16.200 16.230 15.880 16.240 15.640 14,958,012 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPMI8 25/02/2016 Call 0.010 16.210 16.210 16.230 35 2,075 16.210
BHPML8 25/02/2016 Call 0.100 16.100 16.100 0.000   0 16.100
BHPMO8 25/02/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPSG9 25/02/2016 Call 0.110 16.090 16.090 0.000   105 16.090
BHPSF9 25/02/2016 Put 0.110 0.000 0.000 0.000   2 0.000
BHPE97 25/02/2016 Call 12.000 4.220 4.220 0.000   0 4.220
BHPE87 25/02/2016 Put 12.000 0.010 0.010 0.000   801 0.010
BHPEF7 25/02/2016 Call 12.010 4.210 4.210 0.000   0 4.210
BHPEG7 25/02/2016 Put 12.010 0.010 0.010 0.025 15 505 0.010
BHPEI7 25/02/2016 Call 12.500 3.730 3.730 0.000   103 3.730
BHPEH7 25/02/2016 Put 12.500 0.025 0.025 0.000   674 0.025
BHPEJ7 25/02/2016 Call 12.510 3.720 3.720 0.000   0 3.720
BHPEK7 25/02/2016 Put 12.510 0.025 0.025 0.000   15 0.025
BHPW98 25/02/2016 Call 12.750 3.490 3.490 0.000   0 3.490
BHPWA8 25/02/2016 Put 12.750 0.035 0.035 0.000   640 0.035
BHPE57 25/02/2016 Call 13.000 3.250 3.250 3.100 30 447 3.250
BHPE47 25/02/2016 Put 13.000 0.050 0.050 0.090 5 1,776 0.050
BHPE67 25/02/2016 Call 13.010 3.240 3.240 0.000   154 3.240
BHPE77 25/02/2016 Put 13.010 0.050 0.050 0.000   123 0.050
BHPQW8 25/02/2016 Call 13.250 3.010 3.010 0.000   0 3.010
BHPQX8 25/02/2016 Put 13.250 0.065 0.065 0.000   100 0.065
BHPE17 25/02/2016 Call 13.500 2.775 2.775 0.000   89 2.775
BHPDZ7 25/02/2016 Put 13.500 0.080 0.080 0.085 2,745 3,884 0.080
BHPE27 25/02/2016 Call 13.510 2.765 2.765 0.000   0 2.765
BHPE37 25/02/2016 Put 13.510 0.080 0.080 0.000   180 0.080
BHPPX8 25/02/2016 Call 13.750 2.545 2.545 0.000   0 2.545
BHPQ58 25/02/2016 Put 13.750 0.105 0.105 0.000 100 320 0.105
BHPYP9 25/02/2016 Call 14.000 2.315 2.315 2.000 50 592 2.315
BHPYQ9 25/02/2016 Put 14.000 0.130 0.130 0.170 510 4,879 0.130
BHPYO9 25/02/2016 Call 14.010 2.305 2.305 0.000   219 2.305
BHPYN9 25/02/2016 Put 14.010 0.130 0.130 0.000   1,179 0.130
BHPCK8 25/02/2016 Call 14.250 2.095 2.095 1.885 3 174 2.095
BHPCN8 25/02/2016 Put 14.250 0.160 0.160 0.180 304 1,046 0.160
BHPZ29 25/02/2016 Call 14.500 1.880 1.880 0.000 70 965 1.880
BHPZ19 25/02/2016 Put 14.500 0.200 0.200 0.300 115 2,632 0.200
BHPYL9 25/02/2016 Call 14.510 1.870 1.870 0.000   1,315 1.870
BHPYM9 25/02/2016 Put 14.510 0.205 0.205 0.000   255 0.205
BHPXK7 25/02/2016 Call 14.750 1.675 1.675 1.580 40 554 1.675
BHPXL7 25/02/2016 Put 14.750 0.250 0.250 0.250 180 664 0.250
BHPZ39 25/02/2016 Call 15.000 1.480 1.480 1.420 415 2,962 1.480
BHPZ49 25/02/2016 Put 15.000 0.305 0.305 0.300 1,560 6,966 0.305
BHPYK9 25/02/2016 Call 15.010 1.475 1.475 1.460 20 1,627 1.475
BHPYJ9 25/02/2016 Put 15.010 0.305 0.305 0.390 160 936 0.305
BHPZ69 25/02/2016 Call 15.500 1.125 1.125 1.180 1,266 8,266 1.125
BHPZ59 25/02/2016 Put 15.500 0.445 0.445 0.440 2,572 7,435 0.445
BHPYH9 25/02/2016 Call 15.510 1.120 1.120 1.060 10 904 1.120
BHPYI9 25/02/2016 Put 15.510 0.450 0.450 0.000 65 385 0.450
BHPZ79 25/02/2016 Call 16.000 0.820 0.820 0.830 898 10,678 0.820
BHPZ89 25/02/2016 Put 16.000 0.635 0.635 0.620 1,740 8,392 0.635
BHPYG9 25/02/2016 Call 16.010 0.815 0.815 0.660 235 2,657 0.815
BHPYF9 25/02/2016 Put 16.010 0.640 0.640 0.000   2,440 0.640
BHPT37 25/02/2016 Call 16.500 0.570 0.570 0.560 3,605 13,774 0.570
BHPT47 25/02/2016 Put 16.500 0.880 0.880 0.920 323 3,425 0.880
BHPSP8 25/02/2016 Call 16.510 0.565 0.565 0.560 140 3,122 0.565
BHPSQ8 25/02/2016 Put 16.510 0.885 0.885 0.000   395 0.885
BHPSE7 25/02/2016 Call 17.000 0.380 0.380 0.380 1,642 11,762 0.380
BHPSF7 25/02/2016 Put 17.000 1.180 1.180 0.000   2,913 1.180
BHPSS8 25/02/2016 Call 17.010 0.375 0.375 0.350 55 2,657 0.375
BHPSR8 25/02/2016 Put 17.010 1.185 1.185 0.000   1,480 1.185
BHPR77 25/02/2016 Call 17.500 0.240 0.240 0.225 5,437 13,845 0.240
BHPR67 25/02/2016 Put 17.500 1.540 1.540 1.710 150 4,042 1.540
BHPR87 25/02/2016 Call 17.510 0.235 0.235 0.205 135 3,426 0.235
BHPR97 25/02/2016 Put 17.510 1.545 1.545 0.000   1,008 1.545
BHPFL7 25/02/2016 Call 18.000 0.145 0.145 0.130 679 8,396 0.145
BHPFM7 25/02/2016 Put 18.000 1.940 1.940 0.000   4,407 1.940
BHPR37 25/02/2016 Call 18.010 0.145 0.145 0.125 100 3,142 0.145
BHPR27 25/02/2016 Put 18.010 1.945 1.945 1.940 30 1,222 1.945
BHPFN7 25/02/2016 Call 18.500 0.090 0.090 0.075 170 2,242 0.090
BHPFO7 25/02/2016 Put 18.500 2.380 2.380 2.800 325 3,153 2.380
BHPR47 25/02/2016 Call 18.510 0.085 0.085 0.060 80 1,575 0.085
BHPR57 25/02/2016 Put 18.510 2.380 2.380 0.000   665 2.380
BHPFJ7 25/02/2016 Call 19.000 0.050 0.050 0.045 760 6,498 0.050
BHPFK7 25/02/2016 Put 19.000 2.845 2.845 3.120 40 1,298 2.845
BHPQZ7 25/02/2016 Call 19.010 0.050 0.050 0.000   351 0.050
BHPR17 25/02/2016 Put 19.010 2.845 2.845 2.990 95 2,439 2.845
BHPCM7 25/02/2016 Call 19.500 0.030 0.030 0.000   3,548 0.030
BHPCN7 25/02/2016 Put 19.500 3.320 3.320 0.000   695 3.320
BHPQY7 25/02/2016 Call 19.510 0.030 0.030 0.000   730 0.030
BHPQX7 25/02/2016 Put 19.510 3.325 3.325 0.000   1,318 3.325
BHPVC9 25/02/2016 Call 20.000 0.015 0.015 0.000   2,413 0.015
BHPVD9 25/02/2016 Put 20.000 3.810 3.810 0.000   3,351 3.810
BHPP88 25/02/2016 Call 20.010 0.015 0.015 0.000   0 0.015
BHPP78 25/02/2016 Put 20.010 3.810 3.810 0.000   3,802 3.810
BHPRG9 25/02/2016 Call 20.500 0.009 0.009 0.000   5,100 0.009
BHPRH9 25/02/2016 Put 20.500 4.305 4.305 0.000   250 4.305
BHPQO9 25/02/2016 Call 21.000 0.005 0.005 0.000   609 0.005
BHPQP9 25/02/2016 Put 21.000 4.800 4.800 0.000   290 4.800
BHPQW9 25/02/2016 Call 21.500 0.003 0.003 0.000   1,190 0.003
BHPQX9 25/02/2016 Put 21.500 5.300 5.300 0.000   255 5.300
BHPX88 25/02/2016 Call 21.510 0.003 0.003 0.000   0 0.003
BHPX98 25/02/2016 Put 21.510 5.295 5.295 0.000   170 5.295
BHPQC9 25/02/2016 Call 22.000 0.002 0.002 0.000   790 0.002
BHPQD9 25/02/2016 Put 22.000 5.800 5.800 0.000   10 5.800
BHPM17 25/02/2016 Call 22.010 0.002 0.002 0.000   0 0.002
BHPLZ7 25/02/2016 Put 22.010 5.790 5.790 0.000   850 5.790
BHPQK9 25/02/2016 Call 22.500 0.001 0.001 0.000   1,213 0.001
BHPQL9 25/02/2016 Put 22.500 6.300 6.300 0.000   0 6.300
BHPSQ7 25/02/2016 Call 22.510 0.001 0.001 0.000   1,433 0.001
BHPSR7 25/02/2016 Put 22.510 6.290 6.290 6.280 800 820 6.290
BHPQE9 25/02/2016 Call 23.000 0.000 0.000 0.000   385 0.000
BHPQF9 25/02/2016 Put 23.000 6.800 6.800 0.000   1,600 6.800
BHPM27 25/02/2016 Call 23.010 0.001 0.001 0.000   0 0.001
BHPM37 25/02/2016 Put 23.010 6.790 6.790 0.000   593 6.790
BHPQQ9 25/02/2016 Call 23.500 0.000 0.000 0.000   637 0.000
BHPQR9 25/02/2016 Put 23.500 7.300 7.300 0.000   0 7.300
BHPQA9 25/02/2016 Call 24.000 0.000 0.000 0.000   793 0.000
BHPQB9 25/02/2016 Put 24.000 7.800 7.800 0.000   0 7.800
BHPSQ9 25/02/2016 Call 24.010 0.000 0.000 0.000   20 0.000
BHPSR9 25/02/2016 Put 24.010 7.785 7.785 0.000   696 7.785
BHPQS9 25/02/2016 Call 24.500 0.000 0.000 0.000   357 0.000
BHPQT9 25/02/2016 Put 24.500 8.300 8.300 0.000   0 8.300
BHPST9 25/02/2016 Call 24.510 0.000 0.000 0.000   50 0.000
BHPSS9 25/02/2016 Put 24.510 8.285 8.285 0.000   300 8.285
BHPQ89 25/02/2016 Call 25.000 0.000 0.000 0.000   191 0.000
BHPQ99 25/02/2016 Put 25.000 8.800 8.800 0.000   0 8.800
BHPSU9 25/02/2016 Call 25.010 0.000 0.000 0.000   10 0.000
BHPSV9 25/02/2016 Put 25.010 8.785 8.785 0.000   1,027 8.785
BHPQG9 25/02/2016 Call 25.500 0.000 0.000 0.000   69 0.000
BHPQH9 25/02/2016 Put 25.500 9.300 9.300 0.000   0 9.300
BHPSX9 25/02/2016 Call 25.510 0.000 0.000 0.000   0 0.000
BHPSW9 25/02/2016 Put 25.510 9.285 9.285 0.000   130 9.285
BHPR99 25/02/2016 Call 26.000 0.000 0.000 0.000   176 0.000
BHPRF9 25/02/2016 Put 26.000 9.800 9.800 0.000   0 9.800
BHPII8 25/02/2016 Call 26.010 0.000 0.000 0.000   0 0.000
BHPIJ8 25/02/2016 Put 26.010 9.785 9.785 0.000   510 9.785
BHPQI9 25/02/2016 Call 26.500 0.000 0.000 0.000   15 0.000
BHPQJ9 25/02/2016 Put 26.500 10.300 10.300 0.000   0 10.300
BHPR79 25/02/2016 Call 27.000 0.000 0.000 0.000   840 0.000
BHPR89 25/02/2016 Put 27.000 10.800 10.800 0.000   0 10.800
BHPZV9 25/02/2016 Call 27.010 0.000 0.000 0.000   100 0.000
BHPZW9 25/02/2016 Put 27.010 10.790 10.790 0.000   600 10.790
BHPQM9 25/02/2016 Call 27.500 0.000 0.000 0.000   768 0.000
BHPQN9 25/02/2016 Put 27.500 11.300 11.300 0.000   0 11.300
BHPRO9 25/02/2016 Call 28.000 0.000 0.000 0.000   85 0.000
BHPRP9 25/02/2016 Put 28.000 11.800 11.800 0.000   0 11.800
BHPZY9 25/02/2016 Call 28.010 0.000 0.000 0.000   100 0.000
BHPZX9 25/02/2016 Put 28.010 11.785 11.785 0.000   0 11.785
BHPRQ9 25/02/2016 Call 28.500 0.000 0.000 0.000   0 0.000
BHPRR9 25/02/2016 Put 28.500 12.300 12.300 0.000   0 12.300
BHPRM9 25/02/2016 Call 29.000 0.000 0.000 0.000   0 0.000
BHPRN9 25/02/2016 Put 29.000 12.800 12.800 0.000   0 12.800
BHPWN9 25/02/2016 Call 29.010 0.000 0.000 0.000   0 0.000
BHPWO9 25/02/2016 Put 29.010 12.780 12.780 0.000   0 12.780
BHPWR9 25/02/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPWS9 25/02/2016 Put 30.000 13.800 13.800 0.000   0 13.800
BHPWQ9 25/02/2016 Call 30.010 0.000 0.000 0.000   100 0.000
BHPWP9 25/02/2016 Put 30.010 13.780 13.780 0.000   806 13.780
BHPKQ8 25/02/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPKR8 25/02/2016 Put 31.000 14.800 14.800 0.000   0 14.800
BHPKP8 25/02/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPKO8 25/02/2016 Put 31.010 14.775 14.775 0.000   0 14.775
BHPLC7 25/02/2016 Call 32.000 0.000 0.000 0.000   0 0.000
BHPLD7 25/02/2016 Put 32.000 15.800 15.800 0.000   35 15.800
BHPLU8 25/02/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPLT8 25/02/2016 Put 32.010 15.775 15.775 0.000   6 15.775
BHPNT8 25/02/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPNS8 25/02/2016 Put 32.500 16.300 16.300 0.000   0 16.300
BHPNQ8 25/02/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPNR8 25/02/2016 Put 32.510 16.275 16.275 0.000   0 16.275
BHPLF7 25/02/2016 Call 33.000 0.000 0.000 0.000   0 0.000
BHPLE7 25/02/2016 Put 33.000 16.800 16.800 0.000   0 16.800
BHPLG7 25/02/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPLH7 25/02/2016 Put 33.010 16.775 16.775 0.000   0 16.775
BHPLJ7 25/02/2016 Call 33.500 0.000 0.000 0.000   0 0.000
BHPLI7 25/02/2016 Put 33.500 17.300 17.300 0.000   0 17.300
BHPLK7 25/02/2016 Call 33.510 0.000 0.000 0.000   0 0.000
BHPLL7 25/02/2016 Put 33.510 17.275 17.275 0.000   0 17.275
BHPVQ8 25/02/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPVV8 25/02/2016 Put 35.000 18.800 18.800 0.000   0 18.800
BHPVP8 25/02/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPVO8 25/02/2016 Put 35.010 18.770 18.770 0.000   10 18.770
BHPUJ7 25/02/2016 Call 39.000 0.000 0.000 0.000   0 0.000
BHPUI7 25/02/2016 Put 39.000 22.800 22.800 0.000   0 22.800
BHPUF7 25/02/2016 Call 39.010 0.000 0.000 0.000   0 0.000
BHPUE7 25/02/2016 Put 39.010 22.765 22.765 0.000   95 22.765
BHPU97 25/02/2016 Call 39.500 0.000 0.000 0.000   0 0.000
BHPU87 25/02/2016 Put 39.500 23.300 23.300 0.000   0 23.300
BHPU67 25/02/2016 Call 39.510 0.000 0.000 0.000   0 0.000
BHPU77 25/02/2016 Put 39.510 23.265 23.265 0.000   352 23.265
BHPX89 23/03/2016 Call 0.010 15.850 15.850 0.000   2,000 15.850
