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 19.860 Up 0.600 19.860 19.920 19.800 20.080 19.730 15,795,995 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNO9 28/07/2016 Call 0.010 19.830 19.830 20.010 5 0 19.830
BHPVL9 28/07/2016 Call 0.110 19.750 19.750 0.000   0 19.750
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 7.360 7.360 0.000   0 7.360
BHPBS9 28/07/2016 Put 12.500 0.000 0.000 0.000   0 0.000
BHPBT9 28/07/2016 Call 12.750 7.110 7.110 0.000   0 7.110
BHPBU9 28/07/2016 Put 12.750 0.000 0.000 0.000   0 0.000
BHPBV9 28/07/2016 Call 13.000 6.860 6.860 0.000   0 6.860
BHPBW9 28/07/2016 Put 13.000 0.000 0.000 0.000   0 0.000
BHPYD8 28/07/2016 Call 13.250 6.610 6.610 0.000   0 6.610
BHPYE8 28/07/2016 Put 13.250 0.000 0.000 0.000   0 0.000
BHPYH8 28/07/2016 Call 13.500 6.360 6.360 0.000   0 6.360
BHPZ28 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
BHPZT8 28/07/2016 Call 13.750 6.110 6.110 0.000   0 6.110
BHPZU8 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
BHPZV8 28/07/2016 Call 14.000 5.860 5.860 0.000   0 5.860
BHPZW8 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
BHPV59 28/07/2016 Call 14.010 5.850 5.850 6.050 200 0 5.850
BHPV69 28/07/2016 Put 14.010 0.000 0.000 0.000   0 0.000
BHPZ58 28/07/2016 Call 14.250 5.610 5.610 0.000   0 5.610
BHPZ68 28/07/2016 Put 14.250 0.000 0.000 0.000   0 0.000
BHPYF8 28/07/2016 Call 14.500 5.360 5.360 5.450 800 0 5.360
BHPYG8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
BHPV89 28/07/2016 Call 14.510 5.350 5.350 0.000   0 5.350
BHPV79 28/07/2016 Put 14.510 0.000 0.000 0.000   0 0.000
BHPZJ8 28/07/2016 Call 14.750 5.110 5.110 0.000   0 5.110
BHPZM8 28/07/2016 Put 14.750 0.000 0.000 0.000   0 0.000
BHPE97 28/07/2016 Call 14.760 5.100 5.100 0.000   0 5.100
BHPEF7 28/07/2016 Put 14.760 0.000 0.000 0.000   0 0.000
BHPZP8 28/07/2016 Call 15.000 4.860 4.860 0.000 50 0 4.860
BHPZQ8 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
BHPV99 28/07/2016 Call 15.010 4.850 4.850 0.000   0 4.850
BHPVA9 28/07/2016 Put 15.010 0.000 0.000 0.000   0 0.000
BHPYB8 28/07/2016 Call 15.500 4.360 4.360 0.000   0 4.360
BHPYC8 28/07/2016 Put 15.500 0.000 0.000 0.000   0 0.000
BHPVC9 28/07/2016 Call 15.510 4.350 4.350 0.000   0 4.350
BHPVB9 28/07/2016 Put 15.510 0.000 0.000 0.000   0 0.000
BHPZR8 28/07/2016 Call 16.000 3.860 3.860 0.000   0 3.860
BHPZS8 28/07/2016 Put 16.000 0.000 0.000 0.000   0 0.000
BHPEH7 28/07/2016 Call 16.010 3.850 3.850 0.000   0 3.850
BHPEG7 28/07/2016 Put 16.010 0.000 0.000 0.000   0 0.000
BHPZB8 28/07/2016 Call 16.500 3.360 3.360 0.000   0 3.360
BHPZI8 28/07/2016 Put 16.500 0.000 0.000 0.000   0 0.000
BHPEI7 28/07/2016 Call 16.510 3.350 3.350 0.000   0 3.350
BHPEJ7 28/07/2016 Put 16.510 0.000 0.000 0.000   0 0.000
BHPZ78 28/07/2016 Call 17.000 2.860 2.860 0.000 40 0 2.860
BHPZ88 28/07/2016 Put 17.000 0.000 0.000 0.000   0 0.000
BHPEL7 28/07/2016 Call 17.010 2.850 2.850 0.000   0 2.850
BHPEK7 28/07/2016 Put 17.010 0.000 0.000 0.000   0 0.000
BHPZ98 28/07/2016 Call 17.500 2.365 2.365 0.000 3,435 0 2.365
BHPZA8 28/07/2016 Put 17.500 0.000 0.000 0.000   0 0.000
BHPXI9 28/07/2016 Call 17.510 2.355 2.355 0.000 41 0 2.355
BHPXJ9 28/07/2016 Put 17.510 0.000 0.000 0.000 500 0 0.000
BHPZ38 28/07/2016 Call 18.000 1.865 1.865 2.050 616 0 1.865
BHPZ48 28/07/2016 Put 18.000 0.001 0.001 0.020 100 0 0.001
BHPC29 28/07/2016 Call 18.010 1.855 1.855 1.290 148 0 1.855
BHPC39 28/07/2016 Put 18.010 0.001 0.001 0.000 50 0 0.001
BHPZN8 28/07/2016 Call 18.500 1.375 1.375 1.430 135 0 1.375
BHPZO8 28/07/2016 Put 18.500 0.007 0.007 0.010 2,200 0 0.007
BHPS59 28/07/2016 Call 18.510 1.365 1.365 1.460 108 0 1.365
BHPS49 28/07/2016 Put 18.510 0.007 0.007 0.000 100 0 0.007
BHPZX8 28/07/2016 Call 19.000 0.905 0.905 0.940 968 0 0.905
BHPZY8 28/07/2016 Put 19.000 0.030 0.030 0.020 350 0 0.030
BHPYX9 28/07/2016 Call 19.010 0.895 0.895 0.000 83 0 0.895
BHPYW9 28/07/2016 Put 19.010 0.035 0.035 0.020 600 0 0.035
BHPBX9 28/07/2016 Call 19.500 0.490 0.490 0.480 1,760 0 0.490
BHPBY9 28/07/2016 Put 19.500 0.120 0.120 0.055 2,210 0 0.120
BHPEN7 28/07/2016 Call 19.510 0.480 0.480 0.580 350 0 0.480
BHPEM7 28/07/2016 Put 19.510 0.125 0.125 0.000   0 0.125
BHPB69 28/07/2016 Call 20.000 0.190 0.190 0.175 4,531 0 0.190
BHPB59 28/07/2016 Put 20.000 0.340 0.340 0.210 5,270 0 0.340
BHPB39 28/07/2016 Call 20.010 0.165 0.165 0.220 55 0 0.165
BHPB49 28/07/2016 Put 20.010 0.315 0.315 0.205 842 0 0.315
BHPCX9 28/07/2016 Call 20.500 0.045 0.045 0.030 1,155 0 0.045
BHPCY9 28/07/2016 Put 20.500 0.700 0.700 0.590 240 0 0.700
BHPTQ9 28/07/2016 Call 20.510 0.045 0.045 0.000   0 0.045
BHPTP9 28/07/2016 Put 20.510 0.710 0.710 0.000 20 0 0.710
BHPE39 28/07/2016 Call 21.000 0.006 0.006 0.010 1,441 0 0.006
BHPE49 28/07/2016 Put 21.000 1.155 1.155 0.000   0 1.155
BHPTU9 28/07/2016 Call 21.010 0.006 0.006 0.000 500 0 0.006
BHPTT9 28/07/2016 Put 21.010 1.165 1.165 0.000 25 0 1.165
BHPIQ9 28/07/2016 Call 21.500 0.000 0.000 0.000   0 0.000
BHPIP9 28/07/2016 Put 21.500 1.640 1.640 0.000   0 1.640
BHPTV9 28/07/2016 Call 21.510 0.000 0.000 0.000   0 0.000
BHPTW9 28/07/2016 Put 21.510 1.650 1.650 0.000 82 0 1.650
BHPIR9 28/07/2016 Call 22.000 0.000 0.000 0.000   0 0.000
BHPIS9 28/07/2016 Put 22.000 2.140 2.140 0.000   0 2.140
BHPUL9 28/07/2016 Call 22.010 0.000 0.000 0.000   0 0.000
BHPUD9 28/07/2016 Put 22.010 2.150 2.150 3.940 75 0 2.150
BHPIU9 28/07/2016 Call 22.500 0.000 0.000 0.000   0 0.000
BHPIT9 28/07/2016 Put 22.500 2.640 2.640 0.000   0 2.640
BHPTR9 28/07/2016 Call 22.510 0.000 0.000 0.000   0 0.000
BHPTS9 28/07/2016 Put 22.510 2.650 2.650 0.000   0 2.650
BHPIV9 28/07/2016 Call 23.000 0.000 0.000 0.000   0 0.000
BHPIX9 28/07/2016 Put 23.000 3.140 3.140 0.000   0 3.140
BHPYT9 28/07/2016 Call 23.010 0.000 0.000 0.000   0 0.000
BHPYS9 28/07/2016 Put 23.010 3.150 3.150 3.765 100 0 3.150
BHPIZ9 28/07/2016 Call 23.500 0.000 0.000 0.000   0 0.000
BHPIY9 28/07/2016 Put 23.500 3.640 3.640 0.000   0 3.640
BHPQ79 28/07/2016 Call 23.510 0.000 0.000 0.000   0 0.000
BHPQ69 28/07/2016 Put 23.510 3.650 3.650 3.450 620 0 3.650
BHPJQ9 28/07/2016 Call 24.000 0.000 0.000 0.000   0 0.000
BHPJR9 28/07/2016 Put 24.000 4.140 4.140 0.000   0 4.140
BHPYU9 28/07/2016 Call 24.010 0.000 0.000 0.000   0 0.000
BHPYV9 28/07/2016 Put 24.010 4.150 4.150 0.000 305 0 4.150
BHPJT9 28/07/2016 Call 24.500 0.000 0.000 0.000   0 0.000
BHPJS9 28/07/2016 Put 24.500 4.640 4.640 0.000   0 4.640
BHPFO7 28/07/2016 Call 24.510 0.000 0.000 0.000   0 0.000
BHPFP7 28/07/2016 Put 24.510 4.650 4.650 0.000   0 4.650
BHPFR7 28/07/2016 Call 25.000 0.000 0.000 0.000   0 0.000
BHPFQ7 28/07/2016 Put 25.000 5.140 5.140 0.000   0 5.140
BHPFS7 28/07/2016 Call 25.010 0.000 0.000 0.000   0 0.000
BHPG27 28/07/2016 Put 25.010 5.150 5.150 0.000 200 0 5.150
BHPG47 28/07/2016 Call 25.500 0.000 0.000 0.000   0 0.000
BHPG37 28/07/2016 Put 25.500 5.640 5.640 0.000   0 5.640
BHPG57 28/07/2016 Call 25.510 0.000 0.000 0.000   0 0.000
BHPGU7 28/07/2016 Put 25.510 5.650 5.650 0.000   0 5.650
BHPGW7 28/07/2016 Call 26.000 0.000 0.000 0.000   0 0.000
BHPGV7 28/07/2016 Put 26.000 6.140 6.140 0.000   0 6.140
BHPGX7 28/07/2016 Call 26.010 0.000 0.000 0.000   0 0.000
BHPGY7 28/07/2016 Put 26.010 6.150 6.150 0.000 10 0 6.150
BHPI17 28/07/2016 Call 26.500 0.000 0.000 0.000   0 0.000
BHPGZ7 28/07/2016 Put 26.500 6.640 6.640 0.000   0 6.640
BHPI27 28/07/2016 Call 26.510 0.000 0.000 0.000   0 0.000
BHPI37 28/07/2016 Put 26.510 6.650 6.650 0.000   0 6.650
BHPRY9 28/07/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPRX9 28/07/2016 Put 27.000 7.140 7.140 0.000   0 7.140
BHPRV9 28/07/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPRW9 28/07/2016 Put 27.010 7.150 7.150 7.050 215 0 7.150
BHPBO7 28/07/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPBM7 28/07/2016 Put 28.000 8.140 8.140 0.000   0 8.140
BHPBK7 28/07/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPBL7 28/07/2016 Put 28.010 8.150 8.150 0.000 6 0 8.150
BHPJU7 28/07/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPJX7 28/07/2016 Put 31.000 11.140 11.140 0.000   0 11.140
BHPJZ7 28/07/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPJY7 28/07/2016 Put 31.010 11.150 11.150 0.000   0 11.150
BHPET7 28/07/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPES7 28/07/2016 Put 34.000 14.140 14.140 0.000   0 14.140
BHPEQ7 28/07/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPER7 28/07/2016 Put 34.010 14.150 14.150 0.000   0 14.150
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 15.640 15.640 0.000   0 15.640
BHPPO9 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPN9 28/07/2016 Put 35.510 15.650 15.650 0.000   0 15.650
BHPNP9 25/08/2016 Call 0.010 19.880 19.880 0.000   0 19.880
BHPML7 25/08/2016 Call 0.100 19.760 19.760 0.000   0 19.760
BHPMM7 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMI7 25/08/2016 Call 0.110 19.750 19.750 0.000   0 19.750
