Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BHP 26.470 Down -0.170 26.450 26.480 26.450 26.610 26.335 5,658,087 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPUC7 23/02/2017 Call 0.010 26.465 26.465 0.000   0 26.465
BHPUJ7 23/02/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUI7 23/02/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPTA7 23/02/2017 Call 0.110 26.360 26.360 0.000   0 26.360
BHPUF7 23/02/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPV67 23/02/2017 Call 16.500 9.975 9.975 0.000   0 9.975
BHPV77 23/02/2017 Put 16.500 0.000 0.000 0.000   0 0.000
BHPUT7 23/02/2017 Call 17.000 9.475 9.475 0.000   0 9.475
BHPUU7 23/02/2017 Put 17.000 0.000 0.000 0.000   0 0.000
BHPTV7 23/02/2017 Call 17.500 8.975 8.975 0.000   0 8.975
BHPTW7 23/02/2017 Put 17.500 0.000 0.000 0.000   0 0.000
BHPTJ7 23/02/2017 Call 18.000 8.475 8.475 0.000   0 8.475
BHPTK7 23/02/2017 Put 18.000 0.000 0.000 0.000   0 0.000
BHPTX7 23/02/2017 Call 18.500 7.975 7.975 0.000   0 7.975
BHPTY7 23/02/2017 Put 18.500 0.000 0.000 0.000   0 0.000
BHPU27 23/02/2017 Call 19.000 7.475 7.475 0.000   0 7.475
BHPU37 23/02/2017 Put 19.000 0.000 0.000 0.000   0 0.000
BHPEK9 23/02/2017 Call 19.010 7.470 7.470 7.410 120 0 7.470
BHPEL9 23/02/2017 Put 19.010 0.000 0.000 0.000   0 0.000
BHPT77 23/02/2017 Call 19.500 6.980 6.980 0.000   0 6.980
BHPT87 23/02/2017 Put 19.500 0.000 0.000 0.000   0 0.000
BHPEI9 23/02/2017 Call 19.510 6.970 6.970 0.000   0 6.970
BHPEJ9 23/02/2017 Put 19.510 0.000 0.000 0.000   0 0.000
BHPTZ7 23/02/2017 Call 20.000 6.480 6.480 0.000   0 6.480
BHPU17 23/02/2017 Put 20.000 0.000 0.000 0.000   0 0.000
BHPRQ9 23/02/2017 Call 20.010 6.470 6.470 0.000   0 6.470
BHPRR9 23/02/2017 Put 20.010 0.000 0.000 0.000   0 0.000
BHPT57 23/02/2017 Call 20.500 5.980 5.980 0.000   0 5.980
BHPT67 23/02/2017 Put 20.500 0.000 0.000 0.000   0 0.000
BHPRT9 23/02/2017 Call 20.510 5.970 5.970 0.000 26 0 5.970
BHPRS9 23/02/2017 Put 20.510 0.000 0.000 0.000   0 0.000
BHPU47 23/02/2017 Call 21.000 5.480 5.480 0.000   0 5.480
BHPU57 23/02/2017 Put 21.000 0.000 0.000 0.000   0 0.000
BHPBY9 23/02/2017 Call 21.010 5.470 5.470 0.000   0 5.470
BHPBX9 23/02/2017 Put 21.010 0.000 0.000 0.000   0 0.000
BHPTL7 23/02/2017 Call 21.500 4.980 4.980 0.000   0 4.980
BHPTM7 23/02/2017 Put 21.500 0.000 0.000 0.000   0 0.000
BHPBZ9 23/02/2017 Call 21.510 4.970 4.970 4.950 235 0 4.970
BHPC19 23/02/2017 Put 21.510 0.000 0.000 0.000   0 0.000
BHPUA7 23/02/2017 Call 22.000 4.480 4.480 4.480 9 0 4.480
BHPUB7 23/02/2017 Put 22.000 0.000 0.000 0.000   0 0.000
BHPC39 23/02/2017 Call 22.010 4.470 4.470 0.000   0 4.470
BHPC29 23/02/2017 Put 22.010 0.000 0.000 0.000   0 0.000
BHPTP7 23/02/2017 Call 22.500 3.980 3.980 0.000 1,180 0 3.980