BHPLN8 23/03/2016 Call 0.100 16.100 16.100 0.000   0 16.100
BHPLO8 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPLQ8 23/03/2016 Call 0.110 15.710 15.710 0.000   0 15.710
BHPLP8 23/03/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPET7 23/03/2016 Call 11.680 4.575 4.575 0.000   0 4.575
BHPEU7 23/03/2016 Put 11.680 0.090 0.090 0.130 300 3,694 0.090
BHPEP7 23/03/2016 Call 12.150 4.135 4.135 0.000   10 4.135
BHPEQ7 23/03/2016 Put 12.150 0.135 0.135 0.130 2,800 2,970 0.135
BHPES7 23/03/2016 Call 12.160 3.830 3.830 0.000   105 3.830
BHPER7 23/03/2016 Put 12.160 0.135 0.135 0.000   60 0.135
BHPWB8 23/03/2016 Call 12.390 3.910 3.910 0.000   0 3.910
BHPWC8 23/03/2016 Put 12.390 0.165 0.165 0.000   0 0.165
BHPEL7 23/03/2016 Call 12.620 3.700 3.700 0.000   0 3.700
BHPEM7 23/03/2016 Put 12.620 0.195 0.195 0.000   15 0.195
BHPEO7 23/03/2016 Call 12.630 3.420 3.420 0.000   10 3.420
BHPEN7 23/03/2016 Put 12.630 0.195 0.195 0.000   20 0.195
BHPQY8 23/03/2016 Call 12.860 3.480 3.480 0.000   0 3.480
BHPQZ8 23/03/2016 Put 12.860 0.225 0.225 0.000   100 0.225
BHPBP9 23/03/2016 Call 13.090 3.275 3.275 0.000   10 3.275
BHPBO9 23/03/2016 Put 13.090 0.265 0.265 0.305 62 886 0.265
BHPBM9 23/03/2016 Call 13.100 3.020 3.020 0.000   10 3.020
BHPBL9 23/03/2016 Put 13.100 0.265 0.265 0.000   30 0.265
BHPQ68 23/03/2016 Call 13.330 3.060 3.060 0.000   0 3.060
BHPQF8 23/03/2016 Put 13.330 0.305 0.305 0.000 1,900 5,811 0.305
BHPBG9 23/03/2016 Call 13.560 2.855 2.855 0.000   0 2.855
BHPBF9 23/03/2016 Put 13.560 0.350 0.350 0.000 900 1,168 0.350
BHPBH9 23/03/2016 Call 13.570 2.625 2.625 0.000   0 2.625
BHPBI9 23/03/2016 Put 13.570 0.350 0.350 0.000   375 0.350
BHPCO8 23/03/2016 Call 13.790 2.660 2.660 0.000   0 2.660
BHPCP8 23/03/2016 Put 13.790 0.400 0.400 0.000   44 0.400
BHPPY8 23/03/2016 Call 14.030 2.455 2.455 1.060 66 485 2.455
BHPPZ8 23/03/2016 Put 14.030 0.455 0.455 0.470 1,250 7,935 0.455
BHPWK8 23/03/2016 Call 14.040 2.245 2.245 0.000   1,200 2.245
BHPWL8 23/03/2016 Put 14.040 0.455 0.455 0.000   3,690 0.455
BHPQ28 23/03/2016 Call 14.490 2.080 2.080 1.780 120 145 2.080
BHPQ18 23/03/2016 Put 14.490 0.580 0.580 0.000   1,204 0.580
BHPWN8 23/03/2016 Call 14.500 1.895 1.895 0.000   210 1.895
BHPWM8 23/03/2016 Put 14.500 0.580 0.580 0.690 107 2,539 0.580
BHPMU7 23/03/2016 Call 14.960 1.725 1.725 0.000   274 1.725
BHPMT7 23/03/2016 Put 14.960 0.740 0.740 0.790 45 310 0.740
BHPWO8 23/03/2016 Call 14.970 1.570 1.570 0.000   2,567 1.570
BHPWZ8 23/03/2016 Put 14.970 0.740 0.740 0.800 10 3,582 0.740
BHPQD8 23/03/2016 Call 15.430 1.400 1.400 1.410 495 2,425 1.400
BHPQE8 23/03/2016 Put 15.430 0.925 0.925 1.150 20 739 0.925
BHPX28 23/03/2016 Call 15.440 1.275 1.275 1.115 5 1,733 1.275
BHPX18 23/03/2016 Put 15.440 0.925 0.925 0.950 60 2,186 0.925
BHPQC8 23/03/2016 Call 15.900 1.115 1.115 1.080 3,396 3,746 1.115
BHPQB8 23/03/2016 Put 15.900 1.140 1.140 1.100 243 825 1.140
BHPQ78 23/03/2016 Call 15.910 1.015 1.015 0.960 570 350 1.015
BHPQ88 23/03/2016 Put 15.910 1.145 1.145 0.000   720 1.145
BHPQ98 23/03/2016 Call 16.370 0.865 0.865 0.850 600 2,964 0.865
BHPQA8 23/03/2016 Put 16.370 1.390 1.390 0.000 400 3,601 1.390
BHPQ38 23/03/2016 Call 16.380 0.790 0.790 0.720 10 323 0.790
BHPQ48 23/03/2016 Put 16.380 1.395 1.395 0.000   2,296 1.395
BHPMV7 23/03/2016 Call 16.830 0.665 0.665 0.650 1,110 893 0.665
BHPMW7 23/03/2016 Put 16.830 1.675 1.675 1.790 50 2,118 1.675
BHPRX8 23/03/2016 Call 16.840 0.610 0.610 0.570 80 11,591 0.610
BHPRY8 23/03/2016 Put 16.840 1.680 1.680 0.000   11,369 1.680
BHPS18 23/03/2016 Call 17.300 0.495 0.495 0.500 1,524 2,944 0.495
BHPRZ8 23/03/2016 Put 17.300 1.995 1.995 0.000   2,146 1.995
BHPS28 23/03/2016 Call 17.310 0.460 0.460 0.410 66 709 0.460
BHPS38 23/03/2016 Put 17.310 1.995 1.995 0.000   1,340 1.995
BHPS48 23/03/2016 Call 17.770 0.365 0.365 0.360 520 1,542 0.365
BHPS58 23/03/2016 Put 17.770 2.345 2.345 0.000 20 1,883 2.345
BHPSI8 23/03/2016 Call 17.780 0.340 0.340 0.260 50 1,661 0.340
BHPS68 23/03/2016 Put 17.780 2.345 2.345 0.000   1,003 2.345
BHPFR7 23/03/2016 Call 18.240 0.265 0.265 0.270 390 902 0.265
BHPFS7 23/03/2016 Put 18.240 2.720 2.720 0.000   481 2.720
BHPG28 23/03/2016 Call 18.250 0.245 0.245 0.000   50 0.245
BHPG58 23/03/2016 Put 18.250 2.720 2.720 2.840 95 200 2.720
BHPMY7 23/03/2016 Call 18.700 0.190 0.190 0.180 85 1,503 0.190
BHPMX7 23/03/2016 Put 18.700 3.105 3.105 0.000   2,137 3.105
BHPYB9 23/03/2016 Call 18.710 0.180 0.180 0.000   322 0.180
BHPYC9 23/03/2016 Put 18.710 3.105 3.105 0.000   1,185 3.105
BHPFP7 23/03/2016 Call 19.170 0.135 0.135 0.100 850 7,159 0.135
BHPFQ7 23/03/2016 Put 19.170 3.520 3.520 0.000   1,300 3.520
BHPLF9 23/03/2016 Call 19.640 0.095 0.095 0.000   535 0.095
BHPLG9 23/03/2016 Put 19.640 3.945 3.945 0.000   678 3.945
BHPYE9 23/03/2016 Call 19.650 0.090 0.090 0.000   168 0.090
BHPYD9 23/03/2016 Put 19.650 3.950 3.950 0.000   986 3.950
BHPLJ9 23/03/2016 Call 20.110 0.065 0.065 0.065 313 11,651 0.065
BHPLQ9 23/03/2016 Put 20.110 4.390 4.390 0.000   9,592 4.390
BHPBJ9 23/03/2016 Call 20.120 0.065 0.065 0.000   0 0.065
BHPB99 23/03/2016 Put 20.120 4.385 4.385 0.000   0 4.385
BHPLH9 23/03/2016 Call 20.570 0.045 0.045 0.000   1,336 0.045
BHPLI9 23/03/2016 Put 20.570 4.825 4.825 0.000   1,524 4.825
BHPBK9 23/03/2016 Call 20.580 0.045 0.045 0.000   0 0.045
BHPBQ9 23/03/2016 Put 20.580 4.825 4.825 0.000   0 4.825
BHPJX9 23/03/2016 Call 21.040 0.035 0.035 0.000   2,541 0.035
BHPJY9 23/03/2016 Put 21.040 5.280 5.280 0.000   1,823 5.280
BHPSS7 23/03/2016 Call 21.050 0.030 0.030 0.000   4,302 0.030
BHPST7 23/03/2016 Put 21.050 5.280 5.280 0.000   1,882 5.280
BHPG47 23/03/2016 Call 21.510 0.020 0.020 0.000   530 0.020
BHPG57 23/03/2016 Put 21.510 5.740 5.740 0.000   125 5.740
BHPIV7 23/03/2016 Call 21.520 0.020 0.020 0.000   345 0.020
BHPIW7 23/03/2016 Put 21.520 5.735 5.735 0.000   381 5.735
BHPYK8 23/03/2016 Call 21.980 0.015 0.015 0.000   433 0.015
BHPYL8 23/03/2016 Put 21.980 6.200 6.200 0.000   4,308 6.200
BHPJ77 23/03/2016 Call 21.990 0.015 0.015 0.000   288 0.015
BHPJ67 23/03/2016 Put 21.990 6.200 6.200 0.000   308 6.200
BHPBL7 23/03/2016 Call 22.440 0.010 0.010 0.000   3,980 0.010
BHPBP7 23/03/2016 Put 22.440 6.655 6.655 0.000   4,844 6.655
BHPJ87 23/03/2016 Call 22.450 0.010 0.010 0.000   116 0.010
BHPJ97 23/03/2016 Put 22.450 6.650 6.650 0.000   239 6.650
BHPXI8 23/03/2016 Call 22.910 0.007 0.007 0.000   1,100 0.007
BHPXJ8 23/03/2016 Put 22.910 7.120 7.120 0.000   805 7.120
BHPJ29 23/03/2016 Call 22.920 0.007 0.007 0.000   260 0.007
BHPIW9 23/03/2016 Put 22.920 7.120 7.120 0.000   1,377 7.120
BHPVR9 23/03/2016 Call 23.380 0.005 0.005 0.000   1,241 0.005
BHPVU9 23/03/2016 Put 23.380 7.590 7.590 0.000   499 7.590
BHPJB7 23/03/2016 Call 23.390 0.005 0.005 0.000   40 0.005
BHPJA7 23/03/2016 Put 23.390 7.585 7.585 0.000   815 7.585
BHPI28 23/03/2016 Call 23.850 0.003 0.003 0.000   1,099 0.003
BHPI38 23/03/2016 Put 23.850 8.055 8.055 0.000   207 8.055
BHPJC7 23/03/2016 Call 23.860 0.003 0.003 0.000   0 0.003
BHPJD7 23/03/2016 Put 23.860 8.055 8.055 0.000   376 8.055
BHPVV9 23/03/2016 Call 24.310 0.002 0.002 0.000   2,660 0.002
BHPVX9 23/03/2016 Put 24.310 8.515 8.515 0.000   3,124 8.515
BHPW38 23/03/2016 Call 24.320 0.002 0.002 0.025 25 1,900 0.002
BHPW28 23/03/2016 Put 24.320 8.510 8.510 0.000   1,035 8.510
BHPFS8 23/03/2016 Call 24.780 0.001 0.001 0.000   841 0.001
BHPFT8 23/03/2016 Put 24.780 8.985 8.985 0.000   2,019 8.985
BHPW48 23/03/2016 Call 24.790 0.002 0.002 0.000   87 0.002
BHPW58 23/03/2016 Put 24.790 8.980 8.980 0.000   666 8.980
BHPTV9 23/03/2016 Call 25.250 0.001 0.001 0.000   10,516 0.001
BHPTW9 23/03/2016 Put 25.250 9.450 9.450 9.690 6 8,053 9.450
BHPDX8 23/03/2016 Call 25.260 0.001 0.001 0.000   136 0.001
BHPDY8 23/03/2016 Put 25.260 9.445 9.445 0.000   1,066 9.445
BHPEV8 23/03/2016 Call 25.720 0.001 0.001 0.000   1,676 0.001
BHPEW8 23/03/2016 Put 25.720 9.920 9.920 0.000   335 9.920
BHPZF8 23/03/2016 Call 25.730 0.001 0.001 0.000   579 0.001
BHPZE8 23/03/2016 Put 25.730 9.915 9.915 0.000   505 9.915
BHPG79 23/03/2016 Call 26.180 0.000 0.000 0.000   841 0.000
BHPG89 23/03/2016 Put 26.180 10.380 10.380 0.000   240 10.380
BHPIT8 23/03/2016 Call 26.190 0.000 0.000 0.000   370 0.000
BHPIU8 23/03/2016 Put 26.190 10.375 10.375 0.000   318 10.375
BHPET8 23/03/2016 Call 26.650 0.000 0.000 0.000   1,861 0.000
BHPEU8 23/03/2016 Put 26.650 10.850 10.850 0.000   135 10.850
BHPZC8 23/03/2016 Call 26.660 0.000 0.000 0.000   237 0.000
BHPZD8 23/03/2016 Put 26.660 10.840 10.840 0.000   458 10.840
BHPEM9 23/03/2016 Call 27.120 0.000 0.000 0.000   1,944 0.000
BHPEN9 23/03/2016 Put 27.120 11.315 11.315 0.000   2,232 11.315
BHPEJ8 23/03/2016 Call 27.130 0.000 0.000 0.000 30 600 0.000
BHPEK8 23/03/2016 Put 27.130 11.310 11.310 0.000   995 11.310
BHPER8 23/03/2016 Call 27.590 0.000 0.000 0.000   2,751 0.000
BHPES8 23/03/2016 Put 27.590 11.785 11.785 0.000   487 11.785
BHPZG8 23/03/2016 Call 27.600 0.000 0.000 0.000   0 0.000
BHPZH8 23/03/2016 Put 27.600 11.775 11.775 0.000   593 11.775
BHPC69 23/03/2016 Call 28.050 0.000 0.000 0.000   804 0.000
BHPC79 23/03/2016 Put 28.050 12.245 12.245 0.000   1,458 12.245
BHPEM8 23/03/2016 Call 28.060 0.000 0.000 0.000   400 0.000
BHPEL8 23/03/2016 Put 28.060 12.235 12.235 0.000   551 12.235
BHPEZ8 23/03/2016 Call 28.520 0.000 0.000 0.000   750 0.000
BHPF18 23/03/2016 Put 28.520 12.710 12.710 0.000   235 12.710
BHPIX8 23/03/2016 Call 28.530 0.000 0.000 0.000   45 0.000
BHPIY8 23/03/2016 Put 28.530 12.705 12.705 0.000   206 12.705
BHPG78 23/03/2016 Call 28.990 0.000 0.000 0.000   671 0.000
BHPG88 23/03/2016 Put 28.990 13.180 13.180 0.000   704 13.180
BHPJ18 23/03/2016 Call 29.000 0.000 0.000 0.000   6,018 0.000
BHPIZ8 23/03/2016 Put 29.000 13.170 13.170 0.000   732 13.170
BHPF28 23/03/2016 Call 29.460 0.000 0.000 0.000   1,342 0.000
BHPF38 23/03/2016 Put 29.460 13.650 13.650 0.000   183 13.650
BHPJ28 23/03/2016 Call 29.470 0.000 0.000 0.000   28 0.000
BHPJ38 23/03/2016 Put 29.470 13.640 13.640 0.000   1,068 13.640
BHPQP7 23/03/2016 Call 29.920 0.000 0.000 0.000   280 0.000
BHPQQ7 23/03/2016 Put 29.920 14.110 14.110 0.000   959 14.110
BHPJ58 23/03/2016 Call 29.930 0.000 0.000 0.000   210 0.000
BHPJ48 23/03/2016 Put 29.930 14.100 14.100 0.000   839 14.100
BHPEX8 23/03/2016 Call 30.390 0.000 0.000 0.000   194 0.000
BHPEY8 23/03/2016 Put 30.390 14.580 14.580 0.000   356 14.580
BHPMN8 23/03/2016 Call 30.400 0.000 0.000 0.000   200 0.000
BHPMM8 23/03/2016 Put 30.400 14.570 14.570 0.000   691 14.570
BHPQR7 23/03/2016 Call 30.860 0.000 0.000 0.000   117 0.000
BHPQS7 23/03/2016 Put 30.860 15.050 15.050 0.000   5,396 15.050
BHPM98 23/03/2016 Call 30.870 0.000 0.000 0.000   200 0.000
BHPM68 23/03/2016 Put 30.870 15.040 15.040 0.000   851 15.040
BHPEN8 23/03/2016 Call 31.330 0.000 0.000 0.000   248 0.000
BHPEO8 23/03/2016 Put 31.330 15.520 15.520 0.000   243 15.520
BHPW78 23/03/2016 Call 31.340 0.000 0.000 0.000   20 0.000
BHPW68 23/03/2016 Put 31.340 15.510 15.510 0.000 20 1,656 15.510
BHPRJ7 23/03/2016 Call 31.800 0.000 0.000 0.000   591 0.000