BHPMH7 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPGM9 25/08/2016 Call 13.500 6.385 6.385 0.000   0 6.385
BHPGN9 25/08/2016 Put 13.500 0.002 0.002 0.000   0 0.002
BHPF99 25/08/2016 Call 13.750 6.140 6.140 0.000   0 6.140
BHPFP9 25/08/2016 Put 13.750 0.004 0.004 0.000   0 0.004
BHPFY9 25/08/2016 Call 14.000 5.895 5.895 0.000   0 5.895
BHPFZ9 25/08/2016 Put 14.000 0.005 0.005 0.000   0 0.005
BHPEI9 25/08/2016 Call 14.250 5.650 5.650 0.000   0 5.650
BHPEJ9 25/08/2016 Put 14.250 0.008 0.008 0.000   0 0.008
BHPE79 25/08/2016 Call 14.500 5.400 5.400 0.000   0 5.400
BHPE89 25/08/2016 Put 14.500 0.010 0.010 0.000   0 0.010
BHPFQ9 25/08/2016 Call 14.750 5.160 5.160 0.000   0 5.160
BHPFR9 25/08/2016 Put 14.750 0.015 0.015 0.000   0 0.015
BHPN87 25/08/2016 Call 14.760 5.150 5.150 0.000   0 5.150
BHPN97 25/08/2016 Put 14.760 0.015 0.015 0.000   0 0.015
BHPFW9 25/08/2016 Call 15.000 4.915 4.915 0.000   0 4.915
BHPFX9 25/08/2016 Put 15.000 0.020 0.020 0.000   0 0.020
BHPYD9 25/08/2016 Call 15.010 4.905 4.905 0.000   0 4.905
BHPYC9 25/08/2016 Put 15.010 0.020 0.020 0.000   0 0.020
BHPFS9 25/08/2016 Call 15.500 4.430 4.430 0.000   0 4.430
BHPFT9 25/08/2016 Put 15.500 0.035 0.035 0.000   0 0.035
BHPNL7 25/08/2016 Call 15.510 4.420 4.420 0.000 827 0 4.420
BHPNK7 25/08/2016 Put 15.510 0.035 0.035 0.000   0 0.035
BHPES9 25/08/2016 Call 16.000 3.950 3.950 0.000   0 3.950
BHPF49 25/08/2016 Put 16.000 0.055 0.055 0.070 1,400 0 0.055
BHPYE9 25/08/2016 Call 16.010 3.940 3.940 0.000   0 3.940
BHPYF9 25/08/2016 Put 16.010 0.060 0.060 0.000   0 0.060
BHPFU9 25/08/2016 Call 16.500 3.480 3.480 0.000   0 3.480
BHPFV9 25/08/2016 Put 16.500 0.085 0.085 0.100 1,090 0 0.085
BHPNM7 25/08/2016 Call 16.510 3.470 3.470 0.000   0 3.470
BHPNN7 25/08/2016 Put 16.510 0.090 0.090 0.000   0 0.090
BHPEK9 25/08/2016 Call 17.000 3.020 3.020 0.000   0 3.020
BHPEL9 25/08/2016 Put 17.000 0.130 0.130 0.120 30 0 0.130
BHPYH9 25/08/2016 Call 17.010 3.010 3.010 0.000   0 3.010
BHPYG9 25/08/2016 Put 17.010 0.130 0.130 0.000   0 0.130
BHPF59 25/08/2016 Call 17.500 2.575 2.575 0.000   0 2.575
BHPF69 25/08/2016 Put 17.500 0.185 0.185 0.170 6 0 0.185
BHPIO7 25/08/2016 Call 17.510 2.565 2.565 0.000   0 2.565
BHPIV7 25/08/2016 Put 17.510 0.190 0.190 0.000 50 0 0.190
BHPE99 25/08/2016 Call 18.000 2.150 2.150 2.330 225 0 2.150
BHPEH9 25/08/2016 Put 18.000 0.265 0.265 0.220 285 0 0.265
BHPYI9 25/08/2016 Call 18.010 2.145 2.145 0.000   0 2.145
BHPYJ9 25/08/2016 Put 18.010 0.265 0.265 0.000 400 0 0.265
BHPF79 25/08/2016 Call 18.500 1.755 1.755 0.000 380 0 1.755
BHPF89 25/08/2016 Put 18.500 0.365 0.365 0.315 125 0 0.365
BHPF97 25/08/2016 Call 18.510 1.750 1.750 0.000 40 0 1.750
BHPFF7 25/08/2016 Put 18.510 0.370 0.370 0.335 20 0 0.370
BHPE59 25/08/2016 Call 19.000 1.395 1.395 1.430 1,778 0 1.395
BHPE69 25/08/2016 Put 19.000 0.505 0.505 0.490 237 0 0.505
BHPYL9 25/08/2016 Call 19.010 1.390 1.390 1.500 268 0 1.390
BHPYK9 25/08/2016 Put 19.010 0.505 0.505 0.000   0 0.505
BHPG19 25/08/2016 Call 19.500 1.075 1.075 1.100 4,233 0 1.075
BHPG29 25/08/2016 Put 19.500 0.680 0.680 0.605 750 0 0.680
BHPEO7 25/08/2016 Call 19.510 1.070 1.070 0.000 75 0 1.070
BHPEP7 25/08/2016 Put 19.510 0.685 0.685 0.000 90 0 0.685
BHPIF9 25/08/2016 Call 20.000 0.800 0.800 0.825 2,946 0 0.800
BHPIG9 25/08/2016 Put 20.000 0.905 0.905 0.830 1,320 0 0.905
BHPSJ9 25/08/2016 Call 20.010 0.790 0.790 0.815 615 0 0.790
BHPSI9 25/08/2016 Put 20.010 0.910 0.910 0.000   0 0.910
BHPIN9 25/08/2016 Call 20.500 0.570 0.570 0.600 711 0 0.570
BHPIO9 25/08/2016 Put 20.500 1.180 1.180 1.050 232 0 1.180
BHPF17 25/08/2016 Call 20.510 0.565 0.565 0.520 150 0 0.565
BHPF27 25/08/2016 Put 20.510 1.180 1.180 0.000 30 0 1.180
BHPIL9 25/08/2016 Call 21.000 0.390 0.390 0.420 785 0 0.390
BHPIM9 25/08/2016 Put 21.000 1.500 1.500 1.450 118 0 1.500
BHPC97 25/08/2016 Call 21.010 0.385 0.385 0.425 250 0 0.385
BHPC87 25/08/2016 Put 21.010 1.500 1.500 3.380 179 0 1.500
BHPJ19 25/08/2016 Call 21.500 0.255 0.255 0.290 700 0 0.255
BHPJ39 25/08/2016 Put 21.500 1.860 1.860 0.000   0 1.860
BHPCF7 25/08/2016 Call 21.510 0.255 0.255 0.270 567 0 0.255
BHPCG7 25/08/2016 Put 21.510 1.865 1.865 0.000 90 0 1.865
BHPJ59 25/08/2016 Call 22.000 0.165 0.165 0.165 460 0 0.165
BHPJ49 25/08/2016 Put 22.000 2.270 2.270 0.000   0 2.270
BHPCI7 25/08/2016 Call 22.010 0.160 0.160 0.155 10 0 0.160
BHPCH7 25/08/2016 Put 22.010 2.270 2.270 0.000 10 0 2.270
BHPJ69 25/08/2016 Call 22.500 0.100 0.100 0.080 30 0 0.100
BHPJ79 25/08/2016 Put 22.500 2.710 2.710 0.000   0 2.710
BHPJ99 25/08/2016 Call 23.000 0.060 0.060 0.070 150 0 0.060
BHPJ89 25/08/2016 Put 23.000 3.175 3.175 0.000   0 3.175
BHPCJ7 25/08/2016 Call 23.010 0.060 0.060 0.000   0 0.060
BHPCK7 25/08/2016 Put 23.010 3.170 3.170 0.000 100 0 3.170
BHPJA9 25/08/2016 Call 23.500 0.035 0.035 0.000 400 0 0.035
BHPJB9 25/08/2016 Put 23.500 3.655 3.655 0.000   0 3.655
BHPF37 25/08/2016 Call 23.510 0.035 0.035 0.000   0 0.035
BHPF47 25/08/2016 Put 23.510 3.645 3.645 0.000   0 3.645
BHPJV9 25/08/2016 Call 24.000 0.020 0.020 0.000   0 0.020
BHPJU9 25/08/2016 Put 24.000 4.145 4.145 0.000   0 4.145
BHPCM7 25/08/2016 Call 24.010 0.020 0.020 0.000   0 0.020
BHPCL7 25/08/2016 Put 24.010 4.135 4.135 4.120 235 0 4.135
BHPJW9 25/08/2016 Call 24.500 0.010 0.010 0.000   0 0.010
BHPK89 25/08/2016 Put 24.500 4.640 4.640 0.000   0 4.640
BHPIW7 25/08/2016 Call 24.510 0.010 0.010 0.000   0 0.010
BHPJ37 25/08/2016 Put 24.510 4.625 4.625 0.000   0 4.625
BHPKA9 25/08/2016 Call 25.000 0.006 0.006 0.000   0 0.006
BHPK99 25/08/2016 Put 25.000 5.140 5.140 0.000   0 5.140
BHPFG7 25/08/2016 Call 25.010 0.006 0.006 0.000   0 0.006
BHPFH7 25/08/2016 Put 25.010 5.120 5.120 0.000 210 0 5.120
BHPJ67 25/08/2016 Call 25.500 0.003 0.003 0.000   0 0.003
BHPJ47 25/08/2016 Put 25.500 5.640 5.640 0.000   0 5.640
BHPJ77 25/08/2016 Call 25.510 0.004 0.004 0.000 50 0 0.004
BHPJ87 25/08/2016 Put 25.510 5.620 5.620 0.000   0 5.620
BHPJA7 25/08/2016 Call 26.000 0.002 0.002 0.000   0 0.002
BHPJ97 25/08/2016 Put 26.000 6.140 6.140 0.000   0 6.140
BHPJB7 25/08/2016 Call 26.010 0.002 0.002 0.000   0 0.002
BHPJC7 25/08/2016 Put 26.010 6.120 6.120 0.000   0 6.120
BHPJG7 25/08/2016 Call 26.500 0.001 0.001 0.000   0 0.001
BHPJD7 25/08/2016 Put 26.500 6.640 6.640 0.000   0 6.640
BHPJH7 25/08/2016 Call 26.510 0.001 0.001 0.000   0 0.001
BHPJP7 25/08/2016 Put 26.510 6.615 6.615 0.000   0 6.615
BHPBV7 25/08/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPBU7 25/08/2016 Put 27.000 7.140 7.140 0.000   0 7.140
BHPBP7 25/08/2016 Call 27.010 0.001 0.001 0.000   0 0.001
BHPBT7 25/08/2016 Put 27.010 7.115 7.115 0.000 36 0 7.115
BHPNU7 25/08/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPNV7 25/08/2016 Put 30.000 10.140 10.140 0.000   0 10.140
BHPNW7 25/08/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPNX7 25/08/2016 Put 30.010 10.110 10.110 0.000   0 10.110
BHPP27 25/08/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPP17 25/08/2016 Put 31.000 11.140 11.140 0.000   0 11.140
BHPNZ7 25/08/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPNY7 25/08/2016 Put 31.010 11.110 11.110 0.000   0 11.110
BHPEX7 25/08/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPEU7 25/08/2016 Put 34.000 14.140 14.140 0.000   0 14.140
BHPEY7 25/08/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPEZ7 25/08/2016 Put 34.010 14.115 14.115 0.000   0 14.115
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 15.640 15.640 0.000   0 15.640
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 15.605 15.605 0.000   0 15.605
BHPNR9 29/09/2016 Call 0.010 19.705 19.705 0.000   0 19.705
BHPVN9 29/09/2016 Call 0.110 19.540 19.540 0.000   0 19.540
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 9.880 9.880 0.000   0 9.880
BHPSB8 29/09/2016 Put 10.000 0.000 0.000 0.000   0 0.000
BHPS98 29/09/2016 Call 10.500 9.380 9.380 0.000   0 9.380
BHPS88 29/09/2016 Put 10.500 0.001 0.001 0.000   0 0.001
BHPRW8 29/09/2016 Call 11.000 8.885 8.885 0.000   0 8.885
BHPS78 29/09/2016 Put 11.000 0.002 0.002 0.000   0 0.002
BHPRV8 29/09/2016 Call 11.500 8.390 8.390 0.000   0 8.390
BHPRU8 29/09/2016 Put 11.500 0.005 0.005 0.000   0 0.005
BHPJE7 29/09/2016 Call 12.000 7.890 7.890 0.000   0 7.890
BHPJF7 29/09/2016 Put 12.000 0.009 0.009 0.000   0 0.009
BHPYA9 29/09/2016 Call 12.010 7.710 7.710 0.000   0 7.710
BHPYB9 29/09/2016 Put 12.010 0.010 0.010 0.000   0 0.010
BHPWJ8 29/09/2016 Call 12.500 7.395 7.395 0.000   0 7.395
BHPWP8 29/09/2016 Put 12.500 0.015 0.015 0.000   0 0.015
BHPWQ8 29/09/2016 Call 12.750 7.150 7.150 0.000   0 7.150
BHPWR8 29/09/2016 Put 12.750 0.020 0.020 0.000   0 0.020
BHPSL8 29/09/2016 Call 13.000 6.900 6.900 0.000   0 6.900
BHPSM8 29/09/2016 Put 13.000 0.030 0.030 0.000   0 0.030
BHPR78 29/09/2016 Call 13.250 6.655 6.655 0.000   0 6.655
BHPR88 29/09/2016 Put 13.250 0.035 0.035 0.000   0 0.035
BHPQQ8 29/09/2016 Call 13.500 6.410 6.410 0.000   0 6.410
BHPQR8 29/09/2016 Put 13.500 0.045 0.045 0.000   0 0.045