BHPTQ7 23/02/2017 Put 22.500 0.000 0.000 0.000   0 0.000
BHPNK7 23/02/2017 Call 22.510 3.975 3.975 0.000   0 3.975
BHPNL7 23/02/2017 Put 22.510 0.000 0.000 0.000   0 0.000
BHPTR7 23/02/2017 Call 23.000 3.485 3.485 0.000   0 3.485
BHPTS7 23/02/2017 Put 23.000 0.001 0.001 0.000   0 0.001
BHPQF9 23/02/2017 Call 23.010 3.475 3.475 3.450 370 0 3.475
BHPQG9 23/02/2017 Put 23.010 0.001 0.001 0.000   0 0.001
BHPU87 23/02/2017 Call 23.500 2.995 2.995 0.000   0 2.995
BHPU97 23/02/2017 Put 23.500 0.004 0.004 0.000 60 0 0.004
BHPFV7 23/02/2017 Call 23.510 2.985 2.985 0.000   0 2.985
BHPFW7 23/02/2017 Put 23.510 0.004 0.004 0.000   0 0.004
BHPTT7 23/02/2017 Call 24.000 2.505 2.505 2.450 276 0 2.505
BHPTU7 23/02/2017 Put 24.000 0.010 0.010 0.000   0 0.010
BHPQI9 23/02/2017 Call 24.010 2.495 2.495 2.450 235 0 2.495
BHPQH9 23/02/2017 Put 24.010 0.010 0.010 0.000 60 0 0.010
BHPU67 23/02/2017 Call 24.500 2.025 2.025 0.000   0 2.025
BHPU77 23/02/2017 Put 24.500 0.030 0.030 0.040 1,305 0 0.030
BHPQJ9 23/02/2017 Call 24.510 2.015 2.015 0.000 100 0 2.015
BHPQK9 23/02/2017 Put 24.510 0.030 0.030 0.045 220 0 0.030
BHPCF8 23/02/2017 Call 25.000 1.565 1.565 1.460 239 0 1.565
BHPCG8 23/02/2017 Put 25.000 0.065 0.065 0.090 250 0 0.065
BHPVR9 23/02/2017 Call 25.010 1.555 1.555 1.470 385 0 1.555
BHPVS9 23/02/2017 Put 25.010 0.065 0.065 0.090 90 0 0.065
BHPES8 23/02/2017 Call 25.500 1.130 1.130 1.100 219 0 1.130
BHPET8 23/02/2017 Put 25.500 0.130 0.130 0.000   0 0.130
BHPP37 23/02/2017 Call 25.510 1.120 1.120 0.000 100 0 1.120
BHPP47 23/02/2017 Put 25.510 0.130 0.130 0.000 100 0 0.130
BHPEQ8 23/02/2017 Call 26.000 0.740 0.740 0.720 446 0 0.740
BHPER8 23/02/2017 Put 26.000 0.245 0.245 0.275 515 0 0.245
BHPSP7 23/02/2017 Call 26.010 0.735 0.735 0.540 60 0 0.735
BHPSQ7 23/02/2017 Put 26.010 0.245 0.245 0.250 270 0 0.245
BHPGW8 23/02/2017 Call 26.500 0.425 0.425 0.380 432 0 0.425
BHPGX8 23/02/2017 Put 26.500 0.430 0.430 0.450 440 0 0.430
BHPSS7 23/02/2017 Call 26.510 0.420 0.420 0.000   0 0.420
BHPSR7 23/02/2017 Put 26.510 0.435 0.435 0.000   0 0.435
BHPIY8 23/02/2017 Call 27.000 0.205 0.205 0.170 1,699 0 0.205
BHPIZ8 23/02/2017 Put 27.000 0.705 0.705 0.760 8 0 0.705
BHPQ89 23/02/2017 Call 27.010 0.205 0.205 0.000   0 0.205
BHPQ79 23/02/2017 Put 27.010 0.715 0.715 0.000   0 0.715
BHPJ78 23/02/2017 Call 27.500 0.080 0.080 0.075 490 0 0.080
BHPJ88 23/02/2017 Put 27.500 1.085 1.085 0.000   0 1.085
BHPSU7 23/02/2017 Call 27.510 0.080 0.080 0.000   0 0.080
BHPST7 23/02/2017 Put 27.510 1.090 1.090 0.000   0 1.090
BHPFP9 23/02/2017 Call 28.000 0.025 0.025 0.035 120 0 0.025
BHPFQ9 23/02/2017 Put 28.000 1.540 1.540 0.000   0 1.540
BHPSV7 23/02/2017 Call 28.010 0.025 0.025 0.030 100 0 0.025