BHPRK7 23/03/2016 Put 31.800 15.990 15.990 0.000   713 15.990
BHPPS8 23/03/2016 Call 31.810 0.000 0.000 0.000   150 0.000
BHPPT8 23/03/2016 Put 31.810 15.980 15.980 0.000   624 15.980
BHPEP8 23/03/2016 Call 32.260 0.000 0.000 0.000   501 0.000
BHPEQ8 23/03/2016 Put 32.260 16.450 16.450 0.000   303 16.450
BHPPV8 23/03/2016 Call 32.270 0.000 0.000 0.000   75 0.000
BHPPU8 23/03/2016 Put 32.270 16.440 16.440 0.000   677 16.440
BHPRH7 23/03/2016 Call 32.730 0.000 0.000 0.000   125 0.000
BHPRI7 23/03/2016 Put 32.730 16.920 16.920 0.000   216 16.920
BHPTJ9 23/03/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPTK9 23/03/2016 Put 32.740 16.910 16.910 16.950 8 597 16.910
BHPM48 23/03/2016 Call 33.200 0.000 0.000 0.000   67 0.000
BHPM58 23/03/2016 Put 33.200 17.390 17.390 0.000   99 17.390
BHPTG9 23/03/2016 Call 33.210 0.000 0.000 0.000   0 0.000
BHPTF9 23/03/2016 Put 33.210 17.380 17.380 0.000   1,025 17.380
BHPRL7 23/03/2016 Call 33.670 0.000 0.000 0.000   670 0.000
BHPRM7 23/03/2016 Put 33.670 17.855 17.855 18.200 15 250 17.855
BHPVT9 23/03/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPVW9 23/03/2016 Put 33.680 17.865 17.865 0.000   120 17.865
BHPBI7 23/03/2016 Call 33.690 0.000 0.000 0.000   0 0.000
BHPBH7 23/03/2016 Put 33.690 17.855 17.855 0.000   110 17.855
BHPMS8 23/03/2016 Call 34.130 0.000 0.000 0.000   20 0.000
BHPMT8 23/03/2016 Put 34.130 18.315 18.315 0.000   155 18.315
BHPRN8 23/03/2016 Call 34.140 0.000 0.000 0.000   75 0.000
BHPRM8 23/03/2016 Put 34.140 18.300 18.300 0.000   739 18.300
BHPRF7 23/03/2016 Call 34.600 0.000 0.000 0.000   168 0.000
BHPRG7 23/03/2016 Put 34.600 18.780 18.780 0.000   83 18.780
BHPTH9 23/03/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPTI9 23/03/2016 Put 34.610 18.765 18.765 0.000   676 18.765
BHPTQ9 23/03/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPTP9 23/03/2016 Put 35.070 19.245 19.245 0.000   26 19.245
BHPTM9 23/03/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPTL9 23/03/2016 Put 35.080 19.230 19.230 0.000   440 19.230
BHPRN7 23/03/2016 Call 35.540 0.000 0.000 0.000   83 0.000
BHPRO7 23/03/2016 Put 35.540 19.710 19.710 0.000   136 19.710
BHPS59 23/03/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPS69 23/03/2016 Put 35.550 19.695 19.695 0.000   1,101 19.695
BHPTR9 23/03/2016 Call 36.000 0.000 0.000 0.000   0 0.000
BHPTS9 23/03/2016 Put 36.000 20.165 20.165 0.000   0 20.165
BHPTN9 23/03/2016 Call 36.010 0.000 0.000 0.000   0 0.000
BHPTO9 23/03/2016 Put 36.010 20.150 20.150 0.000   42 20.150
BHPRP7 23/03/2016 Call 36.470 0.000 0.000 0.000   70 0.000
BHPRQ7 23/03/2016 Put 36.470 20.635 20.635 0.000   116 20.635
BHPS89 23/03/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPS79 23/03/2016 Put 36.480 20.620 20.620 0.000   281 20.620
BHPRR7 23/03/2016 Call 37.410 0.000 0.000 0.000   305 0.000
BHPRS7 23/03/2016 Put 37.410 21.570 21.570 0.000   187 21.570
BHPBF7 23/03/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPBG7 23/03/2016 Put 37.420 21.555 21.555 0.000   283 21.555
BHPSO7 23/03/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPSP7 23/03/2016 Put 38.340 22.495 22.495 0.000   58 22.495
BHPBO8 23/03/2016 Call 38.350 0.000 0.000 0.000   5,850 0.000
BHPBM8 23/03/2016 Put 38.350 22.480 22.480 0.000   280 22.480
BHPT77 23/03/2016 Call 39.280 0.000 0.000 0.000   0 0.000
BHPT87 23/03/2016 Put 39.280 23.435 23.435 0.000   35 23.435
BHPB17 23/03/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPB27 23/03/2016 Put 39.290 23.420 23.420 0.000   210 23.420
BHPV89 23/03/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPV99 23/03/2016 Put 40.210 24.360 24.360 0.000   0 24.360
BHPV79 23/03/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPV69 23/03/2016 Put 40.220 24.345 24.345 0.000   488 24.345
BHPWY9 23/03/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPWX9 23/03/2016 Put 41.150 25.300 25.300 0.000   0 25.300
BHPWW9 23/03/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPWV9 23/03/2016 Put 41.160 25.285 25.285 0.000   232 25.285
BHPYN7 23/03/2016 Call 43.950 0.000 0.000 0.000   0 0.000
BHPYM7 23/03/2016 Put 43.950 28.090 28.090 0.000   28 28.090
BHPYQ7 23/03/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPYR7 23/03/2016 Put 43.960 28.065 28.065 0.000   152 28.065
BHPJV8 28/04/2016 Call 10.000 6.230 6.230 0.000   0 6.230
BHPJW8 28/04/2016 Put 10.000 0.070 0.070 0.000   0 0.070
BHPKN8 28/04/2016 Call 10.010 5.930 5.930 0.000   0 5.930
BHPKM8 28/04/2016 Put 10.010 0.070 0.070 0.000   0 0.070
BHPKH8 28/04/2016 Call 10.500 5.740 5.740 0.000   0 5.740
BHPKG8 28/04/2016 Put 10.500 0.105 0.105 0.000   400 0.105
BHPKK8 28/04/2016 Call 10.510 5.470 5.470 0.000   0 5.470
BHPKL8 28/04/2016 Put 10.510 0.105 0.105 0.000   0 0.105
BHPWZ7 28/04/2016 Call 11.000 5.255 5.255 0.000   0 5.255
BHPWY7 28/04/2016 Put 11.000 0.145 0.145 0.000   187 0.145
BHPWB7 28/04/2016 Call 11.010 5.010 5.010 0.000   0 5.010
BHPWA7 28/04/2016 Put 11.010 0.145 0.145 0.000   167 0.145
BHPWW7 28/04/2016 Call 11.500 4.780 4.780 0.000   0 4.780
BHPWX7 28/04/2016 Put 11.500 0.190 0.190 0.000   0 0.190
BHPW87 28/04/2016 Call 11.510 4.555 4.555 0.000   0 4.555
BHPW97 28/04/2016 Put 11.510 0.195 0.195 0.000   0 0.195
BHPWC7 28/04/2016 Call 12.000 4.310 4.310 0.000   0 4.310
BHPWD7 28/04/2016 Put 12.000 0.250 0.250 0.000   270 0.250
BHPW47 28/04/2016 Call 12.010 4.110 4.110 0.000   0 4.110
BHPW57 28/04/2016 Put 12.010 0.255 0.255 0.000   200 0.255
BHPWH7 28/04/2016 Call 12.250 4.080 4.080 0.000   0 4.080
BHPWG7 28/04/2016 Put 12.250 0.285 0.285 0.000   0 0.285
BHPW77 28/04/2016 Call 12.260 3.895 3.895 0.000   0 3.895
BHPW67 28/04/2016 Put 12.260 0.285 0.285 0.000   0 0.285
BHPPQ7 28/04/2016 Call 12.500 3.855 3.855 0.000   0 3.855
BHPPR7 28/04/2016 Put 12.500 0.325 0.325 0.000   30 0.325
BHPPX7 28/04/2016 Call 12.510 3.685 3.685 0.000   0 3.685
BHPPW7 28/04/2016 Put 12.510 0.325 0.325 0.000   400 0.325
BHPWD8 28/04/2016 Call 12.750 3.630 3.630 0.000   0 3.630
BHPWE8 28/04/2016 Put 12.750 0.365 0.365 0.000   0 0.365
BHPPT7 28/04/2016 Call 13.000 3.415 3.415 0.000   72 3.415
BHPPS7 28/04/2016 Put 13.000 0.405 0.405 0.000   138 0.405
BHPPY7 28/04/2016 Call 13.010 3.275 3.275 0.000   0 3.275
BHPPZ7 28/04/2016 Put 13.010 0.410 0.410 0.000   0 0.410
BHPR18 28/04/2016 Call 13.250 3.205 3.205 0.000   0 3.205
BHPR28 28/04/2016 Put 13.250 0.460 0.460 0.000   0 0.460
BHPPU7 28/04/2016 Call 13.500 2.995 2.995 0.000   0 2.995
BHPPV7 28/04/2016 Put 13.500 0.515 0.515 0.620 90 95 0.515
BHPQ27 28/04/2016 Call 13.510 2.875 2.875 0.000   0 2.875
BHPQ17 28/04/2016 Put 13.510 0.515 0.515 0.000   10 0.515
BHPQG8 28/04/2016 Call 13.750 2.785 2.785 0.000   100 2.785
BHPQH8 28/04/2016 Put 13.750 0.570 0.570 0.000   2,255 0.570
BHPP27 28/04/2016 Call 14.000 2.590 2.590 0.000   51 2.590
BHPP37 28/04/2016 Put 14.000 0.645 0.645 0.790 35 55 0.645
BHPP57 28/04/2016 Call 14.010 2.500 2.500 0.000   0 2.500
BHPP47 28/04/2016 Put 14.010 0.640 0.640 0.000   0 0.640
BHPCQ8 28/04/2016 Call 14.250 2.400 2.400 0.000   0 2.400
BHPCR8 28/04/2016 Put 14.250 0.715 0.715 0.000   106 0.715
BHPP77 28/04/2016 Call 14.500 2.210 2.210 0.000   100 2.210
BHPP67 28/04/2016 Put 14.500 0.795 0.795 0.810 135 175 0.795
BHPP87 28/04/2016 Call 14.510 2.140 2.140 0.000   118 2.140
BHPP97 28/04/2016 Put 14.510 0.795 0.795 0.000   237 0.795
BHPXO7 28/04/2016 Call 14.750 2.035 2.035 0.000   0 2.035
BHPXP7 28/04/2016 Put 14.750 0.885 0.885 0.000   30 0.885
BHPPM7 28/04/2016 Call 15.000 1.865 1.865 0.000 100 221 1.865
BHPPN7 28/04/2016 Put 15.000 0.975 0.975 0.000   2,313 0.975
BHPPL7 28/04/2016 Call 15.010 1.810 1.810 0.000   140 1.810
BHPPK7 28/04/2016 Put 15.010 0.975 0.975 0.945 300 717 0.975
BHPUO7 28/04/2016 Call 15.500 1.550 1.550 1.600 60 370 1.550
BHPUP7 28/04/2016 Put 15.500 1.190 1.190 1.160 42 378 1.190
BHPUK7 28/04/2016 Call 16.000 1.270 1.270 1.080 10 1,739 1.270
BHPUL7 28/04/2016 Put 16.000 1.435 1.435 0.000   187 1.435
BHPU88 28/04/2016 Call 16.010 1.245 1.245 1.040 10 30 1.245
BHPTU8 28/04/2016 Put 16.010 1.430 1.430 0.000   0 1.430
BHPT57 28/04/2016 Call 16.500 1.025 1.025 0.800 49 1,955 1.025
BHPT67 28/04/2016 Put 16.500 1.705 1.705 1.880 31 252 1.705
BHPU98 28/04/2016 Call 16.510 1.010 1.010 0.000   90 1.010
BHPV18 28/04/2016 Put 16.510 1.705 1.705 0.000   500 1.705
BHPSG7 28/04/2016 Call 17.000 0.815 0.815 0.660 196 1,216 0.815
BHPSH7 28/04/2016 Put 17.000 2.015 2.015 0.000   472 2.015
BHPVL8 28/04/2016 Call 17.010 0.805 0.805 0.650 6 279 0.805
BHPV28 28/04/2016 Put 17.010 2.010 2.010 0.000   15 2.010
BHPRV7 28/04/2016 Call 17.500 0.640 0.640 0.000   105 0.640
BHPRW7 28/04/2016 Put 17.500 2.350 2.350 0.000   72 2.350
BHPVM8 28/04/2016 Call 17.510 0.630 0.630 0.000   0 0.630
BHPVN8 28/04/2016 Put 17.510 2.345 2.345 0.000   195 2.345
BHPQF7 28/04/2016 Call 18.000 0.495 0.495 0.000   5,695 0.495
BHPQG7 28/04/2016 Put 18.000 2.710 2.710 0.000   1,051 2.710
BHPQD7 28/04/2016 Call 18.500 0.375 0.375 0.320 23 151 0.375
BHPQE7 28/04/2016 Put 18.500 3.100 3.100 0.000   10 3.100
BHPPO7 28/04/2016 Call 19.000 0.280 0.280 0.000   1,491 0.280
BHPPP7 28/04/2016 Put 19.000 3.505 3.505 0.000   2,856 3.505
BHPNZ7 28/04/2016 Call 19.500 0.215 0.215 0.000   58 0.215
BHPP17 28/04/2016 Put 19.500 3.930 3.930 0.000   177 3.930
BHPMC7 28/04/2016 Call 20.000 0.160 0.160 0.120 65 2,816 0.160
BHPMD7 28/04/2016 Put 20.000 4.370 4.370 0.000   4,120 4.370
BHPB29 28/04/2016 Call 20.010 0.155 0.155 0.000   0 0.155
BHPB19 28/04/2016 Put 20.010 4.350 4.350 0.000   7 4.350
BHPNX7 28/04/2016 Call 20.500 0.115 0.115 0.000   2,730 0.115
BHPNY7 28/04/2016 Put 20.500 4.820 4.820 0.000   222 4.820
BHPME7 28/04/2016 Call 21.000 0.085 0.085 0.000   1,058 0.085
BHPMG7 28/04/2016 Put 21.000 5.290 5.290 0.000   1,662 5.290
BHPMO7 28/04/2016 Call 21.500 0.060 0.060 0.000   1,033 0.060
BHPMZ7 28/04/2016 Put 21.500 5.760 5.760 0.000   10 5.760
BHPNP7 28/04/2016 Call 22.000 0.045 0.045 0.000   4,673 0.045
BHPNQ7 28/04/2016 Put 22.000 6.240 6.240 0.000   26 6.240
BHPN17 28/04/2016 Call 22.500 0.030 0.030 0.000   25 0.030
BHPN27 28/04/2016 Put 22.500 6.725 6.725 0.000   20 6.725
BHPSU7 28/04/2016 Call 22.510 0.030 0.030 0.000   0 0.030
BHPSV7 28/04/2016 Put 22.510 6.690 6.690 0.000   447 6.690
BHPNL7 28/04/2016 Call 23.000 0.025 0.025 0.000   201 0.025
BHPNM7 28/04/2016 Put 23.000 7.215 7.215 0.000   5 7.215
BHPTR7 28/04/2016 Call 23.010 0.025 0.025 0.000   0 0.025
BHPTS7 28/04/2016 Put 23.010 7.180 7.180 0.000   130 7.180
BHPN57 28/04/2016 Call 23.500 0.015 0.015 0.000   1,013 0.015
BHPNK7 28/04/2016 Put 23.500 7.710 7.710 0.000   0 7.710
BHPNN7 28/04/2016 Call 24.000 0.010 0.010 0.000   120 0.010
BHPNO7 28/04/2016 Put 24.000 8.205 8.205 0.000   0 8.205
BHPN37 28/04/2016 Call 24.500 0.008 0.008 0.000   0 0.008
BHPN47 28/04/2016 Put 24.500 8.705 8.705 0.000   0 8.705
BHPNT7 28/04/2016 Call 25.000 0.006 0.006 0.000   123 0.006
BHPNU7 28/04/2016 Put 25.000 9.200 9.200 0.000   284 9.200
BHPMM7 28/04/2016 Call 25.500 0.004 0.004 0.000   0 0.004
BHPMN7 28/04/2016 Put 25.500 9.695 9.695 0.000   0 9.695
BHPNR7 28/04/2016 Call 26.000 0.003 0.003 0.000   104 0.003