BHPQO8 29/09/2016 Call 13.750 6.165 6.165 0.000   0 6.165
BHPQP8 29/09/2016 Put 13.750 0.055 0.055 0.000   0 0.055
BHPY49 29/09/2016 Call 13.760 6.005 6.005 0.000   0 6.005
BHPY59 29/09/2016 Put 13.760 0.055 0.055 0.000   0 0.055
BHPI98 29/09/2016 Call 14.000 5.920 5.920 0.000   0 5.920
BHPIF8 29/09/2016 Put 14.000 0.065 0.065 0.000   0 0.065
BHPD38 29/09/2016 Call 14.250 5.680 5.680 0.000   0 5.680
BHPD48 29/09/2016 Put 14.250 0.080 0.080 0.000   0 0.080
BHPD18 29/09/2016 Call 14.500 5.440 5.440 0.000   0 5.440
BHPD28 29/09/2016 Put 14.500 0.095 0.095 0.000   0 0.095
BHPXZ7 29/09/2016 Call 14.750 5.200 5.200 0.000   0 5.200
BHPY17 29/09/2016 Put 14.750 0.110 0.110 0.000   0 0.110
BHPY27 29/09/2016 Call 15.000 4.965 4.965 0.000   0 4.965
BHPY37 29/09/2016 Put 15.000 0.130 0.130 0.000   0 0.130
BHPYM9 29/09/2016 Call 15.010 4.830 4.830 0.000   0 4.830
BHPYN9 29/09/2016 Put 15.010 0.130 0.130 0.130 80 0 0.130
BHPVP7 29/09/2016 Call 15.500 4.500 4.500 0.000   0 4.500
BHPVQ7 29/09/2016 Put 15.500 0.170 0.170 0.000   0 0.170
BHPUM7 29/09/2016 Call 16.000 4.045 4.045 0.000   0 4.045
BHPUN7 29/09/2016 Put 16.000 0.225 0.225 0.000 3,000 0 0.225
BHPQ89 29/09/2016 Call 16.010 3.935 3.935 0.000   0 3.935
BHPQ99 29/09/2016 Put 16.010 0.225 0.225 0.000   0 0.225
BHPT97 29/09/2016 Call 16.500 3.605 3.605 0.000   0 3.605
BHPTA7 29/09/2016 Put 16.500 0.290 0.290 0.000   0 0.290
BHPSK7 29/09/2016 Call 17.000 3.175 3.175 3.300 55 0 3.175
BHPSL7 29/09/2016 Put 17.000 0.370 0.370 0.000   0 0.370
BHPYP9 29/09/2016 Call 17.010 3.095 3.095 0.000 40 0 3.095
BHPYO9 29/09/2016 Put 17.010 0.375 0.375 0.000   0 0.375
BHPRX7 29/09/2016 Call 17.500 2.770 2.770 0.000   0 2.770
BHPRY7 29/09/2016 Put 17.500 0.475 0.475 0.000   0 0.475
BHPMD7 29/09/2016 Call 17.510 2.700 2.700 0.000   0 2.700
BHPME7 29/09/2016 Put 17.510 0.475 0.475 0.000   0 0.475
BHPFX7 29/09/2016 Call 18.000 2.390 2.390 2.550 30 0 2.390
BHPFY7 29/09/2016 Put 18.000 0.600 0.600 0.610 20 0 0.600
BHPC59 29/09/2016 Call 18.010 2.330 2.330 2.420 71 0 2.330
BHPC49 29/09/2016 Put 18.010 0.595 0.595 0.580 25 0 0.595
BHPFZ7 29/09/2016 Call 18.500 2.030 2.030 2.140 35 0 2.030
BHPG17 29/09/2016 Put 18.500 0.745 0.745 0.000   0 0.745
BHPLW9 29/09/2016 Call 19.000 1.690 1.690 1.810 80 0 1.690
BHPLX9 29/09/2016 Put 19.000 0.915 0.915 0.880 635 0 0.915
BHPYQ9 29/09/2016 Call 19.010 1.660 1.660 1.700 9 0 1.660
BHPYR9 29/09/2016 Put 19.010 0.920 0.920 0.860 100 0 0.920
BHPD37 29/09/2016 Call 19.500 1.395 1.395 0.000   0 1.395
BHPD47 29/09/2016 Put 19.500 1.125 1.125 1.030 150 0 1.125
BHPK17 29/09/2016 Call 19.510 1.370 1.370 0.900 20 0 1.370
BHPK27 29/09/2016 Put 19.510 1.125 1.125 0.000 15 0 1.125
BHPEF9 29/09/2016 Call 20.000 1.130 1.130 1.180 306 0 1.130
BHPEG9 29/09/2016 Put 20.000 1.365 1.365 1.310 535 0 1.365
BHPSK9 29/09/2016 Call 20.010 1.110 1.110 1.100 102 0 1.110
BHPSL9 29/09/2016 Put 20.010 1.360 1.360 0.000   0 1.360
BHPD57 29/09/2016 Call 20.500 0.895 0.895 0.920 637 0 0.895
BHPD67 29/09/2016 Put 20.500 1.635 1.635 1.590 160 0 1.635
BHPRP9 29/09/2016 Call 20.510 0.880 0.880 0.000   0 0.880
BHPRQ9 29/09/2016 Put 20.510 1.635 1.635 0.000   0 1.635
BHPYO8 29/09/2016 Call 21.000 0.695 0.695 0.685 306 0 0.695
BHPYP8 29/09/2016 Put 21.000 1.940 1.940 0.000   0 1.940
BHPK47 29/09/2016 Call 21.010 0.685 0.685 0.650 248 0 0.685
BHPK37 29/09/2016 Put 21.010 1.940 1.940 0.000   0 1.940
BHPD17 29/09/2016 Call 21.500 0.530 0.530 0.000 70 0 0.530
BHPD27 29/09/2016 Put 21.500 2.280 2.280 0.000   0 2.280
BHPEI8 29/09/2016 Call 21.510 0.525 0.525 0.520 120 0 0.525
BHPEH8 29/09/2016 Put 21.510 2.280 2.280 0.000   0 2.280
BHPXM8 29/09/2016 Call 22.000 0.395 0.395 0.410 20 0 0.395
BHPXN8 29/09/2016 Put 22.000 2.650 2.650 0.000 90 0 2.650
BHPCY7 29/09/2016 Call 22.500 0.295 0.295 0.000   0 0.295
BHPCZ7 29/09/2016 Put 22.500 3.055 3.055 0.000   0 3.055
BHPI69 29/09/2016 Call 22.510 0.290 0.290 0.260 65 0 0.290
BHPI79 29/09/2016 Put 22.510 3.050 3.050 0.000   0 3.050
BHPVR8 29/09/2016 Call 23.000 0.215 0.215 0.230 30 0 0.215
BHPVS8 29/09/2016 Put 23.000 3.485 3.485 0.000   0 3.485
BHPUT9 29/09/2016 Call 23.010 0.210 0.210 0.000   0 0.210
BHPUS9 29/09/2016 Put 23.010 3.475 3.475 0.000   0 3.475
BHPCW7 29/09/2016 Call 23.500 0.150 0.150 0.000   0 0.150
BHPCX7 29/09/2016 Put 23.500 3.935 3.935 0.000   0 3.935
BHPUQ9 29/09/2016 Call 23.510 0.150 0.150 0.000   0 0.150
BHPUR9 29/09/2016 Put 23.510 3.920 3.920 0.000 75 0 3.920
BHPVH8 29/09/2016 Call 24.000 0.105 0.105 0.000   0 0.105
BHPVI8 29/09/2016 Put 24.000 4.395 4.395 0.000   0 4.395
BHPE77 29/09/2016 Call 24.010 0.105 0.105 0.000   0 0.105
BHPE87 29/09/2016 Put 24.010 4.385 4.385 0.000 65 0 4.385
BHPCU7 29/09/2016 Call 24.500 0.075 0.075 0.000   0 0.075
BHPCV7 29/09/2016 Put 24.500 4.870 4.870 0.000   0 4.870
BHPKI7 29/09/2016 Call 24.510 0.075 0.075 0.000   0 0.075
BHPKJ7 29/09/2016 Put 24.510 4.855 4.855 0.000   0 4.855
BHPUE8 29/09/2016 Call 25.000 0.050 0.050 0.000   0 0.050
BHPUF8 29/09/2016 Put 25.000 5.355 5.355 0.000   0 5.355
BHPKL7 29/09/2016 Call 25.010 0.050 0.050 0.000   0 0.050
BHPKK7 29/09/2016 Put 25.010 5.335 5.335 0.000   0 5.335
BHPYW7 29/09/2016 Call 25.250 0.045 0.045 0.000   0 0.045
BHPYX7 29/09/2016 Put 25.250 5.595 5.595 0.000   0 5.595
BHPYV7 29/09/2016 Call 25.260 0.045 0.045 0.000   0 0.045
BHPYU7 29/09/2016 Put 25.260 5.580 5.580 0.000   0 5.580
BHPCQ7 29/09/2016 Call 25.500 0.035 0.035 0.000   0 0.035
BHPCR7 29/09/2016 Put 25.500 5.840 5.840 0.000   0 5.840
BHPKM7 29/09/2016 Call 25.510 0.035 0.035 0.000   0 0.035
BHPKN7 29/09/2016 Put 25.510 5.820 5.820 5.700 20 0 5.820
BHPUK8 29/09/2016 Call 26.000 0.025 0.025 0.000   0 0.025
BHPUL8 29/09/2016 Put 26.000 6.330 6.330 0.000   0 6.330
BHPKP7 29/09/2016 Call 26.010 0.025 0.025 0.000   0 0.025
BHPKO7 29/09/2016 Put 26.010 6.310 6.310 0.000   0 6.310
BHPCS7 29/09/2016 Call 26.500 0.015 0.015 0.000   0 0.015
BHPCT7 29/09/2016 Put 26.500 6.820 6.820 0.000   0 6.820
BHPKQ7 29/09/2016 Call 26.510 0.015 0.015 0.000   0 0.015
BHPKR7 29/09/2016 Put 26.510 6.800 6.800 0.000   0 6.800
BHPUM8 29/09/2016 Call 27.000 0.010 0.010 0.000   0 0.010
BHPUN8 29/09/2016 Put 27.000 7.315 7.315 0.000   0 7.315
BHPQO7 29/09/2016 Call 27.010 0.010 0.010 0.000   0 0.010
BHPQN7 29/09/2016 Put 27.010 7.290 7.290 0.000 10 0 7.290
BHPJK7 29/09/2016 Call 27.500 0.008 0.008 0.000   0 0.008
BHPJL7 29/09/2016 Put 27.500 7.810 7.810 0.000   0 7.810
BHPUQ8 29/09/2016 Call 28.000 0.005 0.005 0.000   0 0.005
BHPUR8 29/09/2016 Put 28.000 8.305 8.305 0.000   0 8.305
BHPQT7 29/09/2016 Call 28.010 0.005 0.005 0.000   0 0.005
BHPQU7 29/09/2016 Put 28.010 8.280 8.280 0.000   0 8.280
BHPJN7 29/09/2016 Call 28.500 0.003 0.003 0.000   0 0.003
BHPJO7 29/09/2016 Put 28.500 8.800 8.800 0.000   0 8.800
BHPXF9 29/09/2016 Call 28.510 0.004 0.004 0.000   0 0.004
BHPXD9 29/09/2016 Put 28.510 8.775 8.775 0.000   0 8.775
BHPUO8 29/09/2016 Call 29.000 0.002 0.002 0.000   0 0.002
BHPUP8 29/09/2016 Put 29.000 9.300 9.300 0.000   0 9.300
BHPQW7 29/09/2016 Call 29.010 0.002 0.002 0.000   0 0.002
BHPQV7 29/09/2016 Put 29.010 9.270 9.270 0.000   0 9.270
BHPJA8 29/09/2016 Call 29.510 0.002 0.002 0.000   0 0.002
BHPJ98 29/09/2016 Put 29.510 9.765 9.765 0.000   0 9.765
BHPUI8 29/09/2016 Call 30.000 0.001 0.001 0.000   0 0.001
BHPUJ8 29/09/2016 Put 30.000 10.295 10.295 0.000   0 10.295
BHPQG9 29/09/2016 Call 30.010 0.001 0.001 0.000   0 0.001
BHPQH9 29/09/2016 Put 30.010 10.265 10.265 0.000   0 10.265
BHPQJ9 29/09/2016 Call 30.500 0.001 0.001 0.000   0 0.001
BHPQI9 29/09/2016 Put 30.500 10.795 10.795 0.000   0 10.795
BHPQK9 29/09/2016 Call 30.510 0.001 0.001 0.000   0 0.001
BHPQL9 29/09/2016 Put 30.510 10.760 10.760 0.000   0 10.760
BHPUG8 29/09/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPUH8 29/09/2016 Put 31.000 11.290 11.290 0.000   0 11.290
BHPQN9 29/09/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPQM9 29/09/2016 Put 31.010 11.260 11.260 0.000 35 0 11.260
BHPD99 29/09/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPD89 29/09/2016 Put 31.500 11.790 11.790 0.000   0 11.790
BHPD69 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPD79 29/09/2016 Put 31.510 11.755 11.755 0.000   0 11.755
BHPUC8 29/09/2016 Call 32.000 0.000 0.000 0.000   0 0.000
BHPUD8 29/09/2016 Put 32.000 12.290 12.290 0.000   0 12.290
BHPF67 29/09/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPF57 29/09/2016 Put 32.010 12.255 12.255 0.000   0 12.255
BHPKT9 29/09/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPKU9 29/09/2016 Put 32.500 12.790 12.790 0.000   0 12.790
BHPKW9 29/09/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPKV9 29/09/2016 Put 32.510 12.755 12.755 0.000   0 12.755
BHPUA8 29/09/2016 Call 33.000 0.000 0.000 0.000   0 0.000
BHPUB8 29/09/2016 Put 33.000 13.290 13.290 0.000   0 13.290
BHPCW9 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPCV9 29/09/2016 Put 33.010 13.250 13.250 0.000   0 13.250