BHPSW7 23/02/2017 Put 28.010 1.545 1.545 0.000   0 1.545
BHPGK9 23/02/2017 Call 28.500 0.006 0.006 0.000   0 0.006
BHPGM9 23/02/2017 Put 28.500 2.030 2.030 0.000   0 2.030
BHPSY7 23/02/2017 Call 28.510 0.006 0.006 0.000   0 0.006
BHPSX7 23/02/2017 Put 28.510 2.035 2.035 0.000   0 2.035
BHPIU9 23/02/2017 Call 29.000 0.001 0.001 0.000   0 0.001
BHPIV9 23/02/2017 Put 29.000 2.530 2.530 0.000   0 2.530
BHPSZ7 23/02/2017 Call 29.010 0.001 0.001 0.000   0 0.001
BHPT17 23/02/2017 Put 29.010 2.535 2.535 0.000   0 2.535
BHPIW9 23/02/2017 Call 29.500 0.000 0.000 0.000   0 0.000
BHPIX9 23/02/2017 Put 29.500 3.030 3.030 0.000   0 3.030
BHPT37 23/02/2017 Call 29.510 0.000 0.000 0.000   0 0.000
BHPT27 23/02/2017 Put 29.510 3.035 3.035 0.000   0 3.035
BHPPM9 23/02/2017 Call 30.000 0.000 0.000 0.000   0 0.000
BHPPN9 23/02/2017 Put 30.000 3.530 3.530 0.000   0 3.530
BHPKO7 23/02/2017 Call 30.500 0.000 0.000 0.000   0 0.000
BHPKP7 23/02/2017 Put 30.500 4.030 4.030 0.000   0 4.030
BHPMX7 23/02/2017 Call 31.000 0.000 0.000 0.000   0 0.000
BHPMY7 23/02/2017 Put 31.000 4.530 4.530 0.000   0 4.530
BHPMH7 23/02/2017 Call 31.010 0.000 0.000 0.000   0 0.000
BHPMI7 23/02/2017 Put 31.010 4.535 4.535 0.000   0 4.535
BHPN77 23/02/2017 Call 31.500 0.000 0.000 0.000   0 0.000
BHPN67 23/02/2017 Put 31.500 5.030 5.030 0.000   0 5.030
BHPMM7 23/02/2017 Call 31.510 0.000 0.000 0.000   0 0.000
BHPML7 23/02/2017 Put 31.510 5.035 5.035 0.000   0 5.035
BHPN87 23/02/2017 Call 32.000 0.000 0.000 0.000   0 0.000
BHPN97 23/02/2017 Put 32.000 5.530 5.530 0.000   0 5.530
BHPMV7 23/02/2017 Call 32.010 0.000 0.000 0.000   0 0.000
BHPMW7 23/02/2017 Put 32.010 5.535 5.535 0.000   0 5.535
BHPFJ9 23/02/2017 Call 34.000 0.000 0.000 0.000   0 0.000
BHPFK9 23/02/2017 Put 34.000 7.530 7.530 0.000   0 7.530
BHPFL9 23/02/2017 Call 34.010 0.000 0.000 0.000   0 0.000
BHPFM9 23/02/2017 Put 34.010 7.535 7.535 0.000   0 7.535
BHPG49 23/02/2017 Call 35.000 0.000 0.000 0.000   0 0.000
BHPG79 23/02/2017 Put 35.000 8.530 8.530 0.000   0 8.530
BHPG39 23/02/2017 Call 35.010 0.000 0.000 0.000   0 0.000
BHPG29 23/02/2017 Put 35.010 8.535 8.535 0.000   0 8.535
BHPCS8 02/03/2017 Call 0.010 26.470 26.470 0.000   0 26.470
BHPDU8 02/03/2017 Call 20.500 5.990 5.990 0.000   0 5.990
BHPDV8 02/03/2017 Put 20.500 0.001 0.001 0.000   0 0.001
BHPEM8 02/03/2017 Call 21.000 5.495 5.495 0.000   0 5.495
BHPEN8 02/03/2017 Put 21.000 0.001 0.001 0.000   0 0.001
BHPD68 02/03/2017 Call 21.500 4.995 4.995 0.000   0 4.995
BHPDP8 02/03/2017 Put 21.500 0.004 0.004 0.000   0 0.004
BHPEK8 02/03/2017 Call 22.000 4.495 4.495 0.000   0 4.495
BHPEL8 02/03/2017 Put 22.000 0.008 0.008 0.000   0 0.008
BHPD48 02/03/2017 Call 22.500 4.000 4.000 0.000   0 4.000