BHPNS7 28/04/2016 Put 26.000 10.195 10.195 0.000   100 10.195
BHPMH7 28/04/2016 Call 26.500 0.002 0.002 0.000   0 0.002
BHPML7 28/04/2016 Put 26.500 10.690 10.690 0.000   0 10.690
BHPNV7 28/04/2016 Call 27.000 0.001 0.001 0.000   370 0.001
BHPNW7 28/04/2016 Put 27.000 11.190 11.190 0.000   400 11.190
BHPT78 28/04/2016 Call 27.010 0.002 0.002 0.000   0 0.002
BHPT68 28/04/2016 Put 27.010 11.140 11.140 0.000   0 11.140
BHPTB8 28/04/2016 Call 27.500 0.001 0.001 0.000   0 0.001
BHPTA8 28/04/2016 Put 27.500 11.690 11.690 0.000   0 11.690
BHPT88 28/04/2016 Call 27.510 0.001 0.001 0.000   0 0.001
BHPT98 28/04/2016 Put 27.510 11.635 11.635 0.000   0 11.635
BHPTI8 28/04/2016 Call 28.000 0.001 0.001 0.000   0 0.001
BHPTJ8 28/04/2016 Put 28.000 12.190 12.190 0.000   0 12.190
BHPTL8 28/04/2016 Call 28.010 0.001 0.001 0.000   0 0.001
BHPTK8 28/04/2016 Put 28.010 12.135 12.135 0.000   58 12.135
BHPM18 28/04/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPM28 28/04/2016 Put 31.500 15.690 15.690 0.000   0 15.690
BHPMA8 28/04/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPM38 28/04/2016 Put 31.510 15.625 15.625 0.000   55 15.625
BHPXZ8 28/04/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPXY8 28/04/2016 Put 38.010 22.015 22.015 0.000   0 22.015
BHPXH8 28/04/2016 Call 38.510 0.000 0.000 0.000   0 0.000
BHPXW8 28/04/2016 Put 38.510 22.510 22.510 0.000   20 22.510
BHPXG8 28/04/2016 Call 39.010 0.000 0.000 0.000   0 0.000
BHPXF8 28/04/2016 Put 39.010 23.010 23.010 0.000   10 23.010
BHPJS8 26/05/2016 Call 10.000 6.235 6.235 0.000   0 6.235
BHPJR8 26/05/2016 Put 10.000 0.110 0.110 0.000   0 0.110
BHPJT8 26/05/2016 Call 10.010 5.980 5.980 0.000   0 5.980
BHPJU8 26/05/2016 Put 10.010 0.110 0.110 0.000   0 0.110
BHPJP8 26/05/2016 Call 10.500 5.750 5.750 0.000   0 5.750
BHPJQ8 26/05/2016 Put 10.500 0.155 0.155 0.000   500 0.155
BHPJO8 26/05/2016 Call 10.510 5.530 5.530 0.000   0 5.530
BHPJN8 26/05/2016 Put 10.510 0.155 0.155 0.000   0 0.155
BHPX77 26/05/2016 Call 11.000 5.270 5.270 0.000   0 5.270
BHPX87 26/05/2016 Put 11.000 0.200 0.200 0.000   0 0.200
BHPX37 26/05/2016 Call 11.010 5.080 5.080 0.000   0 5.080
BHPX47 26/05/2016 Put 11.010 0.205 0.205 0.000   0 0.205
BHPXB7 26/05/2016 Call 11.500 4.800 4.800 0.000   0 4.800
BHPXC7 26/05/2016 Put 11.500 0.265 0.265 0.000   500 0.265
BHPX67 26/05/2016 Call 11.510 4.640 4.640 0.000   0 4.640
BHPX57 26/05/2016 Put 11.510 0.265 0.265 0.000   5 0.265
BHPXA7 26/05/2016 Call 12.000 4.345 4.345 0.000   0 4.345
BHPX97 26/05/2016 Put 12.000 0.335 0.335 0.000   0 0.335
BHPX27 26/05/2016 Call 12.010 4.210 4.210 0.000   0 4.210
BHPX17 26/05/2016 Put 12.010 0.335 0.335 0.000   30 0.335
BHPE68 26/05/2016 Call 12.500 3.900 3.900 0.000   0 3.900
BHPE98 26/05/2016 Put 12.500 0.420 0.420 0.000   156 0.420
BHPEG8 26/05/2016 Call 12.510 3.790 3.790 0.000   0 3.790
BHPEF8 26/05/2016 Put 12.510 0.420 0.420 0.000   150 0.420
BHPWF8 26/05/2016 Call 12.750 3.685 3.685 0.000   0 3.685
BHPWG8 26/05/2016 Put 12.750 0.465 0.465 0.000   0 0.465
BHPE58 26/05/2016 Call 13.000 3.475 3.475 0.000   0 3.475
BHPE48 26/05/2016 Put 13.000 0.520 0.520 0.000   0 0.520
BHPE28 26/05/2016 Call 13.010 3.390 3.390 0.000   0 3.390
BHPE38 26/05/2016 Put 13.010 0.515 0.515 0.000   40 0.515
BHPR38 26/05/2016 Call 13.250 3.270 3.270 0.000   0 3.270
BHPR48 26/05/2016 Put 13.250 0.570 0.570 0.000   0 0.570
BHPE18 26/05/2016 Call 13.500 3.065 3.065 0.000   0 3.065
BHPDZ8 26/05/2016 Put 13.500 0.630 0.630 0.000   85 0.630
BHPDV8 26/05/2016 Call 13.510 3.005 3.005 0.000   0 3.005
BHPDW8 26/05/2016 Put 13.510 0.630 0.630 0.000   0 0.630
BHPQI8 26/05/2016 Call 13.750 2.875 2.875 0.000   0 2.875
BHPQJ8 26/05/2016 Put 13.750 0.700 0.700 0.000   0 0.700
BHPDT8 26/05/2016 Call 14.000 2.690 2.690 0.000   0 2.690
BHPDU8 26/05/2016 Put 14.000 0.770 0.770 0.000   90 0.770
BHPDR8 26/05/2016 Call 14.010 2.640 2.640 0.000   0 2.640
BHPDS8 26/05/2016 Put 14.010 0.765 0.765 0.000   10 0.765
BHPCU8 26/05/2016 Call 14.250 2.505 2.505 0.000   0 2.505
BHPCV8 26/05/2016 Put 14.250 0.840 0.840 0.000   0 0.840
BHPCS8 26/05/2016 Call 14.500 2.335 2.335 0.000   100 2.335
BHPCT8 26/05/2016 Put 14.500 0.930 0.930 0.000   55 0.930
BHPDQ8 26/05/2016 Call 14.510 2.295 2.295 0.000   524 2.295
BHPDP8 26/05/2016 Put 14.510 0.925 0.925 0.000   350 0.925
BHPXQ7 26/05/2016 Call 14.750 2.165 2.165 0.000   0 2.165
BHPXR7 26/05/2016 Put 14.750 1.020 1.020 0.000   350 1.020
BHPXU7 26/05/2016 Call 15.000 2.000 2.000 0.000   30 2.000
BHPXV7 26/05/2016 Put 15.000 1.110 1.110 0.000   1,507 1.110
BHPVB7 26/05/2016 Call 15.500 1.705 1.705 0.000   50 1.705
BHPVC7 26/05/2016 Put 15.500 1.325 1.325 0.000   192 1.325
BHPUU7 26/05/2016 Call 16.000 1.430 1.430 0.000   1,520 1.430
BHPUV7 26/05/2016 Put 16.000 1.560 1.560 0.000   250 1.560
BHPV97 26/05/2016 Call 16.500 1.185 1.185 0.000   0 1.185
BHPVA7 26/05/2016 Put 16.500 1.820 1.820 0.000   378 1.820
BHPV77 26/05/2016 Call 17.000 0.980 0.980 0.920 135 1,175 0.980
BHPV87 26/05/2016 Put 17.000 2.115 2.115 0.000   0 2.115
BHPTM8 26/05/2016 Call 17.010 0.970 0.970 0.820 550 630 0.970
BHPTN8 26/05/2016 Put 17.010 2.105 2.105 0.000   0 2.105
BHPVH7 26/05/2016 Call 17.500 0.795 0.795 0.710 20 70 0.795
BHPVI7 26/05/2016 Put 17.500 2.430 2.430 0.000   100 2.430
BHPTP8 26/05/2016 Call 17.510 0.790 0.790 0.000   10 0.790
BHPTO8 26/05/2016 Put 17.510 2.420 2.420 0.000   0 2.420
BHPV17 26/05/2016 Call 18.000 0.635 0.635 0.000   605 0.635
BHPV27 26/05/2016 Put 18.000 2.775 2.775 0.000   0 2.775
BHPTQ8 26/05/2016 Call 18.010 0.635 0.635 0.000   20 0.635
BHPTR8 26/05/2016 Put 18.010 2.760 2.760 0.000   20 2.760
BHPVF7 26/05/2016 Call 18.500 0.505 0.505 0.000   2,150 0.505
BHPVG7 26/05/2016 Put 18.500 3.150 3.150 0.000   5 3.150
BHPTT8 26/05/2016 Call 18.510 0.500 0.500 0.000   0 0.500
BHPTS8 26/05/2016 Put 18.510 3.130 3.130 0.000   175 3.130
BHPVL7 26/05/2016 Call 19.000 0.395 0.395 0.390 50 1,408 0.395
BHPVM7 26/05/2016 Put 19.000 3.540 3.540 0.000   0 3.540
BHPUW7 26/05/2016 Call 19.500 0.305 0.305 0.260 20 40 0.305
BHPUX7 26/05/2016 Put 19.500 3.960 3.960 0.000   22 3.960
BHPVN7 26/05/2016 Call 20.000 0.235 0.235 0.000   220 0.235
BHPVO7 26/05/2016 Put 20.000 4.390 4.390 0.000   0 4.390
BHPUY7 26/05/2016 Call 20.500 0.180 0.180 0.000   500 0.180
BHPUZ7 26/05/2016 Put 20.500 4.840 4.840 0.000   0 4.840
BHPV37 26/05/2016 Call 21.000 0.135 0.135 0.000   40 0.135
BHPV47 26/05/2016 Put 21.000 5.305 5.305 0.000   0 5.305
BHPUS7 26/05/2016 Call 21.500 0.105 0.105 0.000   0 0.105
BHPUT7 26/05/2016 Put 21.500 5.775 5.775 0.000   0 5.775
BHPV57 26/05/2016 Call 22.000 0.080 0.080 0.000   0 0.080
BHPV67 26/05/2016 Put 22.000 6.255 6.255 0.000   3 6.255
BHPUQ7 26/05/2016 Call 22.500 0.060 0.060 0.000   0 0.060
BHPUR7 26/05/2016 Put 22.500 6.745 6.745 0.000   0 6.745
BHPME8 26/05/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPMD8 26/05/2016 Put 31.000 15.185 15.185 0.000   0 15.185
BHPMB8 26/05/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPMC8 26/05/2016 Put 31.010 15.085 15.085 0.000   0 15.085
BHPX99 23/06/2016 Call 0.010 15.950 15.950 0.000   130 15.950
BHPN68 23/06/2016 Call 8.420 7.800 7.800 0.000   0 7.800
BHPN78 23/06/2016 Put 8.420 0.060 0.060 0.000   2,400 0.060
BHPMV8 23/06/2016 Call 8.430 7.500 7.500 0.000   0 7.500
BHPMW8 23/06/2016 Put 8.430 0.065 0.065 0.000   0 0.065
BHPN98 23/06/2016 Call 8.880 7.340 7.340 0.000   0 7.340
BHPN88 23/06/2016 Put 8.880 0.085 0.085 0.000   0 0.085
BHPMY8 23/06/2016 Call 8.890 7.070 7.070 0.000   0 7.070
BHPMX8 23/06/2016 Put 8.890 0.090 0.090 0.000   0 0.090
BHPNK8 23/06/2016 Call 9.350 6.875 6.875 0.000   0 6.875
BHPNL8 23/06/2016 Put 9.350 0.120 0.120 0.000   0 0.120
BHPMZ8 23/06/2016 Call 9.360 6.635 6.635 0.000   0 6.635
BHPN18 23/06/2016 Put 9.360 0.120 0.120 0.000   0 0.120
BHPNN8 23/06/2016 Call 9.820 6.415 6.415 0.000   0 6.415
BHPNM8 23/06/2016 Put 9.820 0.150 0.150 0.000   0 0.150
BHPN38 23/06/2016 Call 9.830 6.200 6.200 0.000   0 6.200
BHPN28 23/06/2016 Put 9.830 0.155 0.155 0.000   500 0.155
BHPNO8 23/06/2016 Call 10.290 5.960 5.960 0.000   0 5.960
BHPNP8 23/06/2016 Put 10.290 0.195 0.195 0.250 15 120 0.195
BHPN48 23/06/2016 Call 10.300 5.775 5.775 0.000   0 5.775
BHPN58 23/06/2016 Put 10.300 0.195 0.195 0.000   0 0.195
BHPXC8 23/06/2016 Call 11.220 5.085 5.085 0.000   0 5.085
BHPXD8 23/06/2016 Put 11.220 0.300 0.300 0.000   20 0.300
BHPXB8 23/06/2016 Call 11.230 4.955 4.955 0.000   0 4.955
BHPXA8 23/06/2016 Put 11.230 0.300 0.300 0.000   0 0.300
BHPWH8 23/06/2016 Call 12.390 4.045 4.045 0.000   0 4.045
BHPWI8 23/06/2016 Put 12.390 0.480 0.480 0.000   21 0.480
BHPSV8 23/06/2016 Call 12.620 3.855 3.855 0.000   0 3.855
BHPSW8 23/06/2016 Put 12.620 0.530 0.530 0.000   15 0.530
BHPR58 23/06/2016 Call 12.860 3.660 3.660 0.000   0 3.660
BHPR68 23/06/2016 Put 12.860 0.580 0.580 0.000   93 0.580
BHPQM8 23/06/2016 Call 13.090 3.475 3.475 0.000   0 3.475
BHPQN8 23/06/2016 Put 13.090 0.630 0.630 0.000   0 0.630
BHPQK8 23/06/2016 Call 13.330 3.285 3.285 0.000   0 3.285
BHPQL8 23/06/2016 Put 13.330 0.690 0.690 0.000   0 0.690
BHPJB8 23/06/2016 Call 13.560 3.115 3.115 0.000   101 3.115
BHPJC8 23/06/2016 Put 13.560 0.755 0.755 0.760 40 85 0.755
BHPCW8 23/06/2016 Call 13.790 2.950 2.950 0.000   0 2.950
BHPCX8 23/06/2016 Put 13.790 0.820 0.820 0.000   110 0.820
BHPJ78 23/06/2016 Call 13.800 2.915 2.915 0.000   0 2.915
BHPJ88 23/06/2016 Put 13.800 0.815 0.815 0.000   361 0.815
BHPCY8 23/06/2016 Call 14.030 2.775 2.775 0.000   0 2.775
BHPCZ8 23/06/2016 Put 14.030 0.890 0.890 0.000   144 0.890
BHPZO7 23/06/2016 Call 14.490 2.465 2.465 0.000   0 2.465
BHPZP7 23/06/2016 Put 14.490 1.045 1.045 1.050 25 245 1.045
BHPXW7 23/06/2016 Call 14.960 2.160 2.160 1.870 40 374 2.160
BHPXY7 23/06/2016 Put 14.960 1.215 1.215 0.000   459 1.215
BHPXD7 23/06/2016 Call 15.430 1.890 1.890 0.000   124 1.890
BHPXF7 23/06/2016 Put 15.430 1.420 1.420 0.000   756 1.420
BHPUA9 23/06/2016 Call 15.900 1.630 1.630 1.500 10 60 1.630
BHPUB9 23/06/2016 Put 15.900 1.635 1.635 0.000   128 1.635
BHPS87 23/06/2016 Call 15.910 1.625 1.625 0.000   12 1.625
BHPS97 23/06/2016 Put 15.910 1.630 1.630 0.000   150 1.630
BHPU99 23/06/2016 Call 16.370 1.405 1.405 0.000   1 1.405
BHPU89 23/06/2016 Put 16.370 1.880 1.880 0.000   107 1.880
BHPSC7 23/06/2016 Call 16.380 1.400 1.400 0.000   28 1.400
BHPSD7 23/06/2016 Put 16.380 1.870 1.870 0.000   74 1.870
BHPU69 23/06/2016 Call 16.830 1.205 1.205 1.150 20 397 1.205
BHPU79 23/06/2016 Put 16.830 2.140 2.140 0.000   260 2.140
BHPSI7 23/06/2016 Call 17.300 1.020 1.020 0.860 1,285 1,364 1.020
BHPSJ7 23/06/2016 Put 17.300 2.425 2.425 0.000   2,975 2.425
BHPU59 23/06/2016 Call 17.770 0.860 0.860 0.000   2,480 0.860
BHPU49 23/06/2016 Put 17.770 2.735 2.735 0.000   940 2.735
BHPSB7 23/06/2016 Call 17.780 0.855 0.855 0.000   497 0.855
BHPSA7 23/06/2016 Put 17.780 2.715 2.715 0.000   325 2.715
BHPFT7 23/06/2016 Call 18.240 0.710 0.710 0.000   600 0.710
BHPFU7 23/06/2016 Put 18.240 3.060 3.060 3.250 20 969 3.060
BHPG68 23/06/2016 Call 18.250 0.710 0.710 0.610 40 40 0.710