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPQF9 29/09/2016 Put 34.000 14.285 14.285 0.000   0 14.285
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPQC9 29/09/2016 Put 34.010 14.250 14.250 0.000   0 14.250
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 14.785 14.785 0.000   0 14.785
BHPI67 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPI77 29/09/2016 Put 34.510 14.745 14.745 0.000   0 14.745
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 15.285 15.285 0.000   0 15.285
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 15.245 15.245 0.000   0 15.245
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 15.785 15.785 0.000   0 15.785
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 15.745 15.745 0.000   0 15.745
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 18.280 18.280 0.000   0 18.280
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 18.235 18.235 0.000   0 18.235
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 20.275 20.275 0.000   0 20.275
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 20.230 20.230 0.000   0 20.230
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 20.775 20.775 0.000   0 20.775
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 20.725 20.725 0.000   0 20.725
BHPX79 27/10/2016 Call 0.010 19.735 19.735 0.000   0 19.735
BHPM17 27/10/2016 Call 14.500 5.480 5.480 0.000   0 5.480
BHPM27 27/10/2016 Put 14.500 0.150 0.150 0.140 200 0 0.150
BHPY69 27/10/2016 Call 14.750 5.255 5.255 0.000   0 5.255
BHPY99 27/10/2016 Put 14.750 0.175 0.175 0.000   0 0.175
BHPXZ9 27/10/2016 Call 15.000 5.035 5.035 0.000   0 5.035
BHPY19 27/10/2016 Put 15.000 0.195 0.195 0.000   0 0.195
BHPXO9 27/10/2016 Call 15.500 4.585 4.585 0.000   0 4.585
BHPXP9 27/10/2016 Put 15.500 0.255 0.255 0.000 100 0 0.255
BHPXQ9 27/10/2016 Call 16.000 4.145 4.145 0.000   0 4.145
BHPXR9 27/10/2016 Put 16.000 0.325 0.325 0.320 50 0 0.325
BHPXS9 27/10/2016 Call 16.500 3.710 3.710 0.000   0 3.710
BHPXT9 27/10/2016 Put 16.500 0.410 0.410 0.000   0 0.410
BHPWW9 27/10/2016 Call 17.000 3.305 3.305 0.000   0 3.305
BHPWX9 27/10/2016 Put 17.000 0.510 0.510 0.000   0 0.510
BHPWO9 27/10/2016 Call 17.500 2.915 2.915 0.000   0 2.915
BHPWP9 27/10/2016 Put 17.500 0.625 0.625 0.000   0 0.625
BHPWS9 27/10/2016 Call 18.000 2.545 2.545 0.000 435 0 2.545
BHPWT9 27/10/2016 Put 18.000 0.770 0.770 0.000   0 0.770
BHPWK9 27/10/2016 Call 18.500 2.210 2.210 0.000 3 0 2.210
BHPWN9 27/10/2016 Put 18.500 0.935 0.935 0.000   0 0.935
BHPWU9 27/10/2016 Call 19.000 1.890 1.890 0.000   0 1.890
BHPWV9 27/10/2016 Put 19.000 1.115 1.115 1.100 50 0 1.115
BHPWI9 27/10/2016 Call 19.500 1.605 1.605 0.000 10 0 1.605
BHPWJ9 27/10/2016 Put 19.500 1.330 1.330 0.000   0 1.330
BHPVV9 27/10/2016 Call 20.000 1.350 1.350 1.450 50 0 1.350
BHPVW9 27/10/2016 Put 20.000 1.575 1.575 0.000   0 1.575
BHPX39 27/10/2016 Call 20.500 1.115 1.115 1.120 50 0 1.115
BHPX49 27/10/2016 Put 20.500 1.840 1.840 0.000   0 1.840
BHPMW7 27/10/2016 Call 20.510 1.110 1.110 0.850 12 0 1.110
BHPMV7 27/10/2016 Put 20.510 1.835 1.835 0.000   0 1.835
BHPVX9 27/10/2016 Call 21.000 0.910 0.910 0.930 30 0 0.910
BHPWH9 27/10/2016 Put 21.000 2.135 2.135 0.000   0 2.135
BHPX59 27/10/2016 Call 21.500 0.735 0.735 0.000   0 0.735
BHPX69 27/10/2016 Put 21.500 2.460 2.460 0.000   0 2.460
BHPVT9 27/10/2016 Call 22.000 0.580 0.580 0.645 10 0 0.580
BHPVU9 27/10/2016 Put 22.000 2.810 2.810 2.800 10 0 2.810
BHPWY9 27/10/2016 Call 22.500 0.450 0.450 0.000   0 0.450
BHPWZ9 27/10/2016 Put 22.500 3.180 3.180 0.000   0 3.180
BHPVR9 27/10/2016 Call 23.000 0.350 0.350 0.000   0 0.350
BHPVS9 27/10/2016 Put 23.000 3.580 3.580 0.000   0 3.580
BHPX19 27/10/2016 Call 23.500 0.270 0.270 0.000   0 0.270
BHPX29 27/10/2016 Put 23.500 4.000 4.000 0.000   0 4.000
BHPWQ9 27/10/2016 Call 24.000 0.205 0.205 0.000   0 0.205
BHPWR9 27/10/2016 Put 24.000 4.440 4.440 0.000   0 4.440
BHPXG9 27/10/2016 Call 24.500 0.160 0.160 0.000   0 0.160
BHPXH9 27/10/2016 Put 24.500 4.895 4.895 0.000   0 4.895
BHPBW7 27/10/2016 Call 25.000 0.125 0.125 0.000   0 0.125
BHPBX7 27/10/2016 Put 25.000 5.370 5.370 0.000   0 5.370
BHPC37 27/10/2016 Call 25.010 0.125 0.125 0.000   0 0.125
BHPBY7 27/10/2016 Put 25.010 5.335 5.335 0.000   0 5.335
BHPB47 24/11/2016 Call 0.010 19.760 19.760 0.000   0 19.760
BHPM37 24/11/2016 Call 14.500 5.550 5.550 0.000   0 5.550
BHPM47 24/11/2016 Put 14.500 0.260 0.260 0.000   0 0.260
BHPE57 24/11/2016 Call 14.750 5.325 5.325 0.000   0 5.325
BHPE67 24/11/2016 Put 14.750 0.280 0.280 0.000   0 0.280
BHPE37 24/11/2016 Call 15.000 5.100 5.100 0.000   0 5.100
BHPE47 24/11/2016 Put 15.000 0.305 0.305 0.000   0 0.305
BHPCN7 24/11/2016 Call 15.500 4.670 4.670 0.000   0 4.670
BHPCO7 24/11/2016 Put 15.500 0.370 0.370 0.000   0 0.370
BHPZQ9 24/11/2016 Call 16.000 4.250 4.250 0.000   0 4.250
BHPZR9 24/11/2016 Put 16.000 0.450 0.450 0.410 10 0 0.450
BHPZI9 24/11/2016 Call 16.500 3.855 3.855 0.000   0 3.855
BHPZJ9 24/11/2016 Put 16.500 0.550 0.550 0.000   0 0.550
BHPZO9 24/11/2016 Call 17.000 3.465 3.465 0.000   0 3.465
BHPZP9 24/11/2016 Put 17.000 0.665 0.665 0.000   0 0.665
BHPZE9 24/11/2016 Call 17.500 3.110 3.110 0.000 4 0 3.110
BHPZF9 24/11/2016 Put 17.500 0.805 0.805 0.000   0 0.805
BHPZM9 24/11/2016 Call 18.000 2.760 2.760 0.000   0 2.760
BHPZN9 24/11/2016 Put 18.000 0.955 0.955 0.000   0 0.955
BHPB97 24/11/2016 Call 18.010 2.750 2.750 0.000   0 2.750
BHPBF7 24/11/2016 Put 18.010 0.955 0.955 0.000   0 0.955
BHPZG9 24/11/2016 Call 18.500 2.435 2.435 0.000   0 2.435
BHPZH9 24/11/2016 Put 18.500 1.135 1.135 0.000   0 1.135
BHPBH7 24/11/2016 Call 18.510 2.425 2.425 0.000   0 2.425
BHPBG7 24/11/2016 Put 18.510 1.130 1.130 0.000   0 1.130
BHPZA9 24/11/2016 Call 19.000 2.125 2.125 0.000   0 2.125
BHPZB9 24/11/2016 Put 19.000 1.330 1.330 1.290 20 0 1.330
BHPBI7 24/11/2016 Call 19.010 2.120 2.120 0.000   0 2.120
BHPBJ7 24/11/2016 Put 19.010 1.325 1.325 0.000 15 0 1.325
BHPZU9 24/11/2016 Call 19.500 1.840 1.840 0.000   0 1.840
BHPZV9 24/11/2016 Put 19.500 1.545 1.545 0.000   0 1.545
BHPZ89 24/11/2016 Call 20.000 1.585 1.585 0.000   0 1.585
BHPZ99 24/11/2016 Put 20.000 1.790 1.790 0.000   0 1.790
BHPZS9 24/11/2016 Call 20.500 1.340 1.340 0.000   0 1.340
BHPZT9 24/11/2016 Put 20.500 2.050 2.050 0.000   0 2.050
BHPZC9 24/11/2016 Call 21.000 1.135 1.135 0.000 2 0 1.135
BHPZD9 24/11/2016 Put 21.000 2.340 2.340 0.000   0 2.340
BHPZW9 24/11/2016 Call 21.500 0.945 0.945 0.000   0 0.945
BHPZX9 24/11/2016 Put 21.500 2.650 2.650 0.000   0 2.650
BHPMX7 24/11/2016 Call 21.510 0.945 0.945 0.000   0 0.945
BHPMY7 24/11/2016 Put 21.510 2.635 2.635 0.000   0 2.635
BHPB27 24/11/2016 Call 22.000 0.780 0.780 0.000   0 0.780
BHPB37 24/11/2016 Put 22.000 2.980 2.980 0.000   0 2.980
BHPZY9 24/11/2016 Call 22.500 0.640 0.640 0.000   0 0.640
BHPB17 24/11/2016 Put 22.500 3.335 3.335 0.000   0 3.335
BHPZK9 24/11/2016 Call 23.000 0.510 0.510 0.000   0 0.510
BHPZL9 24/11/2016 Put 23.000 3.710 3.710 0.000   0 3.710
BHPF77 24/11/2016 Call 23.500 0.415 0.415 0.000   0 0.415
BHPF87 24/11/2016 Put 23.500 4.110 4.110 0.000   0 4.110
BHPC67 24/11/2016 Call 24.000 0.335 0.335 0.000   0 0.335
BHPC77 24/11/2016 Put 24.000 4.525 4.525 0.000   0 4.525
BHPC57 24/11/2016 Call 24.010 0.330 0.330 0.000   0 0.330
BHPC47 24/11/2016 Put 24.010 4.485 4.485 0.000   0 4.485
BHPNQ9 22/12/2016 Call 0.010 19.795 19.795 0.000   0 19.795
BHPSH8 22/12/2016 Call 9.350 10.530 10.530 0.000   0 10.530
BHPSG8 22/12/2016 Put 9.350 0.010 0.010 0.000   0 0.010
BHPSE8 22/12/2016 Call 9.820 10.065 10.065 0.000   0 10.065
BHPSF8 22/12/2016 Put 9.820 0.020 0.020 0.000   0 0.020
BHPSD8 22/12/2016 Call 10.290 9.595 9.595 0.000   0 9.595
BHPSC8 22/12/2016 Put 10.290 0.030 0.030 0.000   0 0.030
BHPWS8 22/12/2016 Call 12.390 7.550 7.550 0.000   0 7.550
BHPWT8 22/12/2016 Put 12.390 0.130 0.130 0.000   0 0.130
BHPSX8 22/12/2016 Call 12.620 7.335 7.335 0.000   0 7.335
BHPSY8 22/12/2016 Put 12.620 0.145 0.145 0.000   0 0.145
BHPR98 22/12/2016 Call 12.860 7.110 7.110 0.000   0 7.110
BHPRF8 22/12/2016 Put 12.860 0.160 0.160 0.000   0 0.160
BHPJD8 22/12/2016 Call 13.090 6.900 6.900 0.000   0 6.900
BHPJE8 22/12/2016 Put 13.090 0.185 0.185 0.000   0 0.185
BHPSB9 22/12/2016 Call 13.100 6.850 6.850 0.000   0 6.850
BHPSA9 22/12/2016 Put 13.100 0.185 0.185 0.000   0 0.185
BHPQS8 22/12/2016 Call 13.330 6.680 6.680 0.000   0 6.680
BHPQT8 22/12/2016 Put 13.330 0.205 0.205 0.000   0 0.205
BHPD58 22/12/2016 Call 13.560 6.470 6.470 0.000   0 6.470
BHPD68 22/12/2016 Put 13.560 0.225 0.225 0.000   0 0.225
BHPKW8 22/12/2016 Call 13.790 6.260 6.260 0.000   0 6.260
BHPKX8 22/12/2016 Put 13.790 0.245 0.245 0.000   0 0.245
BHPY47 22/12/2016 Call 14.030 6.045 6.045 0.000   0 6.045
BHPY57 22/12/2016 Put 14.030 0.275 0.275 0.000   0 0.275
BHPI58 22/12/2016 Call 14.040 6.015 6.015 6.100 100 0 6.015
BHPI68 22/12/2016 Put 14.040 0.275 0.275 0.000   0 0.275