BHPD58 02/03/2017 Put 22.500 0.015 0.015 0.000   0 0.015
BHPFH8 02/03/2017 Call 23.000 3.510 3.510 0.000   0 3.510
BHPFI8 02/03/2017 Put 23.000 0.025 0.025 0.000   0 0.025
BHPCV8 02/03/2017 Call 23.500 3.025 3.025 0.000   0 3.025
BHPCW8 02/03/2017 Put 23.500 0.045 0.045 0.000   0 0.045
BHPEO8 02/03/2017 Call 24.000 2.550 2.550 0.000   0 2.550
BHPEP8 02/03/2017 Put 24.000 0.070 0.070 0.000   0 0.070
BHPEG8 02/03/2017 Call 24.500 2.090 2.090 0.000   0 2.090
BHPEH8 02/03/2017 Put 24.500 0.110 0.110 0.000   0 0.110
BHPDQ8 02/03/2017 Call 25.000 1.650 1.650 0.000   0 1.650
BHPDR8 02/03/2017 Put 25.000 0.175 0.175 0.000   0 0.175
BHPE98 02/03/2017 Call 25.500 1.245 1.245 0.000   0 1.245
BHPEF8 02/03/2017 Put 25.500 0.275 0.275 0.280 15 0 0.275
BHPD28 02/03/2017 Call 26.000 0.895 0.895 0.000   0 0.895
BHPD38 02/03/2017 Put 26.000 0.425 0.425 0.430 10 0 0.425
BHPCT8 02/03/2017 Call 26.500 0.600 0.600 0.000   0 0.600
BHPCU8 02/03/2017 Put 26.500 0.630 0.630 0.000   0 0.630
BHPDW8 02/03/2017 Call 27.000 0.380 0.380 0.350 300 0 0.380
BHPDX8 02/03/2017 Put 27.000 0.905 0.905 0.890 100 0 0.905
BHPEI8 02/03/2017 Call 27.500 0.220 0.220 0.000   0 0.220
BHPEJ8 02/03/2017 Put 27.500 1.245 1.245 0.000   0 1.245
BHPDY8 02/03/2017 Call 28.000 0.120 0.120 0.000   0 0.120
BHPDZ8 02/03/2017 Put 28.000 1.640 1.640 0.000   0 1.640
BHPFV8 02/03/2017 Call 28.500 0.060 0.060 0.000   0 0.060
BHPG18 02/03/2017 Put 28.500 2.075 2.075 0.000   0 2.075
BHPCZ8 02/03/2017 Call 29.000 0.030 0.030 0.000   0 0.030
BHPD18 02/03/2017 Put 29.000 2.540 2.540 0.000   0 2.540
BHPFJ8 02/03/2017 Call 29.500 0.010 0.010 0.000   0 0.010
BHPFU8 02/03/2017 Put 29.500 3.030 3.030 0.000   0 3.030
BHPCX8 02/03/2017 Call 30.000 0.005 0.005 0.000   0 0.005
BHPCY8 02/03/2017 Put 30.000 3.530 3.530 0.000   0 3.530
BHPDS8 02/03/2017 Call 30.500 0.002 0.002 0.000   0 0.002
BHPDT8 02/03/2017 Put 30.500 4.030 4.030 0.000   0 4.030
BHPGM8 02/03/2017 Call 31.000 0.001 0.001 0.000   0 0.001
BHPGN8 02/03/2017 Put 31.000 4.530 4.530 0.000   0 4.530
BHPGQ8 02/03/2017 Call 31.500 0.000 0.000 0.000   0 0.000
BHPGR8 02/03/2017 Put 31.500 5.030 5.030 0.000   0 5.030
BHPI68 02/03/2017 Call 32.000 0.000 0.000 0.000   0 0.000
BHPI78 02/03/2017 Put 32.000 5.530 5.530 0.000   0 5.530
BHPGS8 09/03/2017 Call 0.010 26.060 26.060 0.000   0 26.060
BHPMK8 09/03/2017 Call 21.500 5.000 5.000 0.000   0 5.000
BHPML8 09/03/2017 Put 21.500 0.007 0.007 0.000   0 0.007
BHPIX8 09/03/2017 Call 22.000 4.505 4.505 0.000   0 4.505
BHPJ38 09/03/2017 Put 22.000 0.015 0.015 0.000   0 0.015
BHPKX8 09/03/2017 Call 22.500 4.010 4.010 0.000   0 4.010
BHPKY8 09/03/2017 Put 22.500 0.030 0.030 0.000   0 0.030
BHPM68 09/03/2017 Call 23.000 3.525 3.525 0.000   0 3.525
BHPM98 09/03/2017 Put 23.000 0.055 0.055 0.000   0 0.055