BHPG98 23/06/2016 Put 18.250 3.040 3.040 0.000   500 3.040
BHPU29 23/06/2016 Call 18.700 0.595 0.595 0.000   340 0.595
BHPU39 23/06/2016 Put 18.700 3.410 3.410 0.000   548 3.410
BHPNU8 23/06/2016 Call 18.710 0.590 0.590 0.000   0 0.590
BHPNV8 23/06/2016 Put 18.710 3.380 3.380 0.000   20 3.380
BHPFV7 23/06/2016 Call 19.170 0.485 0.485 0.000   287 0.485
BHPFW7 23/06/2016 Put 19.170 3.770 3.770 0.000   315 3.770
BHPNX8 23/06/2016 Call 19.180 0.485 0.485 0.000   0 0.485
BHPNW8 23/06/2016 Put 19.180 3.745 3.745 0.000   40 3.745
BHPLR9 23/06/2016 Call 19.640 0.395 0.395 0.000 500 3,495 0.395
BHPLS9 23/06/2016 Put 19.640 4.160 4.160 0.000   275 4.160
BHPNY8 23/06/2016 Call 19.650 0.395 0.395 0.000   0 0.395
BHPP68 23/06/2016 Put 19.650 4.125 4.125 0.000   85 4.125
BHPLT9 23/06/2016 Call 20.110 0.320 0.320 0.000   1,370 0.320
BHPLU9 23/06/2016 Put 20.110 4.560 4.560 0.000   280 4.560
BHPFL9 23/06/2016 Call 20.570 0.255 0.255 0.000 500 2,135 0.255
BHPFM9 23/06/2016 Put 20.570 4.965 4.965 0.000   1,519 4.965
BHPFO9 23/06/2016 Call 20.580 0.255 0.255 0.000   200 0.255
BHPFN9 23/06/2016 Put 20.580 4.915 4.915 0.000   765 4.915
BHPFK9 23/06/2016 Call 21.040 0.205 0.205 0.000   20 0.205
BHPFJ9 23/06/2016 Put 21.040 5.390 5.390 0.000   78 5.390
BHPFH9 23/06/2016 Call 21.050 0.205 0.205 0.000   506 0.205
BHPFI9 23/06/2016 Put 21.050 5.335 5.335 0.000   1,978 5.335
BHPG67 23/06/2016 Call 21.510 0.160 0.160 0.000   932 0.160
BHPG77 23/06/2016 Put 21.510 5.825 5.825 0.000   932 5.825
BHPFG9 23/06/2016 Call 21.520 0.165 0.165 0.000   52 0.165
BHPFF9 23/06/2016 Put 21.520 5.760 5.760 0.000   291 5.760
BHPYM8 23/06/2016 Call 21.980 0.130 0.130 0.000   115 0.130
BHPYN8 23/06/2016 Put 21.980 6.265 6.265 0.000   309 6.265
BHPBQ7 23/06/2016 Call 22.440 0.100 0.100 0.000   80 0.100
BHPBR7 23/06/2016 Put 22.440 6.700 6.700 0.000   1,134 6.700
BHPTT7 23/06/2016 Call 22.450 0.100 0.100 0.000   0 0.100
BHPTU7 23/06/2016 Put 22.450 6.630 6.630 0.000   963 6.630
BHPXK8 23/06/2016 Call 22.910 0.080 0.080 0.000   560 0.080
BHPXL8 23/06/2016 Put 22.910 7.155 7.155 0.000   750 7.155
BHPVY9 23/06/2016 Call 23.380 0.060 0.060 0.000   6,020 0.060
BHPVZ9 23/06/2016 Put 23.380 7.610 7.610 0.000   674 7.610
BHPNZ8 23/06/2016 Call 23.850 0.050 0.050 0.000   715 0.050
BHPP18 23/06/2016 Put 23.850 8.070 8.070 0.000   402 8.070
BHPW19 23/06/2016 Call 24.310 0.040 0.040 0.000   1,930 0.040
BHPW29 23/06/2016 Put 24.310 8.520 8.520 0.000   70 8.520
BHPSY9 23/06/2016 Call 24.320 0.040 0.040 0.000   20 0.040
BHPSZ9 23/06/2016 Put 24.320 8.430 8.430 0.000   800 8.430
BHPP38 23/06/2016 Call 24.780 0.030 0.030 0.000   846 0.030
BHPP28 23/06/2016 Put 24.780 8.985 8.985 0.000   256 8.985
BHPT59 23/06/2016 Call 24.790 0.030 0.030 0.000   60 0.030
BHPT49 23/06/2016 Put 24.790 8.885 8.885 0.000   613 8.885
BHPWI7 23/06/2016 Call 25.250 0.025 0.025 0.000   1,892 0.025
BHPWJ7 23/06/2016 Put 25.250 9.450 9.450 0.000   3,272 9.450
BHPEV7 23/06/2016 Call 25.260 0.025 0.025 0.000   100 0.025
BHPEW7 23/06/2016 Put 25.260 9.350 9.350 0.000   238 9.350
BHPP48 23/06/2016 Call 25.720 0.020 0.020 0.000   960 0.020
BHPP58 23/06/2016 Put 25.720 9.915 9.915 0.000   355 9.915
BHPG99 23/06/2016 Call 26.180 0.015 0.015 0.000   1,290 0.015
BHPGK9 23/06/2016 Put 26.180 10.375 10.375 0.000   510 10.375
BHPU28 23/06/2016 Call 26.650 0.010 0.010 0.000   3,408 0.010
BHPU38 23/06/2016 Put 26.650 10.845 10.845 0.000   216 10.845
BHPZK8 23/06/2016 Call 26.660 0.010 0.010 0.000   140 0.010
BHPZL8 23/06/2016 Put 26.660 10.730 10.730 0.000   128 10.730
BHPWE7 23/06/2016 Call 27.120 0.010 0.010 0.000   1,737 0.010
BHPWF7 23/06/2016 Put 27.120 11.310 11.310 0.000   738 11.310
BHPYS8 23/06/2016 Call 27.130 0.010 0.010 0.000   103 0.010
BHPYT8 23/06/2016 Put 27.130 11.195 11.195 0.000   139 11.195
BHPU48 23/06/2016 Call 27.590 0.007 0.007 0.000   800 0.007
BHPU58 23/06/2016 Put 27.590 11.780 11.780 0.000   305 11.780
BHPEW9 23/06/2016 Call 27.600 0.008 0.008 0.000   10 0.008
BHPEV9 23/06/2016 Put 27.600 11.660 11.660 0.000   712 11.660
BHPWU7 23/06/2016 Call 28.050 0.006 0.006 0.000   1,999 0.006
BHPWV7 23/06/2016 Put 28.050 12.240 12.240 0.000   375 12.240
BHPYV8 23/06/2016 Call 28.060 0.006 0.006 0.000   0 0.006
BHPYU8 23/06/2016 Put 28.060 12.120 12.120 0.000 20 190 12.120
BHPTV8 23/06/2016 Call 28.520 0.005 0.005 0.000   0 0.005
BHPTW8 23/06/2016 Put 28.520 12.710 12.710 0.000   70 12.710
BHPYW8 23/06/2016 Call 28.530 0.005 0.005 0.000   13 0.005
BHPYX8 23/06/2016 Put 28.530 12.585 12.585 0.000   108 12.585
BHPWO7 23/06/2016 Call 28.990 0.003 0.003 0.000   6,230 0.003
BHPWP7 23/06/2016 Put 28.990 13.180 13.180 0.000   2,500 13.180
BHPZ18 23/06/2016 Call 29.000 0.004 0.004 0.000   560 0.004
BHPYZ8 23/06/2016 Put 29.000 13.055 13.055 0.000   199 13.055
BHPTX8 23/06/2016 Call 29.460 0.003 0.003 0.000   5 0.003
BHPTY8 23/06/2016 Put 29.460 13.650 13.650 0.000   0 13.650
BHPET9 23/06/2016 Call 29.470 0.003 0.003 0.000   18 0.003
BHPEU9 23/06/2016 Put 29.470 13.520 13.520 0.000   225 13.520
BHPWK7 23/06/2016 Call 29.920 0.002 0.002 0.000   530 0.002
BHPWL7 23/06/2016 Put 29.920 14.110 14.110 0.000   153 14.110
BHPEX9 23/06/2016 Call 29.930 0.002 0.002 0.000   0 0.002
BHPEY9 23/06/2016 Put 29.930 13.975 13.975 0.000   260 13.975
BHPTZ8 23/06/2016 Call 30.390 0.002 0.002 0.000   20 0.002
BHPU18 23/06/2016 Put 30.390 14.580 14.580 0.000   85 14.580
BHPF19 23/06/2016 Call 30.400 0.002 0.002 0.000   0 0.002
BHPEZ9 23/06/2016 Put 30.400 14.445 14.445 0.000   1,780 14.445
BHPWM7 23/06/2016 Call 30.860 0.001 0.001 0.000   1,035 0.001
BHPWN7 23/06/2016 Put 30.860 15.045 15.045 0.000   1,080 15.045
BHPF29 23/06/2016 Call 30.870 0.001 0.001 0.000   0 0.001
BHPF39 23/06/2016 Put 30.870 14.910 14.910 0.000   1,570 14.910
BHPU68 23/06/2016 Call 31.330 0.001 0.001 0.000   60 0.001
BHPU78 23/06/2016 Put 31.330 15.515 15.515 0.000   0 15.515
BHPWM9 23/06/2016 Call 31.340 0.001 0.001 0.000   0 0.001
BHPWL9 23/06/2016 Put 31.340 15.375 15.375 0.000   214 15.375
BHPWQ7 23/06/2016 Call 31.800 0.001 0.001 0.000   150 0.001
BHPWR7 23/06/2016 Put 31.800 15.985 15.985 0.000   100 15.985
BHPVG8 23/06/2016 Call 31.810 0.001 0.001 0.000   0 0.001
BHPVF8 23/06/2016 Put 31.810 15.840 15.840 0.000   281 15.840
BHPWS7 23/06/2016 Call 32.730 0.000 0.000 0.000   152 0.000
BHPWT7 23/06/2016 Put 32.730 16.910 16.910 0.000   1,561 16.910
BHPTQ7 23/06/2016 Call 32.740 0.001 0.001 0.000   0 0.001
BHPTP7 23/06/2016 Put 32.740 16.760 16.760 0.000   389 16.760
BHPXM7 23/06/2016 Call 33.670 0.000 0.000 0.000   221 0.000
BHPXN7 23/06/2016 Put 33.670 17.845 17.845 0.000   213 17.845
BHPGO8 23/06/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPGP8 23/06/2016 Put 34.140 18.145 18.145 0.000   46 18.145
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   17 0.000
BHPYB7 23/06/2016 Put 34.600 18.775 18.775 0.000   134 18.775
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   50 0.000
BHPYP7 23/06/2016 Put 35.540 19.710 19.710 0.000   15 19.710
BHPXR8 23/06/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPXQ8 23/06/2016 Put 35.550 19.540 19.540 0.000   103 19.540
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.000
BHPYT7 23/06/2016 Put 36.470 20.635 20.635 0.000   0 20.635
BHPWC9 23/06/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPWB9 23/06/2016 Put 36.480 20.460 20.460 0.000   85 20.460
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   321 0.000
BHPCM8 23/06/2016 Put 37.410 21.575 21.575 0.000   72 21.575
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPRO8 23/06/2016 Put 37.420 21.390 21.390 0.000   444 21.390
BHPI18 23/06/2016 Call 37.870 0.000 0.000 0.000   0 0.000
BHPI48 23/06/2016 Put 37.870 22.030 22.030 0.000   0 22.030
BHPGZ8 23/06/2016 Call 37.880 0.000 0.000 0.000   0 0.000
BHPGQ8 23/06/2016 Put 37.880 21.845 21.845 0.000   0 21.845
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPE88 23/06/2016 Put 38.340 22.500 22.500 0.000   0 22.500
BHPIH8 23/06/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPIG8 23/06/2016 Put 38.350 22.315 22.315 0.000   38 22.315
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.000
BHPV48 23/06/2016 Put 39.280 23.440 23.440 0.000   149 23.440
BHPWD9 23/06/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWE9 23/06/2016 Put 39.290 23.245 23.245 0.000   305 23.245
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB67 23/06/2016 Put 40.210 24.365 24.365 0.000   120 24.365
BHPWG9 23/06/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPWF9 23/06/2016 Put 40.220 24.165 24.165 0.000   194 24.165
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTD8 23/06/2016 Put 41.150 25.300 25.300 0.000   555 25.300
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.000
BHPXT8 23/06/2016 Put 42.090 26.015 26.015 0.000   79 26.015
BHPTE9 23/06/2016 Call 43.020 0.000 0.000 0.000   0 0.000
BHPTD9 23/06/2016 Put 43.020 27.165 27.165 0.000   0 27.165
BHPTB9 23/06/2016 Call 43.030 0.000 0.000 0.000   0 0.000
BHPTC9 23/06/2016 Put 43.030 26.945 26.945 0.000   628 26.945
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPXU8 23/06/2016 Put 43.960 27.750 27.750 29.690 5 996 27.750
BHPBR9 28/07/2016 Call 12.500 4.030 4.030 0.000   0 4.030
BHPBS9 28/07/2016 Put 12.500 0.590 0.590 0.000   0 0.590
BHPBT9 28/07/2016 Call 12.750 3.830 3.830 0.000   0 3.830
BHPBU9 28/07/2016 Put 12.750 0.645 0.645 0.000   0 0.645
BHPBV9 28/07/2016 Call 13.000 3.630 3.630 0.000   0 3.630
BHPBW9 28/07/2016 Put 13.000 0.705 0.705 0.000   0 0.705
BHPYD8 28/07/2016 Call 13.250 3.440 3.440 0.000   0 3.440
BHPYE8 28/07/2016 Put 13.250 0.775 0.775 0.000   0 0.775
BHPYH8 28/07/2016 Call 13.500 3.260 3.260 0.000   0 3.260
BHPZ28 28/07/2016 Put 13.500 0.845 0.845 0.000   108 0.845
BHPZT8 28/07/2016 Call 13.750 3.080 3.080 0.000   0 3.080
BHPZU8 28/07/2016 Put 13.750 0.915 0.915 0.000   0 0.915
BHPZV8 28/07/2016 Call 14.000 2.900 2.900 0.000   0 2.900
BHPZW8 28/07/2016 Put 14.000 0.990 0.990 0.000   0 0.990
BHPZ58 28/07/2016 Call 14.250 2.735 2.735 0.000   0 2.735
BHPZ68 28/07/2016 Put 14.250 1.080 1.080 0.000   0 1.080
BHPYF8 28/07/2016 Call 14.500 2.575 2.575 0.000   0 2.575
BHPYG8 28/07/2016 Put 14.500 1.165 1.165 0.000   101 1.165
BHPZJ8 28/07/2016 Call 14.750 2.415 2.415 0.000   0 2.415
BHPZM8 28/07/2016 Put 14.750 1.255 1.255 0.000   0 1.255
BHPZP8 28/07/2016 Call 15.000 2.260 2.260 0.000   0 2.260
BHPZQ8 28/07/2016 Put 15.000 1.350 1.350 0.000   0 1.350
BHPYB8 28/07/2016 Call 15.500 1.980 1.980 0.000   0 1.980
BHPYC8 28/07/2016 Put 15.500 1.570 1.570 0.000   0 1.570
BHPZR8 28/07/2016 Call 16.000 1.715 1.715 0.000   0 1.715
BHPZS8 28/07/2016 Put 16.000 1.800 1.800 0.000   0 1.800
BHPZB8 28/07/2016 Call 16.500 1.475 1.475 0.000   0 1.475
BHPZI8 28/07/2016 Put 16.500 2.060 2.060 0.000   0 2.060
BHPZ78 28/07/2016 Call 17.000 1.260 1.260 0.000   0 1.260
BHPZ88 28/07/2016 Put 17.000 2.345 2.345 0.000   0 2.345
BHPZ98 28/07/2016 Call 17.500 1.060 1.060 0.840 10 10 1.060
BHPZA8 28/07/2016 Put 17.500 2.650 2.650 0.000   0 2.650
BHPZ38 28/07/2016 Call 18.000 0.900 0.900 0.000   0 0.900