BHPI88 22/12/2016 Call 14.490 5.640 5.640 0.000   0 5.640
BHPI78 22/12/2016 Put 14.490 0.330 0.330 0.000   0 0.330
BHPLR8 22/12/2016 Call 14.500 5.615 5.615 0.000   0 5.615
BHPLS8 22/12/2016 Put 14.500 0.330 0.330 0.000   0 0.330
BHPVR7 22/12/2016 Call 14.960 5.235 5.235 0.000   0 5.235
BHPVS7 22/12/2016 Put 14.960 0.395 0.395 0.000   0 0.395
BHPFJ8 22/12/2016 Call 14.970 5.215 5.215 0.000   0 5.215
BHPFU8 22/12/2016 Put 14.970 0.395 0.395 0.000   0 0.395
BHPKS8 22/12/2016 Call 15.430 4.845 4.845 0.000   0 4.845
BHPKT8 22/12/2016 Put 15.430 0.470 0.470 0.000   0 0.470
BHPB89 22/12/2016 Call 15.440 4.825 4.825 0.000   0 4.825
BHPB79 22/12/2016 Put 15.440 0.465 0.465 0.000   0 0.465
BHPUK9 22/12/2016 Call 15.900 4.460 4.460 0.000   0 4.460
BHPUJ9 22/12/2016 Put 15.900 0.550 0.550 0.000   0 0.550
BHPG18 22/12/2016 Call 15.910 4.450 4.450 0.000   0 4.450
BHPFV8 22/12/2016 Put 15.910 0.550 0.550 0.000   0 0.550
BHPUH9 22/12/2016 Call 16.370 4.095 4.095 0.000   0 4.095
BHPUI9 22/12/2016 Put 16.370 0.650 0.650 0.000   0 0.650
BHPZH7 22/12/2016 Call 16.380 4.080 4.080 0.000   0 4.080
BHPZG7 22/12/2016 Put 16.380 0.645 0.645 0.000   0 0.645
BHPUG9 22/12/2016 Call 16.830 3.740 3.740 0.000   0 3.740
BHPUF9 22/12/2016 Put 16.830 0.750 0.750 0.700 10 0 0.750
BHPZI7 22/12/2016 Call 16.840 3.735 3.735 0.000   0 3.735
BHPZJ7 22/12/2016 Put 16.840 0.755 0.755 0.000   0 0.755
BHPKU8 22/12/2016 Call 17.300 3.405 3.405 0.000   0 3.405
BHPKV8 22/12/2016 Put 17.300 0.885 0.885 0.000   0 0.885
BHPP98 22/12/2016 Call 17.310 3.395 3.395 0.000   0 3.395
BHPPK8 22/12/2016 Put 17.310 0.880 0.880 0.000   0 0.880
BHPUE9 22/12/2016 Call 17.770 3.075 3.075 0.000   0 3.075
BHPUC9 22/12/2016 Put 17.770 1.015 1.015 0.000   0 1.015
BHPZL7 22/12/2016 Call 17.780 3.070 3.070 0.000   0 3.070
BHPZK7 22/12/2016 Put 17.780 1.020 1.020 0.000   0 1.020
BHPZT7 22/12/2016 Call 18.240 2.770 2.770 0.000 60 0 2.770
BHPZS7 22/12/2016 Put 18.240 1.185 1.185 0.000   0 1.185
BHPZU7 22/12/2016 Call 18.250 2.760 2.760 0.000   0 2.760
BHPZV7 22/12/2016 Put 18.250 1.175 1.175 0.000   0 1.175
BHPME9 22/12/2016 Call 18.700 2.480 2.480 0.000   0 2.480
BHPMF9 22/12/2016 Put 18.700 1.350 1.350 0.000   0 1.350
BHPZM7 22/12/2016 Call 18.710 2.475 2.475 2.520 28 0 2.475
BHPZN7 22/12/2016 Put 18.710 1.350 1.350 0.000   0 1.350
BHPL18 22/12/2016 Call 19.170 2.215 2.215 0.000 60 0 2.215
BHPL28 22/12/2016 Put 19.170 1.550 1.550 0.000   0 1.550
BHPPM8 22/12/2016 Call 19.180 2.205 2.205 0.000   0 2.205
BHPPL8 22/12/2016 Put 19.180 1.540 1.540 0.000   0 1.540
BHPMG9 22/12/2016 Call 19.640 1.950 1.950 0.000   0 1.950
BHPMH9 22/12/2016 Put 19.640 1.755 1.755 0.000   0 1.755
BHPGS9 22/12/2016 Call 19.650 1.950 1.950 0.000   0 1.950
BHPGR9 22/12/2016 Put 19.650 1.755 1.755 0.000   0 1.755
BHPKY8 22/12/2016 Call 20.110 1.725 1.725 0.000   0 1.725
BHPKZ8 22/12/2016 Put 20.110 2.000 2.000 0.000   0 2.000
BHPPN8 22/12/2016 Call 20.120 1.715 1.715 0.000   0 1.715
BHPPO8 22/12/2016 Put 20.120 1.985 1.985 0.000   0 1.985
BHPJZ9 22/12/2016 Call 20.570 1.505 1.505 0.000   0 1.505
BHPK19 22/12/2016 Put 20.570 2.235 2.235 0.000   0 2.235
BHPGT9 22/12/2016 Call 20.580 1.505 1.505 0.000   0 1.505
BHPGU9 22/12/2016 Put 20.580 2.230 2.230 0.000   0 2.230
BHPMP8 22/12/2016 Call 21.040 1.315 1.315 1.430 200 0 1.315
BHPMQ8 22/12/2016 Put 21.040 2.515 2.515 0.000   0 2.515
BHPNK9 22/12/2016 Call 21.050 1.310 1.310 1.380 70 0 1.310
BHPN99 22/12/2016 Put 21.050 2.500 2.500 0.000   0 2.500
BHPG87 22/12/2016 Call 21.510 1.130 1.130 1.160 564 0 1.130
BHPG97 22/12/2016 Put 21.510 2.800 2.800 0.000   0 2.800
BHPFH8 22/12/2016 Call 21.520 1.130 1.130 0.000   0 1.130
BHPFI8 22/12/2016 Put 21.520 2.785 2.785 0.000   0 2.785
BHPJC9 22/12/2016 Call 21.980 0.975 0.975 1.020 10 0 0.975
BHPJJ9 22/12/2016 Put 21.980 3.110 3.110 0.000   0 3.110
BHPBS7 22/12/2016 Call 22.440 0.825 0.825 0.820 10 0 0.825
BHPBZ7 22/12/2016 Put 22.440 3.425 3.425 0.000   0 3.425
BHPST8 22/12/2016 Call 22.450 0.830 0.830 0.000   0 0.830
BHPSU8 22/12/2016 Put 22.450 3.400 3.400 3.230 600 0 3.400
BHPUM9 22/12/2016 Call 22.910 0.705 0.705 0.000   0 0.705
BHPUN9 22/12/2016 Put 22.910 3.765 3.765 0.000   0 3.765
BHPW39 22/12/2016 Call 23.380 0.590 0.590 0.610 20 0 0.590
BHPW49 22/12/2016 Put 23.380 4.120 4.120 0.000   0 4.120
BHPYL7 22/12/2016 Call 23.390 0.590 0.590 0.000   0 0.590
BHPYK7 22/12/2016 Put 23.390 4.085 4.085 0.000   0 4.085
BHPUU9 22/12/2016 Call 23.850 0.500 0.500 0.000   0 0.500
BHPUV9 22/12/2016 Put 23.850 4.495 4.495 0.000   0 4.495
BHPW59 22/12/2016 Call 24.310 0.410 0.410 0.420 200 0 0.410
BHPW69 22/12/2016 Put 24.310 4.875 4.875 0.000   0 4.875
BHPZQ7 22/12/2016 Call 24.320 0.410 0.410 0.000   0 0.410
BHPZR7 22/12/2016 Put 24.320 4.820 4.820 0.000   0 4.820
BHPTX9 22/12/2016 Call 25.250 0.280 0.280 0.000   0 0.280
BHPTY9 22/12/2016 Put 25.250 5.690 5.690 0.000   0 5.690
BHPN67 22/12/2016 Call 25.260 0.280 0.280 0.000   0 0.280
BHPN77 22/12/2016 Put 25.260 5.620 5.620 0.000   0 5.620
BHPGL9 22/12/2016 Call 26.180 0.190 0.190 0.180 9 0 0.190
BHPGO9 22/12/2016 Put 26.180 6.545 6.545 0.000   0 6.545
BHPTK9 22/12/2016 Call 26.190 0.190 0.190 0.000   0 0.190
BHPTJ9 22/12/2016 Put 26.190 6.455 6.455 0.000   0 6.455
BHPTO9 22/12/2016 Call 26.650 0.155 0.155 0.000   0 0.155
BHPTN9 22/12/2016 Put 26.650 6.990 6.990 0.000   0 6.990
BHPTL9 22/12/2016 Call 26.660 0.155 0.155 0.000   0 0.155
BHPTM9 22/12/2016 Put 26.660 6.890 6.890 6.900 5 0 6.890
BHPEO9 22/12/2016 Call 27.120 0.125 0.125 0.140 973 0 0.125
BHPEP9 22/12/2016 Put 27.120 7.440 7.440 0.000   0 7.440
BHPC18 22/12/2016 Call 27.130 0.125 0.125 0.000   0 0.125
BHPC28 22/12/2016 Put 27.130 7.330 7.330 0.000   0 7.330
BHPC89 22/12/2016 Call 28.050 0.085 0.085 0.000   0 0.085
BHPC99 22/12/2016 Put 28.050 8.355 8.355 0.000   0 8.355
BHPBZ8 22/12/2016 Call 28.060 0.085 0.085 0.000   0 0.085
BHPBW8 22/12/2016 Put 28.060 8.220 8.220 0.000   0 8.220
BHPY79 22/12/2016 Call 28.990 0.055 0.055 0.000   0 0.055
BHPY89 22/12/2016 Put 28.990 9.285 9.285 0.000   0 9.285
BHPBU8 22/12/2016 Call 29.000 0.055 0.055 0.000   0 0.055
BHPBV8 22/12/2016 Put 29.000 9.135 9.135 0.000   0 9.135
BHPR19 22/12/2016 Call 29.920 0.035 0.035 0.000   0 0.035
BHPR29 22/12/2016 Put 29.920 10.210 10.210 0.000   0 10.210
BHPG59 22/12/2016 Call 29.930 0.035 0.035 0.000   0 0.035
BHPG69 22/12/2016 Put 29.930 10.050 10.050 0.000   0 10.050
BHPBT8 22/12/2016 Call 30.390 0.030 0.030 0.000   0 0.030
BHPBS8 22/12/2016 Put 30.390 10.680 10.680 0.000   0 10.680
BHPBQ8 22/12/2016 Call 30.400 0.030 0.030 0.000   0 0.030
BHPBR8 22/12/2016 Put 30.400 10.515 10.515 0.000   0 10.515
BHPM19 22/12/2016 Call 30.860 0.025 0.025 0.000   0 0.025
BHPM29 22/12/2016 Put 30.860 11.150 11.150 0.000   0 11.150
BHPGV9 22/12/2016 Call 30.870 0.025 0.025 0.000   0 0.025
BHPGW9 22/12/2016 Put 30.870 10.980 10.980 0.000   0 10.980
BHPM39 22/12/2016 Call 31.800 0.015 0.015 0.000   0 0.015
BHPM49 22/12/2016 Put 31.800 12.085 12.085 0.000   0 12.085
BHPZ77 22/12/2016 Call 31.810 0.015 0.015 0.000   0 0.015
BHPZ67 22/12/2016 Put 31.810 11.910 11.910 0.000   0 11.910
BHPIH9 22/12/2016 Call 32.260 0.010 0.010 0.000   0 0.010
BHPII9 22/12/2016 Put 32.260 12.545 12.545 0.000   0 12.545
BHPIK9 22/12/2016 Call 32.270 0.010 0.010 0.000   0 0.010
BHPIJ9 22/12/2016 Put 32.270 12.370 12.370 0.000   0 12.370
BHPM59 22/12/2016 Call 32.730 0.010 0.010 0.000   0 0.010
BHPM69 22/12/2016 Put 32.730 13.015 13.015 0.000   0 13.015
BHPGN8 22/12/2016 Call 32.740 0.010 0.010 0.000   0 0.010
BHPGM8 22/12/2016 Put 32.740 12.835 12.835 0.000   0 12.835
BHPLA9 22/12/2016 Call 33.200 0.008 0.008 0.000   0 0.008
BHPLB9 22/12/2016 Put 33.200 13.485 13.485 0.000   0 13.485
BHPLD9 22/12/2016 Call 33.210 0.008 0.008 0.000   0 0.008
BHPLC9 22/12/2016 Put 33.210 13.300 13.300 0.000   0 13.300
BHPM79 22/12/2016 Call 33.670 0.006 0.006 0.000   0 0.006
BHPM89 22/12/2016 Put 33.670 13.955 13.955 0.000   0 13.955
BHPGK8 22/12/2016 Call 33.680 0.007 0.007 0.000   0 0.007
BHPGL8 22/12/2016 Put 33.680 13.765 13.765 0.000   0 13.765
BHPQR9 22/12/2016 Call 34.130 0.005 0.005 0.000   0 0.005
BHPQQ9 22/12/2016 Put 34.130 14.410 14.410 0.000   0 14.410
BHPQO9 22/12/2016 Call 34.140 0.005 0.005 0.000   0 0.005
BHPQP9 22/12/2016 Put 34.140 14.220 14.220 0.000   0 14.220
BHPM99 22/12/2016 Call 34.600 0.004 0.004 0.000   0 0.004
BHPMA9 22/12/2016 Put 34.600 14.880 14.880 0.000   0 14.880
BHPLE9 22/12/2016 Call 34.610 0.004 0.004 0.000   0 0.004
BHPLK9 22/12/2016 Put 34.610 14.690 14.690 0.000   0 14.690
BHPLM9 22/12/2016 Call 35.070 0.003 0.003 0.000   0 0.003
BHPLL9 22/12/2016 Put 35.070 15.350 15.350 0.000   0 15.350
BHPLN9 22/12/2016 Call 35.080 0.003 0.003 0.000   0 0.003
BHPLO9 22/12/2016 Put 35.080 15.155 15.155 0.000   0 15.155
BHPMB9 22/12/2016 Call 35.540 0.003 0.003 0.000   0 0.003
BHPMC9 22/12/2016 Put 35.540 15.820 15.820 0.000   0 15.820
BHPC68 22/12/2016 Call 35.550 0.003 0.003 0.000   0 0.003