BHPGT8 09/03/2017 Call 23.500 3.050 3.050 0.000   0 3.050
BHPGU8 09/03/2017 Put 23.500 0.095 0.095 0.000   0 0.095
BHPM48 09/03/2017 Call 24.000 2.585 2.585 0.000   0 2.585
BHPM58 09/03/2017 Put 24.000 0.150 0.150 0.000   0 0.150
BHPM28 09/03/2017 Call 24.500 2.135 2.135 0.000   0 2.135
BHPM38 09/03/2017 Put 24.500 0.235 0.235 0.000   0 0.235
BHPKT8 09/03/2017 Call 25.000 1.720 1.720 0.000   0 1.720
BHPKU8 09/03/2017 Put 25.000 0.350 0.350 0.000   0 0.350
BHPIH8 09/03/2017 Call 25.500 1.340 1.340 0.000   0 1.340
BHPIS8 09/03/2017 Put 25.500 0.505 0.505 0.000   0 0.505
BHPJE8 09/03/2017 Call 26.000 1.005 1.005 0.000   0 1.005
BHPKS8 09/03/2017 Put 26.000 0.710 0.710 0.000   0 0.710
BHPLZ8 09/03/2017 Call 26.500 0.715 0.715 0.000   0 0.715
BHPM18 09/03/2017 Put 26.500 0.970 0.970 0.000   0 0.970
BHPIT8 09/03/2017 Call 27.000 0.485 0.485 0.000   0 0.485
BHPIU8 09/03/2017 Put 27.000 1.290 1.290 0.000   0 1.290
BHPLS8 09/03/2017 Call 27.500 0.310 0.310 0.000   0 0.310
BHPLY8 09/03/2017 Put 27.500 1.655 1.655 0.000   0 1.655
BHPIV8 09/03/2017 Call 28.000 0.190 0.190 0.000   0 0.190
BHPIW8 09/03/2017 Put 28.000 2.065 2.065 0.000   0 2.065
BHPJ48 09/03/2017 Call 28.500 0.110 0.110 0.000   0 0.110
BHPJ58 09/03/2017 Put 28.500 2.505 2.505 0.000   0 2.505
BHPL28 09/03/2017 Call 29.000 0.060 0.060 0.000   0 0.060
BHPLR8 09/03/2017 Put 29.000 2.970 2.970 0.000   0 2.970
BHPJ68 09/03/2017 Call 29.500 0.035 0.035 0.000   0 0.035
BHPJD8 09/03/2017 Put 29.500 3.450 3.450 0.000   0 3.450
BHPKZ8 09/03/2017 Call 30.000 0.015 0.015 0.000   0 0.015
BHPL18 09/03/2017 Put 30.000 3.940 3.940 0.000   0 3.940
BHPKV8 09/03/2017 Call 30.500 0.008 0.008 0.000   0 0.008
BHPKW8 09/03/2017 Put 30.500 4.435 4.435 0.000   0 4.435
BHPGV8 09/03/2017 Call 31.000 0.004 0.004 0.000   0 0.004
BHPI58 09/03/2017 Put 31.000 4.930 4.930 0.000   0 4.930
BHPMA8 09/03/2017 Call 31.500 0.002 0.002 0.000   0 0.002
BHPMB8 09/03/2017 Put 31.500 5.430 5.430 0.000   0 5.430
BHPI88 09/03/2017 Call 32.000 0.001 0.001 0.000   0 0.001
BHPIG8 09/03/2017 Put 32.000 5.930 5.930 0.000   0 5.930
BHPRI9 30/03/2017 Call 0.010 26.085 26.085 0.000   0 26.085
BHPUN7 30/03/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUM7 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUK7 30/03/2017 Call 0.110 25.940 25.940 0.000   0 25.940
BHPUL7 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPWU8 30/03/2017 Call 12.000 14.480 14.480 0.000   0 14.480
BHPWV8 30/03/2017 Put 12.000 0.000 0.000 0.000   0 0.000
BHPSZ8 30/03/2017 Call 12.500 13.980 13.980 0.000   0 13.980
BHPT18 30/03/2017 Put 12.500 0.000 0.000 0.000   0 0.000
BHPRG8 30/03/2017 Call 13.000 13.485 13.485 0.000   0 13.485
BHPRH8 30/03/2017 Put 13.000 0.000 0.000 0.000   0 0.000