BHPZ48 28/07/2016 Put 18.000 2.985 2.985 0.000   0 2.985
BHPZN8 28/07/2016 Call 18.500 0.745 0.745 0.000   0 0.745
BHPZO8 28/07/2016 Put 18.500 3.330 3.330 0.000   0 3.330
BHPZX8 28/07/2016 Call 19.000 0.625 0.625 0.000   0 0.625
BHPZY8 28/07/2016 Put 19.000 3.710 3.710 0.000   0 3.710
BHPBX9 28/07/2016 Call 19.500            
BHPBY9 28/07/2016 Put 19.500            
BHPB69 28/07/2016 Call 20.000 0.420 0.420 0.000   0 0.420
BHPB59 28/07/2016 Put 20.000 4.520 4.520 0.000   0 4.520
BHPB39 28/07/2016 Call 20.010 0.415 0.415 0.000   0 0.415
BHPB49 28/07/2016 Put 20.010 4.470 4.470 0.000   0 4.470
BHPSA8 29/09/2016 Call 10.000 6.270 6.270 0.000   0 6.270
BHPSB8 29/09/2016 Put 10.000 0.365 0.365 0.000   0 0.365
BHPS98 29/09/2016 Call 10.500 5.805 5.805 0.000   0 5.805
BHPS88 29/09/2016 Put 10.500 0.445 0.445 0.000   0 0.445
BHPRW8 29/09/2016 Call 11.000 5.365 5.365 0.000   0 5.365
BHPS78 29/09/2016 Put 11.000 0.535 0.535 0.000   20 0.535
BHPRV8 29/09/2016 Call 11.500 4.930 4.930 0.000   75 4.930
BHPRU8 29/09/2016 Put 11.500 0.640 0.640 0.000   0 0.640
BHPJE7 29/09/2016 Call 12.000 4.525 4.525 0.000   0 4.525
BHPJF7 29/09/2016 Put 12.000 0.755 0.755 0.000 810 3,765 0.755
BHPWJ8 29/09/2016 Call 12.500 4.125 4.125 0.000   0 4.125
BHPWP8 29/09/2016 Put 12.500 0.880 0.880 0.000   0 0.880
BHPWQ8 29/09/2016 Call 12.750 3.940 3.940 0.000   0 3.940
BHPWR8 29/09/2016 Put 12.750 0.950 0.950 0.000   0 0.950
BHPSL8 29/09/2016 Call 13.000 3.760 3.760 0.000   0 3.760
BHPSM8 29/09/2016 Put 13.000 1.020 1.020 0.000   10 1.020
BHPR78 29/09/2016 Call 13.250 3.580 3.580 0.000   0 3.580
BHPR88 29/09/2016 Put 13.250 1.090 1.090 0.000   20 1.090
BHPQQ8 29/09/2016 Call 13.500 3.400 3.400 0.000   0 3.400
BHPQR8 29/09/2016 Put 13.500 1.170 1.170 0.000   0 1.170
BHPQO8 29/09/2016 Call 13.750 3.235 3.235 0.000   0 3.235
BHPQP8 29/09/2016 Put 13.750 1.260 1.260 0.000   0 1.260
BHPI98 29/09/2016 Call 14.000 3.070 3.070 0.000   0 3.070
BHPIF8 29/09/2016 Put 14.000 1.350 1.350 0.000 800 610 1.350
BHPD38 29/09/2016 Call 14.250 2.905 2.905 0.000   0 2.905
BHPD48 29/09/2016 Put 14.250 1.440 1.440 0.000   20 1.440
BHPD18 29/09/2016 Call 14.500 2.745 2.745 0.000   0 2.745
BHPD28 29/09/2016 Put 14.500 1.540 1.540 0.000   2,000 1.540
BHPXZ7 29/09/2016 Call 14.750 2.600 2.600 0.000   0 2.600
BHPY17 29/09/2016 Put 14.750 1.645 1.645 0.000   520 1.645
BHPY27 29/09/2016 Call 15.000 2.455 2.455 0.000   6 2.455
BHPY37 29/09/2016 Put 15.000 1.760 1.760 0.000   435 1.760
BHPVP7 29/09/2016 Call 15.500 2.175 2.175 0.000 10 965 2.175
BHPVQ7 29/09/2016 Put 15.500 1.985 1.985 0.000   1,370 1.985
BHPUM7 29/09/2016 Call 16.000 1.925 1.925 1.790 50 158 1.925
BHPUN7 29/09/2016 Put 16.000 2.245 2.245 0.000   10 2.245
BHPT97 29/09/2016 Call 16.500 1.685 1.685 1.670 10 900 1.685
BHPTA7 29/09/2016 Put 16.500 2.505 2.505 0.000   208 2.505
BHPSK7 29/09/2016 Call 17.000 1.480 1.480 0.000   721 1.480
BHPSL7 29/09/2016 Put 17.000 2.805 2.805 0.000   70 2.805
BHPRX7 29/09/2016 Call 17.500 1.280 1.280 0.000   370 1.280
BHPRY7 29/09/2016 Put 17.500 3.105 3.105 0.000   509 3.105
BHPFX7 29/09/2016 Call 18.000 1.110 1.110 0.000   1,004 1.110
BHPFY7 29/09/2016 Put 18.000 3.440 3.440 0.000   408 3.440
BHPFZ7 29/09/2016 Call 18.500 0.950 0.950 0.000   20 0.950
BHPG17 29/09/2016 Put 18.500 3.780 3.780 0.000   45 3.780
BHPLW9 29/09/2016 Call 19.000 0.820 0.820 0.000   880 0.820
BHPLX9 29/09/2016 Put 19.000 4.145 4.145 0.000   140 4.145
BHPD37 29/09/2016 Call 19.500 0.690 0.690 0.000   900 0.690
BHPD47 29/09/2016 Put 19.500 4.520 4.520 0.000   8 4.520
BHPEF9 29/09/2016 Call 20.000 0.590 0.590 0.470 600 4,030 0.590
BHPEG9 29/09/2016 Put 20.000 4.915 4.915 0.000   1,142 4.915
BHPD57 29/09/2016 Call 20.500 0.490 0.490 0.000   125 0.490
BHPD67 29/09/2016 Put 20.500 5.320 5.320 0.000   124 5.320
BHPYO8 29/09/2016 Call 21.000 0.415 0.415 0.000   776 0.415
BHPYP8 29/09/2016 Put 21.000 5.735 5.735 5.700 14 237 5.735
BHPD17 29/09/2016 Call 21.500 0.345 0.345 0.000   76 0.345
BHPD27 29/09/2016 Put 21.500 6.170 6.170 0.000   45 6.170
BHPEI8 29/09/2016 Call 21.510 0.325 0.325 0.000   100 0.325
BHPEH8 29/09/2016 Put 21.510 6.155 6.155 0.000   96 6.155
BHPXM8 29/09/2016 Call 22.000 0.290 0.290 0.000   2,110 0.290
BHPXN8 29/09/2016 Put 22.000 6.605 6.605 0.000   1,794 6.605
BHPCY7 29/09/2016 Call 22.500 0.240 0.240 0.000   785 0.240
BHPCZ7 29/09/2016 Put 22.500 7.050 7.050 0.000   0 7.050
BHPVR8 29/09/2016 Call 23.000 0.195 0.195 0.000   1,070 0.195
BHPVS8 29/09/2016 Put 23.000 7.505 7.505 0.000   556 7.505
BHPCW7 29/09/2016 Call 23.500 0.165 0.165 0.000   315 0.165
BHPCX7 29/09/2016 Put 23.500 7.965 7.965 0.000   20 7.965
BHPVH8 29/09/2016 Call 24.000 0.135 0.135 0.000   260 0.135
BHPVI8 29/09/2016 Put 24.000 8.430 8.430 0.000   458 8.430
BHPCU7 29/09/2016 Call 24.500 0.110 0.110 0.000   220 0.110
BHPCV7 29/09/2016 Put 24.500 8.900 8.900 0.000   0 8.900
BHPKI7 29/09/2016 Call 24.510 0.105 0.105 0.000   0 0.105
BHPKJ7 29/09/2016 Put 24.510 8.885 8.885 0.000   110 8.885
BHPUE8 29/09/2016 Call 25.000 0.090 0.090 0.000   740 0.090
BHPUF8 29/09/2016 Put 25.000 9.375 9.375 0.000   40 9.375
BHPKL7 29/09/2016 Call 25.010 0.090 0.090 0.000   100 0.090
BHPKK7 29/09/2016 Put 25.010 9.355 9.355 0.000   0 9.355
BHPYW7 29/09/2016 Call 25.250 0.085 0.085 0.000   0 0.085
BHPYX7 29/09/2016 Put 25.250 9.610 9.610 0.000   0 9.610
BHPYV7 29/09/2016 Call 25.260 0.080 0.080 0.000   0 0.080
BHPYU7 29/09/2016 Put 25.260 9.595 9.595 0.000   40 9.595
BHPCQ7 29/09/2016 Call 25.500 0.075 0.075 0.000   20 0.075
BHPCR7 29/09/2016 Put 25.500 9.850 9.850 0.000   70 9.850
BHPKM7 29/09/2016 Call 25.510 0.075 0.075 0.000   60 0.075
BHPKN7 29/09/2016 Put 25.510 9.835 9.835 0.000   205 9.835
BHPUK8 29/09/2016 Call 26.000 0.065 0.065 0.000   40 0.065
BHPUL8 29/09/2016 Put 26.000 10.330 10.330 0.000   60 10.330
BHPKP7 29/09/2016 Call 26.010 0.060 0.060 0.000   0 0.060
BHPKO7 29/09/2016 Put 26.010 10.310 10.310 0.000   241 10.310
BHPCS7 29/09/2016 Call 26.500 0.050 0.050 0.000   0 0.050
BHPCT7 29/09/2016 Put 26.500 10.815 10.815 0.000   10 10.815
BHPKQ7 29/09/2016 Call 26.510 0.050 0.050 0.000   0 0.050
BHPKR7 29/09/2016 Put 26.510 10.795 10.795 0.000   0 10.795
BHPUM8 29/09/2016 Call 27.000 0.045 0.045 0.000   500 0.045
BHPUN8 29/09/2016 Put 27.000 11.295 11.295 0.000   22 11.295
BHPQO7 29/09/2016 Call 27.010 0.045 0.045 0.000   0 0.045
BHPQN7 29/09/2016 Put 27.010 11.275 11.275 0.000   28 11.275
BHPJK7 29/09/2016 Call 27.500 0.035 0.035 0.000   20 0.035
BHPJL7 29/09/2016 Put 27.500 11.780 11.780 0.000   0 11.780
BHPUQ8 29/09/2016 Call 28.000 0.030 0.030 0.000   160 0.030
BHPUR8 29/09/2016 Put 28.000 12.265 12.265 0.000   0 12.265
BHPQT7 29/09/2016 Call 28.010 0.030 0.030 0.000   0 0.030
BHPQU7 29/09/2016 Put 28.010 12.245 12.245 0.000   30 12.245
BHPJN7 29/09/2016 Call 28.500 0.025 0.025 0.000   0 0.025
BHPJO7 29/09/2016 Put 28.500 12.755 12.755 0.000   40 12.755
BHPUO8 29/09/2016 Call 29.000 0.020 0.020 0.000   60 0.020
BHPUP8 29/09/2016 Put 29.000 13.245 13.245 0.000   0 13.245
BHPQW7 29/09/2016 Call 29.010 0.020 0.020 0.000   0 0.020
BHPQV7 29/09/2016 Put 29.010 13.220 13.220 0.000   330 13.220
BHPJA8 29/09/2016 Call 29.510 0.015 0.015 0.000   0 0.015
BHPJ98 29/09/2016 Put 29.510 13.710 13.710 0.000   0 13.710
BHPUI8 29/09/2016 Call 30.000 0.015 0.015 0.000   63 0.015
BHPUJ8 29/09/2016 Put 30.000 14.225 14.225 0.000   126 14.225
BHPUG8 29/09/2016 Call 31.000 0.010 0.010 0.000   20 0.010
BHPUH8 29/09/2016 Put 31.000 15.205 15.205 0.000   71 15.205
BHPUC8 29/09/2016 Call 32.000 0.007 0.007 0.000   50 0.007
BHPUD8 29/09/2016 Put 32.000 16.195 16.195 0.000   0 16.195
BHPUA8 29/09/2016 Call 33.000 0.005 0.005 0.000   212 0.005
BHPUB8 29/09/2016 Put 33.000 17.190 17.190 0.000   303 17.190
BHPSH8 22/12/2016 Call 9.350 6.905 6.905 0.000   0 6.905
BHPSG8 22/12/2016 Put 9.350 0.390 0.390 0.000   2,800 0.390
BHPSE8 22/12/2016 Call 9.820 6.465 6.465 0.000   0 6.465
BHPSF8 22/12/2016 Put 9.820 0.460 0.460 0.000   0 0.460
BHPSD8 22/12/2016 Call 10.290 6.035 6.035 0.000   0 6.035
BHPSC8 22/12/2016 Put 10.290 0.545 0.545 0.515 20 50 0.545
BHPWS8 22/12/2016 Call 12.390 4.345 4.345 0.000   0 4.345
BHPWT8 22/12/2016 Put 12.390 1.045 1.045 0.000   0 1.045
BHPSX8 22/12/2016 Call 12.620 4.180 4.180 0.000   280 4.180
BHPSY8 22/12/2016 Put 12.620 1.115 1.115 0.000   0 1.115
BHPR98 22/12/2016 Call 12.860 4.010 4.010 0.000   0 4.010
BHPRF8 22/12/2016 Put 12.860 1.185 1.185 0.000   40 1.185
BHPJD8 22/12/2016 Call 13.090 3.850 3.850 0.000   0 3.850
BHPJE8 22/12/2016 Put 13.090 1.255 1.255 0.000   306 1.255
BHPQS8 22/12/2016 Call 13.330 3.695 3.695 0.000   0 3.695
BHPQT8 22/12/2016 Put 13.330 1.345 1.345 1.340 10 30 1.345
BHPD58 22/12/2016 Call 13.560 3.545 3.545 0.000   30 3.545
BHPD68 22/12/2016 Put 13.560 1.430 1.430 0.000   13 1.430
BHPKW8 22/12/2016 Call 13.790 3.400 3.400 0.000   10 3.400
BHPKX8 22/12/2016 Put 13.790 1.515 1.515 0.000   0 1.515
BHPY47 22/12/2016 Call 14.030 3.250 3.250 2.670 66 186 3.250
BHPY57 22/12/2016 Put 14.030 1.605 1.605 0.000   120 1.605
BHPI58 22/12/2016 Call 14.040 3.180 3.180 0.000   0 3.180
BHPI68 22/12/2016 Put 14.040 1.595 1.595 1.670 20 1,148 1.595
BHPI88 22/12/2016 Call 14.490 2.975 2.975 0.000   22 2.975
BHPI78 22/12/2016 Put 14.490 1.800 1.800 0.000   80 1.800
BHPLR8 22/12/2016 Call 14.500 2.915 2.915 0.000   0 2.915
BHPLS8 22/12/2016 Put 14.500 1.785 1.785 0.000   35 1.785
BHPVR7 22/12/2016 Call 14.960 2.710 2.710 0.000   214 2.710
BHPVS7 22/12/2016 Put 14.960 2.010 2.010 0.000   1,637 2.010
BHPFJ8 22/12/2016 Call 14.970 2.660 2.660 2.060 50 176 2.660
BHPFU8 22/12/2016 Put 14.970 1.990 1.990 2.340 50 180 1.990
BHPKS8 22/12/2016 Call 15.430 2.455 2.455 0.000   20 2.455
BHPKT8 22/12/2016 Put 15.430 2.220 2.220 0.000   5 2.220
BHPB89 22/12/2016 Call 15.440 2.415 2.415 0.000   0 2.415
BHPB79 22/12/2016 Put 15.440 2.210 2.210 0.000   200 2.210
BHPUK9 22/12/2016 Call 15.900 2.230 2.230 1.520 100 2,220 2.230
BHPUJ9 22/12/2016 Put 15.900 2.470 2.470 2.460 100 2,360 2.470
BHPG18 22/12/2016 Call 15.910 2.190 2.190 0.000   0 2.190
BHPFV8 22/12/2016 Put 15.910 2.445 2.445 0.000   0 2.445
BHPUH9 22/12/2016 Call 16.370 2.015 2.015 0.000   206 2.015
BHPUI9 22/12/2016 Put 16.370 2.715 2.715 0.000   20 2.715
BHPZH7 22/12/2016 Call 16.380 1.980 1.980 0.000   0 1.980
BHPZG7 22/12/2016 Put 16.380 2.690 2.690 0.000   170 2.690
BHPUG9 22/12/2016 Call 16.830 1.815 1.815 0.000   1,030 1.815
BHPUF9 22/12/2016 Put 16.830 2.975 2.975 2.820 20 1,085 2.975
BHPZI7 22/12/2016 Call 16.840 1.790 1.790 0.000   76 1.790
BHPZJ7 22/12/2016 Put 16.840 2.950 2.950 0.000   264 2.950
BHPKU8 22/12/2016 Call 17.300 1.635 1.635 0.000   1,033 1.635
BHPKV8 22/12/2016 Put 17.300 3.260 3.260 0.000   15 3.260
BHPP98 22/12/2016 Call 17.310 1.610 1.610 0.000   57 1.610
BHPPK8 22/12/2016 Put 17.310 3.225 3.225 0.000   21 3.225
BHPUE9 22/12/2016 Call 17.770 1.455 1.455 0.000   509 1.455
BHPUC9 22/12/2016 Put 17.770 3.550 3.550 0.000   125 3.550
BHPZL7 22/12/2016 Call 17.780 1.445 1.445 0.000   55 1.445
BHPZK7 22/12/2016 Put 17.780 3.515 3.515 0.000   400 3.515