BHPC58 22/12/2016 Put 35.550 15.620 15.620 0.000   0 15.620
BHPMD9 22/12/2016 Call 36.470 0.002 0.002 0.000   0 0.002
BHPMM9 22/12/2016 Put 36.470 16.750 16.750 0.000   0 16.750
BHPQT9 22/12/2016 Call 36.480 0.002 0.002 0.000   0 0.002
BHPQS9 22/12/2016 Put 36.480 16.545 16.545 0.000   0 16.545
BHPMN9 22/12/2016 Call 37.410 0.001 0.001 0.000   0 0.001
BHPMO9 22/12/2016 Put 37.410 17.685 17.685 0.000   0 17.685
BHPQU9 22/12/2016 Call 37.420 0.001 0.001 0.000   0 0.001
BHPQV9 22/12/2016 Put 37.420 17.475 17.475 0.000   0 17.475
BHPLY9 22/12/2016 Call 38.340 0.001 0.001 0.000   0 0.001
BHPLZ9 22/12/2016 Put 38.340 18.615 18.615 0.000   0 18.615
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   0 0.000
BHPNX9 22/12/2016 Put 39.280 19.550 19.550 0.000   0 19.550
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 19.330 19.330 19.150 8 0 19.330
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB87 22/12/2016 Put 40.210 20.480 20.480 0.000   0 20.480
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 20.255 20.255 0.000   0 20.255
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 21.420 21.420 0.000   0 21.420
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 21.185 21.185 0.000   0 21.185
BHPRI9 30/03/2017 Call 0.010 19.740 19.740 0.000   0 19.740
BHPWU8 30/03/2017 Call 12.000 8.030 8.030 0.000   0 8.030
BHPWV8 30/03/2017 Put 12.000 0.270 0.270 0.000   0 0.270
BHPSZ8 30/03/2017 Call 12.500 7.580 7.580 0.000   0 7.580
BHPT18 30/03/2017 Put 12.500 0.320 0.320 0.000   0 0.320
BHPRG8 30/03/2017 Call 13.000 7.145 7.145 0.000   0 7.145
BHPRH8 30/03/2017 Put 13.000 0.380 0.380 0.000   0 0.380
BHPSC9 30/03/2017 Call 13.010 7.025 7.025 0.000   0 7.025
BHPSD9 30/03/2017 Put 13.010 0.380 0.380 0.000   0 0.380
BHPJF8 30/03/2017 Call 13.500 6.715 6.715 0.000   0 6.715
BHPJG8 30/03/2017 Put 13.500 0.445 0.445 0.000   0 0.445
BHPSF9 30/03/2017 Call 13.510 6.600 6.600 0.000   0 6.600
BHPSE9 30/03/2017 Put 13.510 0.445 0.445 0.000   0 0.445
BHPS29 30/03/2017 Call 13.750 6.500 6.500 0.000   0 6.500
BHPS39 30/03/2017 Put 13.750 0.485 0.485 0.000   0 0.485
BHPD78 30/03/2017 Call 14.000 6.295 6.295 0.000   0 6.295
BHPD88 30/03/2017 Put 14.000 0.525 0.525 0.000   0 0.525
BHPRJ9 30/03/2017 Call 14.250 6.090 6.090 0.000   0 6.090
BHPRK9 30/03/2017 Put 14.250 0.565 0.565 0.000   0 0.565
BHPY87 30/03/2017 Call 14.500 5.885 5.885 0.000   0 5.885
BHPY97 30/03/2017 Put 14.500 0.610 0.610 0.000   0 0.610
BHPR99 30/03/2017 Call 14.750 5.680 5.680 0.000   0 5.680
BHPRF9 30/03/2017 Put 14.750 0.650 0.650 0.000   0 0.650
BHPVT7 30/03/2017 Call 15.000 5.485 5.485 0.000   0 5.485
BHPVU7 30/03/2017 Put 15.000 0.710 0.710 0.000   0 0.710
BHPR39 30/03/2017 Call 15.500 5.100 5.100 0.000   0 5.100
BHPR49 30/03/2017 Put 15.500 0.820 0.820 0.000   0 0.820
BHPTB7 30/03/2017 Call 16.000 4.715 4.715 0.000   0 4.715
BHPTC7 30/03/2017 Put 16.000 0.935 0.935 0.000   0 0.935
BHPGX9 30/03/2017 Call 16.010 4.635 4.635 0.000   0 4.635
BHPGY9 30/03/2017 Put 16.010 0.935 0.935 0.000   0 0.935
BHPQY9 30/03/2017 Call 16.500 4.360 4.360 0.000   0 4.360
BHPQZ9 30/03/2017 Put 16.500 1.075 1.075 0.000   0 1.075
BHPQH7 30/03/2017 Call 17.000 4.005 4.005 0.000   0 4.005
BHPQI7 30/03/2017 Put 17.000 1.215 1.215 0.000   0 1.215
BHPI19 30/03/2017 Call 17.010 3.930 3.930 0.000   0 3.930
BHPGZ9 30/03/2017 Put 17.010 1.220 1.220 0.000   0 1.220
BHPQW9 30/03/2017 Call 17.500 3.675 3.675 0.000   0 3.675
BHPQX9 30/03/2017 Put 17.500 1.385 1.385 0.000   0 1.385
BHPGM7 30/03/2017 Call 18.000 3.355 3.355 0.000   0 3.355
BHPGN7 30/03/2017 Put 18.000 1.565 1.565 0.000   0 1.565
BHPI29 30/03/2017 Call 18.010 3.290 3.290 0.000   0 3.290
BHPI39 30/03/2017 Put 18.010 1.560 1.560 0.000   0 1.560
BHPR59 30/03/2017 Call 18.500 3.055 3.055 0.000   0 3.055
BHPR69 30/03/2017 Put 18.500 1.760 1.760 0.000   0 1.760
BHPDR7 30/03/2017 Call 19.000 2.775 2.775 0.000   0 2.775
BHPDS7 30/03/2017 Put 19.000 1.980 1.980 0.000   0 1.980
BHPI59 30/03/2017 Call 19.010 2.720 2.720 0.000   0 2.720
BHPI49 30/03/2017 Put 19.010 1.975 1.975 0.000   0 1.975
BHPR79 30/03/2017 Call 19.500 2.500 2.500 0.000   0 2.500
BHPR89 30/03/2017 Put 19.500 2.200 2.200 0.000   0 2.200
BHPDP7 30/03/2017 Call 20.000 2.260 2.260 2.300 5 0 2.260
BHPDQ7 30/03/2017 Put 20.000 2.460 2.460 0.000   0 2.460
BHPRG9 30/03/2017 Call 20.500 2.025 2.025 0.000   0 2.025
BHPRH9 30/03/2017 Put 20.500 2.715 2.715 0.000   0 2.715
BHPDT7 30/03/2017 Call 21.000 1.815 1.815 0.000   0 1.815
BHPDU7 30/03/2017 Put 21.000 3.000 3.000 0.000   0 3.000
BHPY38 30/03/2017 Call 21.010 1.775 1.775 0.000   0 1.775
BHPY48 30/03/2017 Put 21.010 2.995 2.995 0.000   0 2.995
BHPT19 30/03/2017 Call 21.500 1.615 1.615 0.000   0 1.615
BHPT29 30/03/2017 Put 21.500 3.295 3.295 0.000   0 3.295
BHPDX7 30/03/2017 Call 22.000 1.425 1.425 0.000   0 1.425
BHPDY7 30/03/2017 Put 22.000 3.605 3.605 0.000   0 3.605
BHPY28 30/03/2017 Call 22.010 1.400 1.400 0.000   0 1.400
BHPY18 30/03/2017 Put 22.010 3.600 3.600 0.000   0 3.600
BHPT39 30/03/2017 Call 22.500 1.265 1.265 0.000   0 1.265
BHPT69 30/03/2017 Put 22.500 3.940 3.940 0.000   0 3.940
BHPD97 30/03/2017 Call 23.000 1.100 1.100 0.000   0 1.100
BHPDK7 30/03/2017 Put 23.000 4.275 4.275 0.000   0 4.275
BHPSO8 30/03/2017 Call 23.010 1.085 1.085 0.000   0 1.085
BHPSN8 30/03/2017 Put 23.010 4.270 4.270 0.000 20 0 4.270
BHPUW9 30/03/2017 Call 23.500 0.970 0.970 0.000   0 0.970
BHPUX9 30/03/2017 Put 23.500 4.645 4.645 0.000   0 4.645
BHPD77 30/03/2017 Call 24.000 0.840 0.840 0.000   0 0.840
BHPD87 30/03/2017 Put 24.000 5.010 5.010 0.000   0 5.010
BHPY68 30/03/2017 Call 24.010 0.825 0.825 0.000   0 0.825
BHPY58 30/03/2017 Put 24.010 5.000 5.000 0.000   0 5.000
BHPV19 30/03/2017 Call 24.500 0.730 0.730 0.000   0 0.730
BHPV29 30/03/2017 Put 24.500 5.395 5.395 0.000   0 5.395
BHPDN7 30/03/2017 Call 25.000 0.635 0.635 0.000   0 0.635
BHPDO7 30/03/2017 Put 25.000 5.790 5.790 0.000   0 5.790
BHPFI7 30/03/2017 Call 25.010 0.620 0.620 0.000   0 0.620
BHPFJ7 30/03/2017 Put 25.010 5.775 5.775 0.000   0 5.775
BHPDL7 30/03/2017 Call 26.000 0.470 0.470 0.000   0 0.470
BHPDM7 30/03/2017 Put 26.000 6.615 6.615 0.000   0 6.615
BHPTI9 30/03/2017 Call 26.010 0.460 0.460 0.000   0 0.460
BHPTH9 30/03/2017 Put 26.010 6.590 6.590 0.000   0 6.590
BHPDV7 30/03/2017 Call 27.000 0.340 0.340 0.000   0 0.340
BHPDW7 30/03/2017 Put 27.000 7.485 7.485 0.000   0 7.485
BHPVH9 30/03/2017 Call 27.500 0.290 0.290 0.000   0 0.290
BHPVI9 30/03/2017 Put 27.500 7.930 7.930 0.000   0 7.930
BHPVG9 30/03/2017 Call 27.510 0.285 0.285 0.000   0 0.285
BHPVF9 30/03/2017 Put 27.510 7.885 7.885 0.000   0 7.885
BHPJI7 30/03/2017 Call 28.000 0.240 0.240 0.000   0 0.240
BHPJJ7 30/03/2017 Put 28.000 8.395 8.395 0.000   0 8.395
BHPY78 30/03/2017 Call 28.010 0.240 0.240 0.000   0 0.240
BHPY88 30/03/2017 Put 28.010 8.330 8.330 0.000   0 8.330
BHPK67 30/03/2017 Call 29.000 0.175 0.175 0.000   0 0.175
BHPK77 30/03/2017 Put 29.000 9.335 9.335 0.000   0 9.335
BHPYA8 30/03/2017 Call 29.010 0.175 0.175 0.000   0 0.175
BHPY98 30/03/2017 Put 29.010 9.245 9.245 0.000   0 9.245
BHPK87 30/03/2017 Call 30.000 0.130 0.130 0.000   0 0.130
BHPK97 30/03/2017 Put 30.000 10.305 10.305 0.000   0 10.305
BHPCR9 30/03/2017 Call 30.010 0.125 0.125 0.000   0 0.125
BHPCS9 30/03/2017 Put 30.010 10.185 10.185 0.000   0 10.185
BHPKI9 30/03/2017 Call 30.500 0.105 0.105 0.000   0 0.105
BHPKH9 30/03/2017 Put 30.500 10.795 10.795 0.000   0 10.795
BHPKJ9 30/03/2017 Call 30.510 0.105 0.105 0.000   0 0.105
BHPKK9 30/03/2017 Put 30.510 10.660 10.660 0.000   0 10.660
BHPKF9 30/03/2017 Call 31.000 0.090 0.090 0.000   0 0.090
BHPKG9 30/03/2017 Put 31.000 11.290 11.290 0.000   0 11.290
BHPKE9 30/03/2017 Call 31.010 0.090 0.090 0.000   0 0.090
BHPKD9 30/03/2017 Put 31.010 11.140 11.140 0.000   0 11.140
BHPCU9 30/03/2017 Call 32.000 0.065 0.065 0.000   0 0.065
BHPCT9 30/03/2017 Put 32.000 12.285 12.285 0.000   0 12.285
BHPCQ9 30/03/2017 Call 32.010 0.065 0.065 0.000   0 0.065
BHPCP9 30/03/2017 Put 32.010 12.115 12.115 0.000   0 12.115
BHPE27 30/03/2017 Call 33.000 0.050 0.050 0.000   0 0.050
BHPE17 30/03/2017 Put 33.000 13.280 13.280 0.000   0 13.280
BHPCP7 30/03/2017 Call 33.010 0.050 0.050 0.000   0 0.050
BHPDZ7 30/03/2017 Put 33.010 13.090 13.090 0.000   0 13.090
BHPKM9 30/03/2017 Call 34.000 0.035 0.035 0.000   0 0.035
BHPKL9 30/03/2017 Put 34.000 14.280 14.280 0.000   0 14.280
BHPKN9 30/03/2017 Call 34.010 0.035 0.035 0.000   0 0.035
BHPKO9 30/03/2017 Put 34.010 14.070 14.070 0.000   0 14.070
BHPLZ7 29/06/2017 Call 0.010 19.815 19.815 0.000   0 19.815
BHPWW8 29/06/2017 Call 12.160 8.000 8.000 0.000   0 8.000
BHPWX8 29/06/2017 Put 12.160 0.425 0.425 0.000   0 0.425
BHPRI8 29/06/2017 Call 12.620 7.605 7.605 0.000   0 7.605
BHPRJ8 29/06/2017 Put 12.620 0.485 0.485 0.000   0 0.485
BHPJH8 29/06/2017 Call 13.090 7.215 7.215 0.000   0 7.215
BHPJI8 29/06/2017 Put 13.090 0.550 0.550 0.000   0 0.550