BHPSC9 30/03/2017 Call 13.010 13.095 13.095 0.000   0 13.095
BHPSD9 30/03/2017 Put 13.010 0.000 0.000 0.000   0 0.000
BHPJF8 30/03/2017 Call 13.500 12.985 12.985 0.000   0 12.985
BHPJG8 30/03/2017 Put 13.500 0.000 0.000 0.000   0 0.000
BHPSF9 30/03/2017 Call 13.510 12.595 12.595 0.000   0 12.595
BHPSE9 30/03/2017 Put 13.510 0.000 0.000 0.000   0 0.000
BHPS29 30/03/2017 Call 13.750 12.735 12.735 0.000   0 12.735
BHPS39 30/03/2017 Put 13.750 0.000 0.000 0.000   0 0.000
BHPD78 30/03/2017 Call 14.000 12.485 12.485 0.000   0 12.485
BHPD88 30/03/2017 Put 14.000 0.000 0.000 0.000   0 0.000
BHPRJ9 30/03/2017 Call 14.250 12.235 12.235 0.000   0 12.235
BHPRK9 30/03/2017 Put 14.250 0.000 0.000 0.000   0 0.000
BHPY87 30/03/2017 Call 14.500 11.985 11.985 0.000   0 11.985
BHPY97 30/03/2017 Put 14.500 0.000 0.000 0.000   0 0.000
BHPR99 30/03/2017 Call 14.750 11.735 11.735 0.000   0 11.735
BHPRF9 30/03/2017 Put 14.750 0.000 0.000 0.000   0 0.000
BHPVT7 30/03/2017 Call 15.000 11.485 11.485 0.000   0 11.485
BHPVU7 30/03/2017 Put 15.000 0.000 0.000 0.000   0 0.000
BHPR39 30/03/2017 Call 15.500 10.985 10.985 0.000   0 10.985
BHPR49 30/03/2017 Put 15.500 0.000 0.000 0.000   0 0.000
BHPTB7 30/03/2017 Call 16.000 10.485 10.485 0.000   0 10.485
BHPTC7 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.000
BHPGX9 30/03/2017 Call 16.010 10.100 10.100 0.000   0 10.100
BHPGY9 30/03/2017 Put 16.010 0.000 0.000 0.000   0 0.000
BHPQY9 30/03/2017 Call 16.500 9.985 9.985 0.000   0 9.985
BHPQZ9 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.000
BHPQH7 30/03/2017 Call 17.000 9.485 9.485 0.000   0 9.485
BHPQI7 30/03/2017 Put 17.000 0.000 0.000 0.000   0 0.000
BHPI19 30/03/2017 Call 17.010 9.100 9.100 0.000 400 0 9.100
BHPGZ9 30/03/2017 Put 17.010 0.000 0.000 0.000   0 0.000
BHPQW9 30/03/2017 Call 17.500 8.985 8.985 0.000   0 8.985
BHPQX9 30/03/2017 Put 17.500 0.001 0.001 0.000   0 0.001
BHPGM7 30/03/2017 Call 18.000 8.485 8.485 0.000   0 8.485
BHPGN7 30/03/2017 Put 18.000 0.001 0.001 0.000   0 0.001
BHPI29 30/03/2017 Call 18.010 8.105 8.105 0.000   0 8.105
BHPI39 30/03/2017 Put 18.010 0.001 0.001 0.000   0 0.001
BHPR59 30/03/2017 Call 18.500 7.990 7.990 0.000   0 7.990
BHPR69 30/03/2017 Put 18.500 0.003 0.003 0.000   0 0.003
BHPNM7 30/03/2017 Call 18.510 7.610 7.610 0.000   0 7.610
BHPNN7 30/03/2017 Put 18.510 0.003 0.003 0.000   0 0.003
BHPDR7 30/03/2017 Call 19.000 7.490 7.490 0.000   0 7.490
BHPDS7 30/03/2017 Put 19.000 0.005 0.005 0.000   0 0.005
BHPI59 30/03/2017 Call 19.010 7.120 7.120 0.000   0 7.120
BHPI49 30/03/2017 Put 19.010 0.006 0.006 0.000   0 0.006
BHPR79 30/03/2017 Call 19.500 6.995 6.995 0.000   0 6.995
BHPR89 30/03/2017 Put 19.500 0.010 0.010 0.000   0 0.010