BHPZT7 22/12/2016 Call 18.240 1.305 1.305 0.000   160 1.305
BHPZS7 22/12/2016 Put 18.240 3.865 3.865 0.000   0 3.865
BHPZU7 22/12/2016 Call 18.250 1.290 1.290 0.000   0 1.290
BHPZV7 22/12/2016 Put 18.250 3.825 3.825 0.000   50 3.825
BHPME9 22/12/2016 Call 18.700 1.165 1.165 1.165 20 320 1.165
BHPMF9 22/12/2016 Put 18.700 4.180 4.180 0.000   95 4.180
BHPZM7 22/12/2016 Call 18.710 1.150 1.150 0.000   0 1.150
BHPZN7 22/12/2016 Put 18.710 4.135 4.135 0.000   183 4.135
BHPL18 22/12/2016 Call 19.170 1.030 1.030 0.000   20 1.030
BHPL28 22/12/2016 Put 19.170 4.510 4.510 0.000   80 4.510
BHPPM8 22/12/2016 Call 19.180 1.020 1.020 0.000   0 1.020
BHPPL8 22/12/2016 Put 19.180 4.470 4.470 0.000   2 4.470
BHPMG9 22/12/2016 Call 19.640 0.915 0.915 0.000   1,616 0.915
BHPMH9 22/12/2016 Put 19.640 4.870 4.870 0.000   154 4.870
BHPKY8 22/12/2016 Call 20.110 0.800 0.800 0.000 66 66 0.800
BHPKZ8 22/12/2016 Put 20.110 5.230 5.230 0.000   55 5.230
BHPPN8 22/12/2016 Call 20.120 0.800 0.800 0.000   215 0.800
BHPPO8 22/12/2016 Put 20.120 5.170 5.170 0.000   2 5.170
BHPJZ9 22/12/2016 Call 20.570 0.710 0.710 0.000   45 0.710
BHPK19 22/12/2016 Put 20.570 5.590 5.590 0.000   25 5.590
BHPMP8 22/12/2016 Call 21.040 0.625 0.625 0.000   0 0.625
BHPMQ8 22/12/2016 Put 21.040 5.975 5.975 0.000   0 5.975
BHPG87 22/12/2016 Call 21.510 0.545 0.545 0.000   1,381 0.545
BHPG97 22/12/2016 Put 21.510 6.365 6.365 0.000   260 6.365
BHPFH8 22/12/2016 Call 21.520 0.545 0.545 0.000   0 0.545
BHPFI8 22/12/2016 Put 21.520 6.295 6.295 0.000   628 6.295
BHPBS7 22/12/2016 Call 22.440 0.420 0.420 0.000   512 0.420
BHPBZ7 22/12/2016 Put 22.440 7.165 7.165 0.000   3,026 7.165
BHPST8 22/12/2016 Call 22.450 0.420 0.420 0.000   0 0.420
BHPSU8 22/12/2016 Put 22.450 7.080 7.080 0.000   27 7.080
BHPW39 22/12/2016 Call 23.380 0.320 0.320 0.320 20 250 0.320
BHPW49 22/12/2016 Put 23.380 7.995 7.995 0.000   50 7.995
BHPYL7 22/12/2016 Call 23.390 0.320 0.320 0.000   0 0.320
BHPYK7 22/12/2016 Put 23.390 7.905 7.905 0.000   271 7.905
BHPW59 22/12/2016 Call 24.310 0.240 0.240 0.000   635 0.240
BHPW69 22/12/2016 Put 24.310 8.840 8.840 0.000   15 8.840
BHPZQ7 22/12/2016 Call 24.320 0.245 0.245 0.000   0 0.245
BHPZR7 22/12/2016 Put 24.320 8.740 8.740 0.000   23 8.740
BHPTX9 22/12/2016 Call 25.250 0.185 0.185 0.000   510 0.185
BHPTY9 22/12/2016 Put 25.250 9.705 9.705 0.000   4,804 9.705
BHPGL9 22/12/2016 Call 26.180 0.140 0.140 0.000   1,549 0.140
BHPGO9 22/12/2016 Put 26.180 10.585 10.585 0.000   3,500 10.585
BHPEO9 22/12/2016 Call 27.120 0.100 0.100 0.000   430 0.100
BHPEP9 22/12/2016 Put 27.120 11.475 11.475 0.000   92 11.475
BHPC18 22/12/2016 Call 27.130 0.105 0.105 0.000   0 0.105
BHPC28 22/12/2016 Put 27.130 11.345 11.345 0.000   20 11.345
BHPC89 22/12/2016 Call 28.050 0.080 0.080 0.000   1,820 0.080
BHPC99 22/12/2016 Put 28.050 12.370 12.370 0.000   2,108 12.370
BHPBZ8 22/12/2016 Call 28.060 0.080 0.080 0.000   0 0.080
BHPBW8 22/12/2016 Put 28.060 12.230 12.230 0.000   140 12.230
BHPY79 22/12/2016 Call 28.990 0.060 0.060 0.000   245 0.060
BHPY89 22/12/2016 Put 28.990 13.275 13.275 0.000   555 13.275
BHPBU8 22/12/2016 Call 29.000 0.060 0.060 0.000   0 0.060
BHPBV8 22/12/2016 Put 29.000 13.130 13.130 0.000   90 13.130
BHPR19 22/12/2016 Call 29.920 0.045 0.045 0.000   35 0.045
BHPR29 22/12/2016 Put 29.920 14.175 14.175 0.000   22 14.175
BHPBT8 22/12/2016 Call 30.390 0.040 0.040 0.000   260 0.040
BHPBS8 22/12/2016 Put 30.390 14.635 14.635 0.000   0 14.635
BHPBQ8 22/12/2016 Call 30.400 0.040 0.040 0.000   0 0.040
BHPBR8 22/12/2016 Put 30.400 14.480 14.480 0.000   200 14.480
BHPM19 22/12/2016 Call 30.860 0.035 0.035 0.000   179 0.035
BHPM29 22/12/2016 Put 30.860 15.095 15.095 0.000   3,596 15.095
BHPM39 22/12/2016 Call 31.800 0.025 0.025 0.000   594 0.025
BHPM49 22/12/2016 Put 31.800 16.020 16.020 0.000   182 16.020
BHPZ77 22/12/2016 Call 31.810 0.025 0.025 0.000   0 0.025
BHPZ67 22/12/2016 Put 31.810 15.850 15.850 0.000   90 15.850
BHPM59 22/12/2016 Call 32.730 0.020 0.020 0.000   280 0.020
BHPM69 22/12/2016 Put 32.730 16.935 16.935 0.000   136 16.935
BHPGN8 22/12/2016 Call 32.740 0.020 0.020 0.000   0 0.020
BHPGM8 22/12/2016 Put 32.740 16.760 16.760 0.000   105 16.760
BHPM79 22/12/2016 Call 33.670 0.015 0.015 0.000   439 0.015
BHPM89 22/12/2016 Put 33.670 17.865 17.865 0.000   0 17.865
BHPGK8 22/12/2016 Call 33.680 0.015 0.015 0.000   0 0.015
BHPGL8 22/12/2016 Put 33.680 17.685 17.685 0.000   92 17.685
BHPM99 22/12/2016 Call 34.600 0.010 0.010 0.000   40 0.010
BHPMA9 22/12/2016 Put 34.600 18.785 18.785 0.000   168 18.785
BHPMB9 22/12/2016 Call 35.540 0.009 0.009 0.000   130 0.009
BHPMC9 22/12/2016 Put 35.540 19.720 19.720 0.000   218 19.720
BHPC68 22/12/2016 Call 35.550 0.010 0.010 0.000   0 0.010
BHPC58 22/12/2016 Put 35.550 19.530 19.530 0.000   541 19.530
BHPMD9 22/12/2016 Call 36.470 0.007 0.007 0.000   40 0.007
BHPMM9 22/12/2016 Put 36.470 20.650 20.650 0.000   20 20.650
BHPMN9 22/12/2016 Call 37.410 0.005 0.005 0.000   52 0.005
BHPMO9 22/12/2016 Put 37.410 21.585 21.585 0.000   15 21.585
BHPLY9 22/12/2016 Call 38.340 0.004 0.004 0.000   60 0.004
BHPLZ9 22/12/2016 Put 38.340 22.515 22.515 0.000   45 22.515
BHPNW9 22/12/2016 Call 39.280 0.003 0.003 0.000   24 0.003
BHPNX9 22/12/2016 Put 39.280 23.450 23.450 0.000   70 23.450
BHPYZ7 22/12/2016 Call 39.290 0.003 0.003 0.000   0 0.003
BHPZ17 22/12/2016 Put 39.290 23.225 23.225 22.050 5 236 23.225
BHPB77 22/12/2016 Call 40.210 0.002 0.002 0.000   80 0.002
BHPB87 22/12/2016 Put 40.210 24.380 24.380 0.000   0 24.380
BHPTE8 22/12/2016 Call 41.150 0.002 0.002 0.000   0 0.002
BHPTF8 22/12/2016 Put 41.150 25.315 25.315 0.000   25 25.315
BHPWU8 30/03/2017 Call 12.000 4.730 4.730 0.000   0 4.730
BHPWV8 30/03/2017 Put 12.000 0.315 0.315 0.000   0 0.315
BHPSZ8 30/03/2017 Call 12.500 4.390 4.390 0.000   0 4.390
BHPT18 30/03/2017 Put 12.500 0.420 0.420 0.000   0 0.420
BHPRG8 30/03/2017 Call 13.000 4.075 4.075 0.000   0 4.075
BHPRH8 30/03/2017 Put 13.000 0.545 0.545 0.000   0 0.545
BHPJF8 30/03/2017 Call 13.500 3.770 3.770 0.000   0 3.770
BHPJG8 30/03/2017 Put 13.500 0.695 0.695 0.000   0 0.695
BHPD78 30/03/2017 Call 14.000 3.480 3.480 0.000   0 3.480
BHPD88 30/03/2017 Put 14.000 0.875 0.875 0.000   20 0.875
BHPY87 30/03/2017 Call 14.500 3.210 3.210 0.000   0 3.210
BHPY97 30/03/2017 Put 14.500 1.075 1.075 0.000   0 1.075
BHPVT7 30/03/2017 Call 15.000 2.945 2.945 0.000   0 2.945
BHPVU7 30/03/2017 Put 15.000 1.300 1.300 0.000   20 1.300
BHPTB7 30/03/2017 Call 16.000 2.480 2.480 0.000   20 2.480
BHPTC7 30/03/2017 Put 16.000 1.830 1.830 0.000   20 1.830
BHPQH7 30/03/2017 Call 17.000 2.060 2.060 0.000   0 2.060
BHPQI7 30/03/2017 Put 17.000 2.450 2.450 0.000   30 2.450
BHPGM7 30/03/2017 Call 18.000 1.695 1.695 0.000   20 1.695
BHPGN7 30/03/2017 Put 18.000 3.155 3.155 0.000   0 3.155
BHPDR7 30/03/2017 Call 19.000 1.385 1.385 0.000   40 1.385
BHPDS7 30/03/2017 Put 19.000 3.925 3.925 0.000   0 3.925
BHPDP7 30/03/2017 Call 20.000 1.115 1.115 0.000   20 1.115
BHPDQ7 30/03/2017 Put 20.000 4.755 4.755 0.000   20 4.755
BHPDT7 30/03/2017 Call 21.000 0.885 0.885 0.000   40 0.885
BHPDU7 30/03/2017 Put 21.000 5.630 5.630 0.000   0 5.630
BHPY38 30/03/2017 Call 21.010 0.845 0.845 0.000   0 0.845
BHPY48 30/03/2017 Put 21.010 5.620 5.620 0.000   0 5.620
BHPDX7 30/03/2017 Call 22.000 0.690 0.690 0.000   30 0.690
BHPDY7 30/03/2017 Put 22.000 6.540 6.540 0.000   0 6.540
BHPY28 30/03/2017 Call 22.010 0.665 0.665 0.000   0 0.665
BHPY18 30/03/2017 Put 22.010 6.525 6.525 0.000   0 6.525
BHPD97 30/03/2017 Call 23.000 0.535 0.535 0.000   20 0.535
BHPDK7 30/03/2017 Put 23.000 7.470 7.470 0.000   0 7.470
BHPSO8 30/03/2017 Call 23.010 0.515 0.515 0.000   0 0.515
BHPSN8 30/03/2017 Put 23.010 7.455 7.455 0.000   0 7.455
BHPD77 30/03/2017 Call 24.000 0.405 0.405 0.000   40 0.405
BHPD87 30/03/2017 Put 24.000 8.420 8.420 0.000   0 8.420
BHPY68 30/03/2017 Call 24.010 0.390 0.390 0.305 20 20 0.390
BHPY58 30/03/2017 Put 24.010 8.400 8.400 0.000   20 8.400
BHPDN7 30/03/2017 Call 25.000 0.300 0.300 0.000   60 0.300
BHPDO7 30/03/2017 Put 25.000 9.380 9.380 0.000   0 9.380
BHPDL7 30/03/2017 Call 26.000 0.220 0.220 0.000   10 0.220
BHPDM7 30/03/2017 Put 26.000 10.345 10.345 0.000   0 10.345
BHPDV7 30/03/2017 Call 27.000 0.160 0.160 0.000   20 0.160
BHPDW7 30/03/2017 Put 27.000 11.315 11.315 0.000   0 11.315
BHPJI7 30/03/2017 Call 28.000 0.110 0.110 0.000   20 0.110
BHPJJ7 30/03/2017 Put 28.000 12.290 12.290 0.000   0 12.290
BHPY78 30/03/2017 Call 28.010 0.105 0.105 0.000   0 0.105
BHPY88 30/03/2017 Put 28.010 12.265 12.265 0.000   0 12.265
BHPK67 30/03/2017 Call 29.000 0.075 0.075 0.000   30 0.075
BHPK77 30/03/2017 Put 29.000 13.265 13.265 0.000   0 13.265
BHPYA8 30/03/2017 Call 29.010 0.075 0.075 0.000   0 0.075
BHPY98 30/03/2017 Put 29.010 13.240 13.240 0.000   0 13.240
BHPK87 30/03/2017 Call 30.000 0.050 0.050 0.000   20 0.050
BHPK97 30/03/2017 Put 30.000 14.240 14.240 0.000   0 14.240
BHPWW8 29/06/2017 Call 12.160 4.560 4.560 0.000   0 4.560
BHPWX8 29/06/2017 Put 12.160 1.360 1.360 0.000   50 1.360
BHPRI8 29/06/2017 Call 12.620 4.250 4.250 0.000   0 4.250
BHPRJ8 29/06/2017 Put 12.620 1.560 1.560 0.000   0 1.560
BHPJH8 29/06/2017 Call 13.090 3.965 3.965 0.000   0 3.965
BHPJI8 29/06/2017 Put 13.090 1.775 1.775 0.000   45 1.775
BHPD98 29/06/2017 Call 13.560 3.680 3.680 0.000   0 3.680
BHPDK8 29/06/2017 Put 13.560 1.990 1.990 0.000   30 1.990
BHPYE7 29/06/2017 Call 14.030 3.420 3.420 0.000   0 3.420
BHPYF7 29/06/2017 Put 14.030 2.230 2.230 2.500 55 45 2.230
BHPVV7 29/06/2017 Call 14.960 2.935 2.935 0.000   0 2.935
BHPVW7 29/06/2017 Put 14.960 2.720 2.720 0.000   15 2.720
BHPTF7 29/06/2017 Call 15.900 2.510 2.510 0.000   30 2.510
BHPTG7 29/06/2017 Put 15.900 3.270 3.270 0.000   50 3.270
BHPRZ7 29/06/2017 Call 16.830 2.130 2.130 0.000   20 2.130
BHPS17 29/06/2017 Put 16.830 3.840 3.840 0.000   80 3.840
BHPGO7 29/06/2017 Call 17.770 1.790 1.790 0.000   45 1.790
BHPGP7 29/06/2017 Put 17.770 4.470 4.470 0.000   55 4.470
BHPMI9 29/06/2017 Call 18.700 1.510 1.510 1.250 10 20 1.510
BHPMJ9 29/06/2017 Put 18.700 5.110 5.110 0.000   50 5.110
BHPMP9 29/06/2017 Call 19.640 1.250 1.250 0.000   60 1.250
BHPMQ9 29/06/2017 Put 19.640 5.800 5.800 0.000   0 5.800
BHPK29 29/06/2017 Call 20.570 1.035 1.035 0.000   20 1.035
BHPK39 29/06/2017 Put 20.570 6.500 6.500 0.000   155 6.500
BHPGK7 29/06/2017 Call 21.510 0.850 0.850 0.000   40 0.850
BHPGL7 29/06/2017 Put 21.510 7.245 7.245 0.000   150 7.245
BHPC17 29/06/2017 Call 22.440 0.685 0.685 0.000   10 0.685
BHPC27 29/06/2017 Put 22.440 7.985 7.985 0.000   475 7.985
BHPW79 29/06/2017 Call 23.380 0.560 0.560 0.000   10 0.560
BHPW89 29/06/2017 Put 23.380 8.770 8.770 0.000   400 8.770
BHPW99 29/06/2017 Call 24.310 0.445 0.445 0.000   30 0.445
BHPWA9 29/06/2017 Put 24.310 9.550 9.550 0.000   171 9.550
BHPTZ9 29/06/2017 Call 25.250 0.355 0.355 0.000   105 0.355
BHPU19 29/06/2017 Put 25.250 10.360 10.360 0.000   40 10.360
BHPGP9 29/06/2017 Call 26.180 0.280 0.280 0.000   30 0.280
BHPGQ9 29/06/2017 Put 26.180 11.175 11.175 0.000   570 11.175