BHPD98 29/06/2017 Call 13.560 6.835 6.835 0.000   0 6.835
BHPDK8 29/06/2017 Put 13.560 0.625 0.625 0.000   0 0.625
BHPYE7 29/06/2017 Call 14.030 6.450 6.450 0.000   0 6.450
BHPYF7 29/06/2017 Put 14.030 0.705 0.705 0.665 15 0 0.705
BHPM57 29/06/2017 Call 14.490 6.100 6.100 0.000   0 6.100
BHPM67 29/06/2017 Put 14.490 0.805 0.805 0.770 10 0 0.805
BHPVV7 29/06/2017 Call 14.960 5.745 5.745 0.000   0 5.745
BHPVW7 29/06/2017 Put 14.960 0.920 0.920 0.000   0 0.920
BHPM77 29/06/2017 Call 15.430 5.390 5.390 0.000   0 5.390
BHPM87 29/06/2017 Put 15.430 1.035 1.035 0.000   0 1.035
BHPTF7 29/06/2017 Call 15.900 5.060 5.060 0.000   0 5.060
BHPTG7 29/06/2017 Put 15.900 1.175 1.175 0.000   0 1.175
BHPKB7 29/06/2017 Call 16.370 4.730 4.730 0.000   0 4.730
BHPKC7 29/06/2017 Put 16.370 1.315 1.315 0.000   0 1.315
BHPRZ7 29/06/2017 Call 16.830 4.415 4.415 0.000   0 4.415
BHPS17 29/06/2017 Put 16.830 1.460 1.460 0.000   0 1.460
BHPKF7 29/06/2017 Call 17.300 4.120 4.120 0.000   0 4.120
BHPKG7 29/06/2017 Put 17.300 1.630 1.630 0.000   0 1.630
BHPGO7 29/06/2017 Call 17.770 3.820 3.820 0.000   0 3.820
BHPGP7 29/06/2017 Put 17.770 1.800 1.800 0.000   0 1.800
BHPKD7 29/06/2017 Call 18.240 3.535 3.535 0.000   0 3.535
BHPKE7 29/06/2017 Put 18.240 1.985 1.985 0.000   0 1.985
BHPMI9 29/06/2017 Call 18.700 3.280 3.280 3.330 5 0 3.280
BHPMJ9 29/06/2017 Put 18.700 2.185 2.185 0.000   0 2.185
BHPKH7 29/06/2017 Call 19.170 3.025 3.025 0.000   0 3.025
BHPKS7 29/06/2017 Put 19.170 2.395 2.395 0.000   0 2.395
BHPMP9 29/06/2017 Call 19.640 2.780 2.780 1.990 200 0 2.780
BHPMQ9 29/06/2017 Put 19.640 2.620 2.620 3.130 200 0 2.620
BHPKT7 29/06/2017 Call 20.110 2.560 2.560 0.000   0 2.560
BHPKU7 29/06/2017 Put 20.110 2.860 2.860 0.000 2,010 0 2.860
BHPK29 29/06/2017 Call 20.570 2.350 2.350 0.000   0 2.350
BHPK39 29/06/2017 Put 20.570 3.100 3.100 0.000   0 3.100
BHPKV7 29/06/2017 Call 21.040 2.150 2.150 0.000   0 2.150
BHPKW7 29/06/2017 Put 21.040 3.365 3.365 0.000   0 3.365
BHPGK7 29/06/2017 Call 21.510 1.970 1.970 0.000   0 1.970
BHPGL7 29/06/2017 Put 21.510 3.645 3.645 0.000   0 3.645
BHPK57 29/06/2017 Call 21.980 1.790 1.790 0.000   0 1.790
BHPKA7 29/06/2017 Put 21.980 3.925 3.925 0.000   0 3.925
BHPC17 29/06/2017 Call 22.440 1.630 1.630 0.000   0 1.630
BHPC27 29/06/2017 Put 22.440 4.220 4.220 0.000   0 4.220
BHPMZ7 29/06/2017 Call 22.910 1.490 1.490 0.000   0 1.490
BHPN17 29/06/2017 Put 22.910 4.540 4.540 0.000   0 4.540
BHPW79 29/06/2017 Call 23.380 1.345 1.345 0.000   0 1.345
BHPW89 29/06/2017 Put 23.380 4.860 4.860 0.000   0 4.860
BHPNO7 29/06/2017 Call 23.850 1.215 1.215 0.000   0 1.215
BHPNP7 29/06/2017 Put 23.850 5.195 5.195 0.000   0 5.195
BHPW99 29/06/2017 Call 24.310 1.105 1.105 1.160 14 0 1.105
BHPWA9 29/06/2017 Put 24.310 5.535 5.535 0.000   0 5.535
BHPMN7 29/06/2017 Call 24.320 1.095 1.095 0.000   0 1.095
BHPMO7 29/06/2017 Put 24.320 5.470 5.470 0.000   0 5.470
BHPTZ9 29/06/2017 Call 25.250 0.885 0.885 0.000   0 0.885
BHPU19 29/06/2017 Put 25.250 6.250 6.250 0.000   0 6.250
BHPMQ7 29/06/2017 Call 25.260 0.885 0.885 0.000   0 0.885
BHPMP7 29/06/2017 Put 25.260 6.180 6.180 0.000   0 6.180
BHPGP9 29/06/2017 Call 26.180 0.715 0.715 0.000   0 0.715
BHPGQ9 29/06/2017 Put 26.180 6.990 6.990 0.000   0 6.990
BHPMR7 29/06/2017 Call 26.190 0.710 0.710 0.000   0 0.710
BHPMS7 29/06/2017 Put 26.190 6.910 6.910 0.000   0 6.910
BHPEQ9 29/06/2017 Call 27.120 0.565 0.565 0.000   0 0.565
BHPER9 29/06/2017 Put 27.120 7.780 7.780 0.000   0 7.780
BHPMU7 29/06/2017 Call 27.130 0.565 0.565 0.000   0 0.565
BHPMT7 29/06/2017 Put 27.130 7.680 7.680 0.000   0 7.680
BHPCF9 29/06/2017 Call 28.050 0.440 0.440 0.000   0 0.440
BHPCG9 29/06/2017 Put 28.050 8.585 8.585 0.000   0 8.585
BHPYI8 29/06/2017 Call 28.990 0.350 0.350 0.000   0 0.350
BHPYJ8 29/06/2017 Put 28.990 9.430 9.430 0.000   0 9.430
BHPKI8 29/06/2017 Call 29.920 0.270 0.270 0.000   0 0.270
BHPKJ8 29/06/2017 Put 29.920 10.295 10.295 0.000   0 10.295
BHPJX8 29/06/2017 Call 30.860 0.210 0.210 0.000   0 0.210
BHPJY8 29/06/2017 Put 30.860 11.190 11.190 0.000   0 11.190
BHPXL9 29/06/2017 Call 30.870 0.210 0.210 0.000   0 0.210
BHPXK9 29/06/2017 Put 30.870 10.985 10.985 0.000   0 10.985
BHPK68 29/06/2017 Call 31.800 0.165 0.165 0.000   0 0.165
BHPK78 29/06/2017 Put 31.800 12.105 12.105 0.000   0 12.105
BHPK48 29/06/2017 Call 32.730 0.125 0.125 0.000   0 0.125
BHPK58 29/06/2017 Put 32.730 13.020 13.020 0.000   0 13.020
BHPJZ8 29/06/2017 Call 33.670 0.100 0.100 0.000   0 0.100
BHPK18 29/06/2017 Put 33.670 13.955 13.955 0.000   0 13.955
BHPK28 29/06/2017 Call 34.600 0.075 0.075 0.000   0 0.075
BHPK38 29/06/2017 Put 34.600 14.885 14.885 0.000   0 14.885
BHPKC8 29/06/2017 Call 35.540 0.060 0.060 0.000   0 0.060
BHPKD8 29/06/2017 Put 35.540 15.820 15.820 0.000   0 15.820
BHPMG7 29/06/2017 Call 35.550 0.060 0.060 0.000   0 0.060
BHPMF7 29/06/2017 Put 35.550 15.465 15.465 0.000   0 15.465
BHPKE8 29/06/2017 Call 36.470 0.050 0.050 0.000   0 0.050
BHPKF8 29/06/2017 Put 36.470 16.750 16.750 0.000   0 16.750
BHPKA8 29/06/2017 Call 37.410 0.040 0.040 0.000   0 0.040
BHPKB8 29/06/2017 Put 37.410 17.685 17.685 0.000   0 17.685
BHPK88 29/06/2017 Call 38.340 0.030 0.030 0.000   0 0.030
BHPK98 29/06/2017 Put 38.340 18.615 18.615 0.000   0 18.615
BHPLH8 29/06/2017 Call 39.280 0.025 0.025 0.000   0 0.025
BHPLI8 29/06/2017 Put 39.280 19.555 19.555 0.000   0 19.555
BHPM78 29/06/2017 Call 40.210 0.020 0.020 0.000   0 0.020
BHPM88 29/06/2017 Put 40.210 20.480 20.480 0.000   0 20.480
BHPSN9 29/06/2017 Call 40.220 0.020 0.020 0.000   0 0.020
BHPSM9 29/06/2017 Put 40.220 20.040 20.040 0.000   0 20.040
BHPTG8 29/06/2017 Call 41.150 0.015 0.015 0.000   0 0.015
BHPTH8 29/06/2017 Put 41.150 21.420 21.420 0.000   0 21.420
BHPM97 28/09/2017 Call 14.500 6.255 6.255 0.000   0 6.255
BHPMA7 28/09/2017 Put 14.500 0.735 0.735 0.000   0 0.735
BHPL87 28/09/2017 Call 15.000 5.890 5.890 0.000   0 5.890
BHPL97 28/09/2017 Put 15.000 0.870 0.870 0.000   0 0.870
BHPL67 28/09/2017 Call 16.000 5.205 5.205 0.000   0 5.205
BHPL77 28/09/2017 Put 16.000 1.190 1.190 0.000   0 1.190
BHPL47 28/09/2017 Call 17.000 4.580 4.580 0.000   0 4.580
BHPL57 28/09/2017 Put 17.000 1.565 1.565 0.000   0 1.565
BHPL27 28/09/2017 Call 18.000 4.015 4.015 0.000   0 4.015
BHPL37 28/09/2017 Put 18.000 1.995 1.995 0.000   0 1.995
BHPLC7 28/09/2017 Call 19.000 3.535 3.535 0.000   0 3.535
BHPLD7 28/09/2017 Put 19.000 2.485 2.485 0.000   0 2.485
BHPLE7 28/09/2017 Call 20.000 3.110 3.110 0.000   0 3.110
BHPLF7 28/09/2017 Put 20.000 3.035 3.035 0.000   0 3.035
BHPKX7 28/09/2017 Call 21.000 2.715 2.715 0.000   0 2.715
BHPKY7 28/09/2017 Put 21.000 3.615 3.615 0.000   0 3.615
BHPKZ7 28/09/2017 Call 22.000 2.390 2.390 0.000   0 2.390
BHPL17 28/09/2017 Put 22.000 4.255 4.255 0.000   0 4.255
BHPLA7 28/09/2017 Call 23.000 2.075 2.075 0.000   0 2.075
BHPLB7 28/09/2017 Put 23.000 4.930 4.930 0.000   0 4.930
BHPN27 28/09/2017 Call 24.000 1.810 1.810 0.000   0 1.810
BHPN37 28/09/2017 Put 24.000 5.625 5.625 0.000   0 5.625
BHPNQ7 28/09/2017 Call 25.000 1.560 1.560 0.000   0 1.560
BHPNR7 28/09/2017 Put 25.000 6.380 6.380 0.000   0 6.380
BHPWY8 21/12/2017 Call 12.160 8.020 8.020 0.000   0 8.020
BHPX38 21/12/2017 Put 12.160 0.490 0.490 0.000   0 0.490
BHPRK8 21/12/2017 Call 12.620 7.665 7.665 0.000   0 7.665
BHPRL8 21/12/2017 Put 12.620 0.585 0.585 0.000   0 0.585
BHPJJ8 21/12/2017 Call 13.090 7.300 7.300 0.000   0 7.300
BHPJK8 21/12/2017 Put 13.090 0.690 0.690 0.000   0 0.690
BHPDL8 21/12/2017 Call 13.560 6.950 6.950 0.000   0 6.950
BHPDM8 21/12/2017 Put 13.560 0.805 0.805 0.000   0 0.805
BHPYG7 21/12/2017 Call 14.030 6.615 6.615 0.000   0 6.615
BHPYH7 21/12/2017 Put 14.030 0.935 0.935 0.000   0 0.935
BHPVX7 21/12/2017 Call 14.960 5.980 5.980 0.000   0 5.980
BHPVY7 21/12/2017 Put 14.960 1.215 1.215 0.000   0 1.215
BHPTH7 21/12/2017 Call 15.900 5.380 5.380 0.000   0 5.380
BHPTI7 21/12/2017 Put 15.900 1.545 1.545 0.000   0 1.545
BHPS27 21/12/2017 Call 16.830 4.830 4.830 0.000   0 4.830
BHPS37 21/12/2017 Put 16.830 1.915 1.915 0.000   0 1.915
BHPGQ7 21/12/2017 Call 17.770 4.290 4.290 0.000   0 4.290
BHPGR7 21/12/2017 Put 17.770 2.305 2.305 0.000   0 2.305
BHPMR9 21/12/2017 Call 18.700 3.820 3.820 0.000   0 3.820
BHPMS9 21/12/2017 Put 18.700 2.745 2.745 0.000   0 2.745
BHPMT9 21/12/2017 Call 19.640 3.365 3.365 0.000   0 3.365
BHPMU9 21/12/2017 Put 19.640 3.215 3.215 0.000   0 3.215
BHPK49 21/12/2017 Call 20.570 2.960 2.960 0.000   0 2.960
BHPK59 21/12/2017 Put 20.570 3.715 3.715 0.000   0 3.715
BHPMJ7 21/12/2017 Call 21.510 2.590 2.590 0.000   0 2.590
BHPMK7 21/12/2017 Put 21.510 4.265 4.265 0.000   0 4.265
BHPIY7 21/12/2017 Call 22.440 2.255 2.255 0.000   0 2.255
BHPIZ7 21/12/2017 Put 22.440 4.845 4.845 0.000   0 4.845
BHPIM7 21/12/2017 Call 23.380 1.955 1.955 0.000   0 1.955
BHPIP7 21/12/2017 Put 23.380 5.475 5.475 0.000   0 5.475
BHPIQ7 21/12/2017 Call 24.310 1.685 1.685 0.000   0 1.685
BHPIR7 21/12/2017 Put 24.310 6.120 6.120 0.000   0 6.120