BHPEM9 30/03/2017 Call 19.510 6.630 6.630 0.000   0 6.630
BHPEN9 30/03/2017 Put 19.510 0.010 0.010 0.000   0 0.010
BHPDP7 30/03/2017 Call 20.000 6.495 6.495 0.000   0 6.495
BHPDQ7 30/03/2017 Put 20.000 0.015 0.015 0.000   0 0.015
BHPES9 30/03/2017 Call 20.010 6.145 6.145 0.000   0 6.145
BHPET9 30/03/2017 Put 20.010 0.015 0.015 0.000   0 0.015
BHPRG9 30/03/2017 Call 20.500 6.000 6.000 0.000   0 6.000
BHPRH9 30/03/2017 Put 20.500 0.030 0.030 0.000   0 0.030
BHPF19 30/03/2017 Call 20.510 5.660 5.660 0.000   0 5.660
BHPF29 30/03/2017 Put 20.510 0.030 0.030 0.000   0 0.030
BHPDT7 30/03/2017 Call 21.000 5.510 5.510 0.000   0 5.510
BHPDU7 30/03/2017 Put 21.000 0.045 0.045 0.000   0 0.045
BHPY38 30/03/2017 Call 21.010 5.180 5.180 0.000   0 5.180
BHPY48 30/03/2017 Put 21.010 0.045 0.045 0.000   0 0.045
BHPT19 30/03/2017 Call 21.500 5.020 5.020 0.000   0 5.020
BHPT29 30/03/2017 Put 21.500 0.065 0.065 0.000   0 0.065
BHPWD8 30/03/2017 Call 21.510 4.710 4.710 0.000   0 4.710
BHPWC8 30/03/2017 Put 21.510 0.065 0.065 0.000   0 0.065
BHPDX7 30/03/2017 Call 22.000 4.530 4.530 0.000   0 4.530
BHPDY7 30/03/2017 Put 22.000 0.095 0.095 0.000 95 0 0.095
BHPY28 30/03/2017 Call 22.010 4.240 4.240 4.100 30 0 4.240
BHPY18 30/03/2017 Put 22.010 0.100 0.100 0.000   0 0.100
BHPT39 30/03/2017 Call 22.500 4.050 4.050 0.000   0 4.050
BHPT69 30/03/2017 Put 22.500 0.140 0.140 0.000   0 0.140
BHPWE8 30/03/2017 Call 22.510 3.780 3.780 0.000   0 3.780
BHPWF8 30/03/2017 Put 22.510 0.140 0.140 0.000   0 0.140
BHPD97 30/03/2017 Call 23.000 3.575 3.575 3.540 22 0 3.575
BHPDK7 30/03/2017 Put 23.000 0.195 0.195 0.195 1 0 0.195
BHPSO8 30/03/2017 Call 23.010 3.330 3.330 0.000 60 0 3.330
BHPSN8 30/03/2017 Put 23.010 0.195 0.195 0.000   0 0.195
BHPUW9 30/03/2017 Call 23.500 3.115 3.115 0.000   0 3.115
BHPUX9 30/03/2017 Put 23.500 0.265 0.265 0.000 170 0 0.265
BHPC98 30/03/2017 Call 23.510 2.895 2.895 0.000 400 0 2.895
BHPC88 30/03/2017 Put 23.510 0.265 0.265 0.000   0 0.265
BHPD77 30/03/2017 Call 24.000 2.670 2.670 2.630 204 0 2.670
BHPD87 30/03/2017 Put 24.000 0.350 0.350 0.360 624 0 0.350
BHPY68 30/03/2017 Call 24.010 2.480 2.480 0.000   0 2.480
BHPY58 30/03/2017 Put 24.010 0.350 0.350 0.000 60 0 0.350
BHPV19 30/03/2017 Call 24.500 2.240 2.240 0.000   0 2.240
BHPV29 30/03/2017 Put 24.500 0.465 0.465 0.000 100 0 0.465
BHPX97 30/03/2017 Call 24.510 2.085 2.085 0.000   0 2.085
BHPX87 30/03/2017 Put 24.510 0.465 0.465 0.000 170 0 0.465
BHPDN7 30/03/2017 Call 25.000 1.840 1.840 1.800 35 0 1.840
BHPDO7 30/03/2017 Put 25.000 0.605 0.605 0.600 261 0 0.605
BHPFI7 30/03/2017 Call 25.010 1.720 1.720 1.665 444 0 1.720
BHPFJ7 30/03/2017 Put 25.010 0.605 0.605 0.000 250 0 0.605
BHPWL7 30/03/2017 Call 25.500 1.480 1.480 1.440 334 0 1.480