BHPEQ9 29/06/2017 Call 27.120 0.220 0.220 0.000   50 0.220
BHPER9 29/06/2017 Put 27.120 12.005 12.005 0.000   2,247 12.005
BHPCF9 29/06/2017 Call 28.050 0.170 0.170 0.000   80 0.170
BHPCG9 29/06/2017 Put 28.050 12.845 12.845 0.000   123 12.845
BHPYI8 29/06/2017 Call 28.990 0.130 0.130 0.000   60 0.130
BHPYJ8 29/06/2017 Put 28.990 13.700 13.700 0.000   60 13.700
BHPKI8 29/06/2017 Call 29.920 0.100 0.100 0.000   80 0.100
BHPKJ8 29/06/2017 Put 29.920 14.550 14.550 0.000   275 14.550
BHPJX8 29/06/2017 Call 30.860 0.075 0.075 0.000   434 0.075
BHPJY8 29/06/2017 Put 30.860 15.425 15.425 0.000   68 15.425
BHPK68 29/06/2017 Call 31.800 0.055 0.055 0.000   50 0.055
BHPK78 29/06/2017 Put 31.800 16.310 16.310 0.000   10 16.310
BHPK48 29/06/2017 Call 32.730 0.035 0.035 0.000   40 0.035
BHPK58 29/06/2017 Put 32.730 17.190 17.190 0.000   0 17.190
BHPJZ8 29/06/2017 Call 33.670 0.025 0.025 0.000   20 0.025
BHPK18 29/06/2017 Put 33.670 18.080 18.080 0.000   10 18.080
BHPK28 29/06/2017 Call 34.600 0.015 0.015 0.000   40 0.015
BHPK38 29/06/2017 Put 34.600 18.970 18.970 0.000   41 18.970
BHPKC8 29/06/2017 Call 35.540 0.010 0.010 0.000   30 0.010
BHPKD8 29/06/2017 Put 35.540 19.875 19.875 0.000   6 19.875
BHPKE8 29/06/2017 Call 36.470 0.006 0.006 0.000   110 0.006
BHPKF8 29/06/2017 Put 36.470 20.770 20.770 0.000   0 20.770
BHPKA8 29/06/2017 Call 37.410 0.004 0.004 0.000   60 0.004
BHPKB8 29/06/2017 Put 37.410 21.680 21.680 0.000   0 21.680
BHPK88 29/06/2017 Call 38.340 0.002 0.002 0.000   0 0.002
BHPK98 29/06/2017 Put 38.340 22.580 22.580 0.000   0 22.580
BHPLH8 29/06/2017 Call 39.280 0.001 0.001 0.000   0 0.001
BHPLI8 29/06/2017 Put 39.280 23.495 23.495 0.000   0 23.495
BHPM78 29/06/2017 Call 40.210 0.001 0.001 0.000   10 0.001
BHPM88 29/06/2017 Put 40.210 24.405 24.405 0.000   0 24.405
BHPTG8 29/06/2017 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTH8 29/06/2017 Put 41.150 25.325 25.325 0.000   0 25.325
BHPWY8 21/12/2017 Call 12.160 4.520 4.520 0.000   0 4.520
BHPX38 21/12/2017 Put 12.160 1.215 1.215 0.000   0 1.215
BHPRK8 21/12/2017 Call 12.620 4.240 4.240 0.000   0 4.240
BHPRL8 21/12/2017 Put 12.620 1.415 1.415 0.000   0 1.415
BHPJJ8 21/12/2017 Call 13.090 3.960 3.960 0.000   530 3.960
BHPJK8 21/12/2017 Put 13.090 1.620 1.620 0.000   40 1.620
BHPDL8 21/12/2017 Call 13.560 3.700 3.700 0.000   0 3.700
BHPDM8 21/12/2017 Put 13.560 1.845 1.845 0.000   40 1.845
BHPYG7 21/12/2017 Call 14.030 3.460 3.460 0.000   0 3.460
BHPYH7 21/12/2017 Put 14.030 2.085 2.085 0.000   55 2.085
BHPVX7 21/12/2017 Call 14.960 3.020 3.020 0.000   11 3.020
BHPVY7 21/12/2017 Put 14.960 2.590 2.590 0.000   60 2.590
BHPTH7 21/12/2017 Call 15.900 2.630 2.630 0.000   20 2.630
BHPTI7 21/12/2017 Put 15.900 3.150 3.150 0.000   45 3.150
BHPS27 21/12/2017 Call 16.830 2.295 2.295 0.000   0 2.295
BHPS37 21/12/2017 Put 16.830 3.750 3.750 0.000   45 3.750
BHPGQ7 21/12/2017 Call 17.770 1.980 1.980 1.720 40 50 1.980
BHPGR7 21/12/2017 Put 17.770 4.380 4.380 0.000   40 4.380
BHPMR9 21/12/2017 Call 18.700 1.730 1.730 0.000   110 1.730
BHPMS9 21/12/2017 Put 18.700 5.055 5.055 0.000   150 5.055
BHPMT9 21/12/2017 Call 19.640 1.485 1.485 0.000   40 1.485
BHPMU9 21/12/2017 Put 19.640 5.745 5.745 0.000   20 5.745
BHPK49 21/12/2017 Call 20.570 1.290 1.290 0.000   178 1.290
BHPK59 21/12/2017 Put 20.570 6.475 6.475 0.000   30 6.475
BHPMJ7 21/12/2017 Call 21.510 1.105 1.105 0.000   210 1.105
BHPMK7 21/12/2017 Put 21.510 7.215 7.215 0.000   103 7.215
BHPIY7 21/12/2017 Call 22.440 0.955 0.955 0.000   400 0.955
BHPIZ7 21/12/2017 Put 22.440 7.985 7.985 0.000   599 7.985
BHPIM7 21/12/2017 Call 23.380 0.810 0.810 0.000   30 0.810
BHPIP7 21/12/2017 Put 23.380 8.770 8.770 0.000   65 8.770
BHPIQ7 21/12/2017 Call 24.310 0.700 0.700 0.720 10 40 0.700
BHPIR7 21/12/2017 Put 24.310 9.565 9.565 0.000   40 9.565
BHPIS7 21/12/2017 Call 25.250 0.585 0.585 0.000   25 0.585
BHPIT7 21/12/2017 Put 25.250 10.380 10.380 0.000   172 10.380
BHPIU7 21/12/2017 Call 26.180 0.500 0.500 0.420 35 40 0.500
BHPIX7 21/12/2017 Put 26.180 11.195 11.195 0.000   33 11.195
BHPIG7 21/12/2017 Call 27.120 0.420 0.420 0.000   40 0.420
BHPIH7 21/12/2017 Put 27.120 12.035 12.035 0.000   55 12.035
BHPII7 21/12/2017 Call 28.050 0.355 0.355 0.000   30 0.355
BHPIJ7 21/12/2017 Put 28.050 12.875 12.875 0.000   65 12.875
BHPJ17 21/12/2017 Call 28.990 0.300 0.300 0.000   260 0.300
BHPJ27 21/12/2017 Put 28.990 13.725 13.725 0.000   60 13.725
BHPBL8 21/12/2017 Call 29.000 0.295 0.295 0.000   0 0.295
BHPBP8 21/12/2017 Put 29.000 13.595 13.595 0.000   0 13.595
BHPB48 21/12/2017 Call 29.460 0.270 0.270 0.000   0 0.270
BHPBI8 21/12/2017 Put 29.460 14.155 14.155 0.000   0 14.155
BHPBK8 21/12/2017 Call 29.470 0.270 0.270 0.000   0 0.270
BHPBJ8 21/12/2017 Put 29.470 14.020 14.020 0.000   0 14.020
BHPIK7 21/12/2017 Call 29.920 0.245 0.245 0.000   2,005 0.245
BHPIL7 21/12/2017 Put 29.920 14.580 14.580 0.000   50 14.580
BHPB38 21/12/2017 Call 29.930 0.250 0.250 0.000   0 0.250
BHPB28 21/12/2017 Put 29.930 14.440 14.440 0.000   0 14.440
BHPZX7 21/12/2017 Call 30.390 0.225 0.225 0.000   0 0.225
BHPZW7 21/12/2017 Put 30.390 15.010 15.010 0.000   0 15.010
BHPZY7 21/12/2017 Call 30.400 0.225 0.225 0.000   0 0.225
BHPB18 21/12/2017 Put 30.400 14.865 14.865 0.000   1,014 14.865
BHPJ57 21/12/2017 Call 30.860 0.210 0.210 0.000   58 0.210
BHPJM7 21/12/2017 Put 30.860 15.435 15.435 0.000   132 15.435
BHPJV7 21/12/2017 Call 31.800 0.170 0.170 0.000   430 0.170
BHPJW7 21/12/2017 Put 31.800 16.285 16.285 0.000   303 16.285
BHPIK8 21/12/2017 Call 31.810 0.170 0.170 0.000   0 0.170
BHPIL8 21/12/2017 Put 31.810 16.135 16.135 0.000   324 16.135
BHPS47 21/12/2017 Call 32.730 0.140 0.140 0.000   1,000 0.140
BHPS57 21/12/2017 Put 32.730 17.140 17.140 0.000   2,522 17.140
BHPTN7 21/12/2017 Call 33.670 0.115 0.115 0.000   110 0.115
BHPTO7 21/12/2017 Put 33.670 18.000 18.000 0.000   0 18.000
BHPUG7 21/12/2017 Call 34.600 0.095 0.095 0.000   40 0.095
BHPUH7 21/12/2017 Put 34.600 18.875 18.875 0.000   10 18.875
BHPW27 21/12/2017 Call 35.540 0.080 0.080 0.000   90 0.080
BHPW37 21/12/2017 Put 35.540 19.765 19.765 0.000   10 19.765
BHPX48 28/06/2018 Call 12.000 4.250 4.250 0.000   0 4.250
BHPX58 28/06/2018 Put 12.000 1.595 1.595 0.000   0 1.595
BHPT28 28/06/2018 Call 12.500 3.830 3.830 0.000   0 3.830
BHPT38 28/06/2018 Put 12.500 1.815 1.815 0.000   0 1.815
BHPRQ8 28/06/2018 Call 13.000 3.470 3.470 0.000   40 3.470
BHPRR8 28/06/2018 Put 13.000 2.040 2.040 0.000   0 2.040
BHPJL8 28/06/2018 Call 13.500 3.155 3.155 0.000   0 3.155
BHPJM8 28/06/2018 Put 13.500 2.295 2.295 0.000   0 2.295
BHPDN8 28/06/2018 Call 14.000 2.875 2.875 0.000   0 2.875
BHPDO8 28/06/2018 Put 14.000 2.545 2.545 0.000   80 2.545
BHPYI7 28/06/2018 Call 14.500 2.615 2.615 0.000   0 2.615
BHPYJ7 28/06/2018 Put 14.500 2.810 2.810 0.000   66 2.810
BHPVZ7 28/06/2018 Call 15.000 2.390 2.390 0.000   0 2.390
BHPW17 28/06/2018 Put 15.000 3.095 3.095 0.000   50 3.095
BHPTD7 28/06/2018 Call 16.000 1.990 1.990 0.000   0 1.990
BHPTE7 28/06/2018 Put 16.000 3.675 3.675 0.000   50 3.675
BHPQJ7 28/06/2018 Call 17.000 1.660 1.660 0.000   0 1.660
BHPQK7 28/06/2018 Put 17.000 4.315 4.315 0.000   60 4.315
BHPGS7 28/06/2018 Call 18.000 1.395 1.395 0.000   0 1.395
BHPGT7 28/06/2018 Put 18.000 4.975 4.975 0.000   45 4.975
BHPMV9 28/06/2018 Call 19.000 1.175 1.175 0.000   0 1.175
BHPMW9 28/06/2018 Put 19.000 5.680 5.680 0.000   65 5.680
BHPK69 28/06/2018 Call 20.000 0.980 0.980 0.000   3 0.980
BHPK79 28/06/2018 Put 20.000 6.400 6.400 0.000   20 6.400
BHPYQ8 28/06/2018 Call 21.000 0.835 0.835 0.000   12 0.835
BHPYR8 28/06/2018 Put 21.000 7.160 7.160 0.000   50 7.160
BHPXO8 28/06/2018 Call 22.000 0.705 0.705 0.000   0 0.705
BHPXP8 28/06/2018 Put 22.000 7.930 7.930 0.000   35 7.930
BHPVT8 28/06/2018 Call 23.000 0.600 0.600 0.000   0 0.600
BHPVU8 28/06/2018 Put 23.000 8.740 8.740 0.000   10 8.740
BHPVJ8 28/06/2018 Call 24.000 0.505 0.505 0.000   20 0.505
BHPVK8 28/06/2018 Put 24.000 9.545 9.545 0.000   15 9.545
BHPV78 28/06/2018 Call 25.000 0.435 0.435 0.000   40 0.435
BHPV88 28/06/2018 Put 25.000 10.390 10.390 0.000   0 10.390
BHPV98 28/06/2018 Call 26.000 0.365 0.365 0.000   40 0.365
BHPVA8 28/06/2018 Put 26.000 11.240 11.240 0.000   15 11.240
BHPUU8 28/06/2018 Call 27.000 0.320 0.320 0.000   30 0.320
BHPUV8 28/06/2018 Put 27.000 12.100 12.100 0.000   0 12.100
BHPUS8 28/06/2018 Call 28.000 0.270 0.270 0.000   50 0.270
BHPUT8 28/06/2018 Put 28.000 12.980 12.980 0.000   0 12.980
BHPVB8 28/06/2018 Call 29.000 0.230 0.230 0.000   0 0.230
BHPVC8 28/06/2018 Put 29.000 13.860 13.860 0.000   0 13.860
BHPVD8 28/06/2018 Call 30.000 0.200 0.200 0.000   0 0.200
BHPVE8 28/06/2018 Put 30.000 14.765 14.765 0.000   1 14.765
BHPUY8 28/06/2018 Call 31.000 0.165 0.165 0.000   0 0.165
BHPUZ8 28/06/2018 Put 31.000 15.665 15.665 0.000   0 15.665
BHPUW8 28/06/2018 Call 32.000 0.140 0.140 0.000   0 0.140
BHPUX8 28/06/2018 Put 32.000 16.575 16.575 0.000   0 16.575
BHPV58 28/06/2018 Call 33.000 0.120 0.120 0.000   10 0.120
BHPV68 28/06/2018 Put 33.000 17.500 17.500 0.000   0 17.500
BHPJE9 28/06/2018 Call 40.000 0.035 0.035 0.000   0 0.035
BHPJD9 28/06/2018 Put 40.000 24.115 24.115 0.000   1 24.115
BHPJF9 28/06/2018 Call 43.000 0.025 0.025 0.000   0 0.025
BHPJG9 28/06/2018 Put 43.000 27.095 27.095 0.000   0 27.095
BHPJI9 28/06/2018 Call 46.000 0.015 0.015 0.000   0 0.015
BHPJH9 28/06/2018 Put 46.000 30.090 30.090 0.000   0 30.090
BHPX68 20/12/2018 Call 12.000 5.045 5.045 0.000   0 5.045
BHPX78 20/12/2018 Put 12.000 2.055 2.055 0.000   0 2.055
BHPT48 20/12/2018 Call 12.500 4.775 4.775 0.000   0 4.775
BHPT58 20/12/2018 Put 12.500 2.300 2.300 0.000   0 2.300
BHPRS8 20/12/2018 Call 13.000 4.530 4.530 0.000   0 4.530
BHPRT8 20/12/2018 Put 13.000 2.560 2.560 0.000   0 2.560
BHPPP8 20/12/2018 Call 13.500 4.290 4.290 0.000   0 4.290
BHPPQ8 20/12/2018 Put 13.500 2.825 2.825 0.000   0 2.825
BHPLF8 20/12/2018 Call 14.000 4.055 4.055 0.000   0 4.055
BHPLG8 20/12/2018 Put 14.000 3.090 3.090 0.000   0 3.090
BHPL78 20/12/2018 Call 14.500 3.855 3.855 0.000   0 3.855
BHPL88 20/12/2018 Put 14.500 3.390 3.390 0.000   0 3.390
BHPLL8 20/12/2018 Call 15.000 3.655 3.655 0.000   2 3.655
BHPLM8 20/12/2018 Put 15.000 3.690 3.690 0.000   0 3.690
BHPLD8 20/12/2018 Call 16.000 3.275 3.275 0.000   45 3.275
BHPLE8 20/12/2018 Put 16.000 4.300 4.300 0.000   5 4.300
BHPLJ8 20/12/2018 Call 17.000 2.955 2.955 0.000   0 2.955
BHPLK8 20/12/2018 Put 17.000 4.965 4.965 0.000   0 4.965
BHPL98 20/12/2018 Call 18.000 2.645 2.645 0.000   0 2.645
BHPLA8 20/12/2018 Put 18.000 5.635 5.635 0.000   0 5.635
BHPLB8 20/12/2018 Call 19.000 2.385 2.385 0.000   0 2.385
BHPLC8 20/12/2018 Put 19.000 6.360 6.360 0.000   0 6.360
BHPL58 20/12/2018 Call 20.000 2.135 2.135 0.000   195 2.135
BHPL68 20/12/2018 Put 20.000 7.090 7.090 0.000   0 7.090
BHPL38 20/12/2018 Call 21.000 1.910 1.910 0.000   0 1.910
BHPL48 20/12/2018 Put 21.000 7.845 7.845 0.000   0 7.845
BHPMR8 20/12/2018 Call 22.000 1.720 1.720 0.000   0 1.720
BHPMU8 20/12/2018 Put 22.000 8.630 8.630 0.000   0 8.630

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.