BHPIS7 21/12/2017 Call 25.250 1.450 1.450 0.000   0 1.450
BHPIT7 21/12/2017 Put 25.250 6.815 6.815 0.000   0 6.815
BHPIU7 21/12/2017 Call 26.180 1.230 1.230 0.000   0 1.230
BHPIX7 21/12/2017 Put 26.180 7.515 7.515 0.000   0 7.515
BHPIG7 21/12/2017 Call 27.120 1.045 1.045 0.000   0 1.045
BHPIH7 21/12/2017 Put 27.120 8.265 8.265 0.000   0 8.265
BHPII7 21/12/2017 Call 28.050 0.875 0.875 0.000   0 0.875
BHPIJ7 21/12/2017 Put 28.050 9.015 9.015 0.000   0 9.015
BHPJ17 21/12/2017 Call 28.990 0.730 0.730 0.000   0 0.730
BHPJ27 21/12/2017 Put 28.990 9.805 9.805 0.000   0 9.805
BHPBL8 21/12/2017 Call 29.000 0.725 0.725 0.000   0 0.725
BHPBP8 21/12/2017 Put 29.000 9.685 9.685 0.000   0 9.685
BHPB48 21/12/2017 Call 29.460 0.660 0.660 0.000   0 0.660
BHPBI8 21/12/2017 Put 29.460 10.205 10.205 0.000   0 10.205
BHPBK8 21/12/2017 Call 29.470 0.660 0.660 0.000   0 0.660
BHPBJ8 21/12/2017 Put 29.470 10.075 10.075 0.000   0 10.075
BHPIK7 21/12/2017 Call 29.920 0.595 0.595 0.000   0 0.595
BHPIL7 21/12/2017 Put 29.920 10.600 10.600 0.000   0 10.600
BHPB38 21/12/2017 Call 29.930 0.595 0.595 0.000   0 0.595
BHPB28 21/12/2017 Put 29.930 10.465 10.465 0.000   0 10.465
BHPZX7 21/12/2017 Call 30.390 0.540 0.540 0.000   0 0.540
BHPZW7 21/12/2017 Put 30.390 11.010 11.010 0.000   0 11.010
BHPZY7 21/12/2017 Call 30.400 0.540 0.540 0.000   0 0.540
BHPB18 21/12/2017 Put 30.400 10.865 10.865 0.000   0 10.865
BHPJ57 21/12/2017 Call 30.860 0.490 0.490 0.000   0 0.490
BHPJM7 21/12/2017 Put 30.860 11.430 11.430 0.000   0 11.430
BHPJV7 21/12/2017 Call 31.800 0.405 0.405 0.000   0 0.405
BHPJW7 21/12/2017 Put 31.800 12.280 12.280 0.000   0 12.280
BHPIK8 21/12/2017 Call 31.810 0.405 0.405 0.000   0 0.405
BHPIL8 21/12/2017 Put 31.810 12.095 12.095 0.000   0 12.095
BHPS47 21/12/2017 Call 32.730 0.340 0.340 0.000   0 0.340
BHPS57 21/12/2017 Put 32.730 13.145 13.145 0.000   0 13.145
BHPTN7 21/12/2017 Call 33.670 0.290 0.290 0.000   0 0.290
BHPTO7 21/12/2017 Put 33.670 14.040 14.040 0.000   0 14.040
BHPUG7 21/12/2017 Call 34.600 0.245 0.245 0.000   0 0.245
BHPUH7 21/12/2017 Put 34.600 14.940 14.940 0.000   0 14.940
BHPW27 21/12/2017 Call 35.540 0.210 0.210 0.000   0 0.210
BHPW37 21/12/2017 Put 35.540 15.855 15.855 0.000   0 15.855
BHPX48 28/06/2018 Call 12.000 8.380 8.380 0.000   0 8.380
BHPX58 28/06/2018 Put 12.000 0.590 0.590 0.000   0 0.590
BHPT28 28/06/2018 Call 12.500 8.010 8.010 0.000   0 8.010
BHPT38 28/06/2018 Put 12.500 0.705 0.705 0.000   0 0.705
BHPRQ8 28/06/2018 Call 13.000 7.660 7.660 0.000   0 7.660
BHPRR8 28/06/2018 Put 13.000 0.825 0.825 0.000   0 0.825
BHPJL8 28/06/2018 Call 13.500 7.315 7.315 0.000   0 7.315
BHPJM8 28/06/2018 Put 13.500 0.970 0.970 0.000   0 0.970
BHPDN8 28/06/2018 Call 14.000 6.985 6.985 0.000   0 6.985
BHPDO8 28/06/2018 Put 14.000 1.115 1.115 0.000   0 1.115
BHPYI7 28/06/2018 Call 14.500 6.670 6.670 0.000   0 6.670
BHPYJ7 28/06/2018 Put 14.500 1.275 1.275 0.000   0 1.275
BHPVZ7 28/06/2018 Call 15.000 6.355 6.355 0.000   0 6.355
BHPW17 28/06/2018 Put 15.000 1.455 1.455 0.000   0 1.455
BHPTD7 28/06/2018 Call 16.000 5.760 5.760 0.000   0 5.760
BHPTE7 28/06/2018 Put 16.000 1.830 1.830 0.000   0 1.830
BHPQJ7 28/06/2018 Call 17.000 5.195 5.195 0.000   0 5.195
BHPQK7 28/06/2018 Put 17.000 2.255 2.255 0.000   0 2.255
BHPGS7 28/06/2018 Call 18.000 4.690 4.690 0.000   0 4.690
BHPGT7 28/06/2018 Put 18.000 2.735 2.735 0.000   0 2.735
BHPMV9 28/06/2018 Call 19.000 4.205 4.205 0.000   0 4.205
BHPMW9 28/06/2018 Put 19.000 3.235 3.235 0.000   0 3.235
BHPK69 28/06/2018 Call 20.000 3.790 3.790 0.000   0 3.790
BHPK79 28/06/2018 Put 20.000 3.800 3.800 0.000   0 3.800
BHPYQ8 28/06/2018 Call 21.000 3.400 3.400 0.000   0 3.400
BHPYR8 28/06/2018 Put 21.000 4.370 4.370 0.000   0 4.370
BHPXO8 28/06/2018 Call 22.000 3.075 3.075 0.000   0 3.075
BHPXP8 28/06/2018 Put 22.000 5.000 5.000 0.000   0 5.000
BHPVT8 28/06/2018 Call 23.000 2.765 2.765 0.000   0 2.765
BHPVU8 28/06/2018 Put 23.000 5.630 5.630 0.000   0 5.630
BHPVJ8 28/06/2018 Call 24.000 2.500 2.500 0.000   0 2.500
BHPVK8 28/06/2018 Put 24.000 6.320 6.320 0.000   0 6.320
BHPV78 28/06/2018 Call 25.000 2.260 2.260 0.000   0 2.260
BHPV88 28/06/2018 Put 25.000 7.015 7.015 0.000   0 7.015
BHPV98 28/06/2018 Call 26.000 2.025 2.025 0.000   0 2.025
BHPVA8 28/06/2018 Put 26.000 7.760 7.760 0.000   0 7.760
BHPUU8 28/06/2018 Call 27.000 1.845 1.845 0.000   0 1.845
BHPUV8 28/06/2018 Put 27.000 8.515 8.515 0.000   0 8.515
BHPUS8 28/06/2018 Call 28.000 1.665 1.665 0.000   0 1.665
BHPUT8 28/06/2018 Put 28.000 9.310 9.310 0.000   0 9.310
BHPVB8 28/06/2018 Call 29.000 1.495 1.495 0.000   0 1.495
BHPVC8 28/06/2018 Put 29.000 10.125 10.125 0.000   0 10.125
BHPVD8 28/06/2018 Call 30.000 1.360 1.360 0.000   0 1.360
BHPVE8 28/06/2018 Put 30.000 10.965 10.965 0.000   0 10.965
BHPUY8 28/06/2018 Call 31.000 1.230 1.230 0.000   0 1.230
BHPUZ8 28/06/2018 Put 31.000 11.830 11.830 0.000   0 11.830
BHPUW8 28/06/2018 Call 32.000 1.105 1.105 0.000   0 1.105
BHPUX8 28/06/2018 Put 32.000 12.705 12.705 0.000   0 12.705
BHPV58 28/06/2018 Call 33.000 1.010 1.010 0.000   0 1.010
BHPV68 28/06/2018 Put 33.000 13.610 13.610 0.000   0 13.610
BHPJE9 28/06/2018 Call 40.000 0.505 0.505 0.000   0 0.505
BHPJD9 28/06/2018 Put 40.000 20.285 20.285 0.000   0 20.285
BHPJF9 28/06/2018 Call 43.000 0.375 0.375 0.000   0 0.375
BHPJG9 28/06/2018 Put 43.000 23.265 23.265 0.000   0 23.265
BHPJI9 28/06/2018 Call 46.000 0.290 0.290 0.000   0 0.290
BHPJH9 28/06/2018 Put 46.000 26.255 26.255 0.000   0 26.255
BHPX68 20/12/2018 Call 12.000 8.535 8.535 0.000   0 8.535
BHPX78 20/12/2018 Put 12.000 0.790 0.790 0.000   0 0.790
BHPT48 20/12/2018 Call 12.500 8.195 8.195 0.000   0 8.195
BHPT58 20/12/2018 Put 12.500 0.925 0.925 0.000   0 0.925
BHPRS8 20/12/2018 Call 13.000 7.855 7.855 0.000   0 7.855
BHPRT8 20/12/2018 Put 13.000 1.075 1.075 0.000   0 1.075
BHPPP8 20/12/2018 Call 13.500 7.540 7.540 0.000   0 7.540
BHPPQ8 20/12/2018 Put 13.500 1.225 1.225 0.000   0 1.225
BHPLF8 20/12/2018 Call 14.000 7.235 7.235 0.000   0 7.235
BHPLG8 20/12/2018 Put 14.000 1.400 1.400 0.000   0 1.400
BHPL78 20/12/2018 Call 14.500 6.930 6.930 0.000   0 6.930
BHPL88 20/12/2018 Put 14.500 1.585 1.585 0.000   0 1.585
BHPLL8 20/12/2018 Call 15.000 6.635 6.635 0.000   0 6.635
BHPLM8 20/12/2018 Put 15.000 1.770 1.770 0.000   0 1.770
BHPLD8 20/12/2018 Call 16.000 6.085 6.085 0.000   0 6.085
BHPLE8 20/12/2018 Put 16.000 2.200 2.200 0.000   0 2.200
BHPLJ8 20/12/2018 Call 17.000 5.540 5.540 0.000   0 5.540
BHPLK8 20/12/2018 Put 17.000 2.650 2.650 0.000   0 2.650
BHPL98 20/12/2018 Call 18.000 5.045 5.045 0.000   0 5.045
BHPLA8 20/12/2018 Put 18.000 3.165 3.165 0.000   0 3.165
BHPLB8 20/12/2018 Call 19.000 4.555 4.555 0.000   0 4.555
BHPLC8 20/12/2018 Put 19.000 3.685 3.685 0.000   0 3.685
BHPL58 20/12/2018 Call 20.000 4.140 4.140 0.000   0 4.140
BHPL68 20/12/2018 Put 20.000 4.260 4.260 0.000   0 4.260
BHPL38 20/12/2018 Call 21.000 3.735 3.735 0.000   0 3.735
BHPL48 20/12/2018 Put 21.000 4.830 4.830 0.000   0 4.830
BHPMR8 20/12/2018 Call 22.000 3.410 3.410 0.000   0 3.410
BHPMU8 20/12/2018 Put 22.000 5.460 5.460 0.000   0 5.460
BHPJK9 20/12/2018 Call 23.000 3.110 3.110 0.000   0 3.110
BHPJL9 20/12/2018 Put 23.000 6.095 6.095 0.000   0 6.095
BHPUO9 20/12/2018 Call 24.000 2.835 2.835 0.000   0 2.835
BHPUP9 20/12/2018 Put 24.000 6.795 6.795 0.000   0 6.795
BHPV39 20/12/2018 Call 25.000 2.605 2.605 0.000   0 2.605
BHPV49 20/12/2018 Put 25.000 7.520 7.520 0.000   0 7.520
BHPMB7 27/06/2019 Call 14.500 7.315 7.315 0.000   0 7.315
BHPMC7 27/06/2019 Put 14.500 2.420 2.420 0.000   0 2.420
BHPLS7 27/06/2019 Call 15.000 7.070 7.070 0.000   0 7.070
BHPLT7 27/06/2019 Put 15.000 2.655 2.655 0.000   0 2.655
BHPLU7 27/06/2019 Call 16.000 6.570 6.570 0.000   0 6.570
BHPLW7 27/06/2019 Put 16.000 3.125 3.125 0.000   0 3.125
BHPLK7 27/06/2019 Call 17.000 6.135 6.135 0.000   0 6.135
BHPLL7 27/06/2019 Put 17.000 3.655 3.655 0.000   0 3.655
BHPLI7 27/06/2019 Call 18.000 5.720 5.720 0.000   0 5.720
BHPLJ7 27/06/2019 Put 18.000 4.205 4.205 0.000   0 4.205
BHPLM7 27/06/2019 Call 19.000 5.330 5.330 0.000   0 5.330
BHPLN7 27/06/2019 Put 19.000 4.780 4.780 0.000   0 4.780
BHPLO7 27/06/2019 Call 20.000 4.990 4.990 0.000   0 4.990
BHPLP7 27/06/2019 Put 20.000 5.400 5.400 0.000   0 5.400
BHPLQ7 27/06/2019 Call 21.000 4.650 4.650 0.000   0 4.650
BHPLR7 27/06/2019 Put 21.000 6.020 6.020 0.000   0 6.020
BHPLX7 27/06/2019 Call 22.000 4.350 4.350 0.000   0 4.350
BHPLY7 27/06/2019 Put 22.000 6.680 6.680 0.000   0 6.680
BHPLG7 27/06/2019 Call 23.000 4.080 4.080 0.000   0 4.080
BHPLH7 27/06/2019 Put 23.000 7.365 7.365 0.000   0 7.365
BHPN47 27/06/2019 Call 24.000 3.810 3.810 0.000   0 3.810
BHPN57 27/06/2019 Put 24.000 8.055 8.055 0.000   0 8.055
BHPNS7 27/06/2019 Call 25.000 3.560 3.560 0.000   0 3.560
BHPNT7 27/06/2019 Put 25.000 8.770 8.770 0.000   0 8.770

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.