BHPWM7 30/03/2017 Put 25.500 0.780 0.780 0.000   0 0.780
BHPE18 30/03/2017 Call 25.510 1.390 1.390 1.315 205 0 1.390
BHPE28 30/03/2017 Put 25.510 0.780 0.780 0.000 100 0 0.780
BHPDL7 30/03/2017 Call 26.000 1.160 1.160 1.100 498 0 1.160
BHPDM7 30/03/2017 Put 26.000 0.990 0.990 1.000 53 0 0.990
BHPTI9 30/03/2017 Call 26.010 1.095 1.095 1.260 350 0 1.095
BHPTH9 30/03/2017 Put 26.010 0.995 0.995 1.000 700 0 0.995
BHPXV7 30/03/2017 Call 26.500 0.890 0.890 0.830 875 0 0.890
BHPXW7 30/03/2017 Put 26.500 1.245 1.245 0.000 40 0 1.245
BHPY67 30/03/2017 Call 26.510 0.845 0.845 0.820 90 0 0.845
BHPXY7 30/03/2017 Put 26.510 1.250 1.250 0.000   0 1.250
BHPDV7 30/03/2017 Call 27.000 0.660 0.660 0.630 100 0 0.660
BHPDW7 30/03/2017 Put 27.000 1.540 1.540 0.000   0 1.540
BHPZ57 30/03/2017 Call 27.010 0.620 0.620 0.000   0 0.620
BHPZ87 30/03/2017 Put 27.010 1.545 1.545 1.595 20 0 1.545
BHPVH9 30/03/2017 Call 27.500 0.480 0.480 0.435 4 0 0.480
BHPVI9 30/03/2017 Put 27.500 1.880 1.880 0.000   0 1.880
BHPVG9 30/03/2017 Call 27.510 0.465 0.465 0.440 23 0 0.465
BHPVF9 30/03/2017 Put 27.510 1.880 1.880 0.000   0 1.880
BHPJI7 30/03/2017 Call 28.000 0.345 0.345 0.320 329 0 0.345
BHPJJ7 30/03/2017 Put 28.000 2.255 2.255 0.000   0 2.255
BHPY78 30/03/2017 Call 28.010 0.335 0.335 0.310 30 0 0.335
BHPY88 30/03/2017 Put 28.010 2.255 2.255 0.000 35 0 2.255
BHPYA7 30/03/2017 Call 28.500 0.240 0.240 0.220 8 0 0.240
BHPY77 30/03/2017 Put 28.500 2.660 2.660 0.000   0 2.660
BHPYB7 30/03/2017 Call 28.510 0.235 0.235 0.000   0 0.235
BHPYC7 30/03/2017 Put 28.510 2.660 2.660 0.000   0 2.660
BHPK67 30/03/2017 Call 29.000 0.160 0.160 0.000   0 0.160
BHPK77 30/03/2017 Put 29.000 3.095 3.095 0.000   0 3.095
BHPYA8 30/03/2017 Call 29.010 0.160 0.160 0.000   0 0.160
BHPY98 30/03/2017 Put 29.010 3.090 3.090 0.000   0 3.090
BHPYD7 30/03/2017 Call 29.500 0.110 0.110 0.000 200 0 0.110
BHPYM7 30/03/2017 Put 29.500 3.550 3.550 0.000   0 3.550
BHPYO7 30/03/2017 Call 29.510 0.105 0.105 0.000   0 0.105
BHPYN7 30/03/2017 Put 29.510 3.545 3.545 0.000   0 3.545
BHPK87 30/03/2017 Call 30.000 0.070 0.070 0.000   0 0.070
BHPK97 30/03/2017 Put 30.000 4.015 4.015 0.000   0 4.015
BHPCR9 30/03/2017 Call 30.010 0.070 0.070 0.000   0 0.070
BHPCS9 30/03/2017 Put 30.010 4.010 4.010 0.000   0 4.010
BHPKI9 30/03/2017 Call 30.500 0.045 0.045 0.000   0 0.045
BHPKH9 30/03/2017 Put 30.500 4.495 4.495 0.000   0 4.495
BHPKJ9 30/03/2017 Call 30.510 0.045 0.045 0.000   0 0.045
BHPKK9 30/03/2017 Put 30.510 4.490 4.490 0.000   0 4.490
BHPKF9 30/03/2017 Call 31.000 0.030 0.030 0.000   0 0.030
BHPKG9 30/03/2017 Put 31.000 4.980 4.980 0.000   0 4.980
BHPKE9 30/03/2017 Call 31.010 0.030 0.030 0.000   0 0.030
BHPKD9 30/03/2017 Put 31.010 4.975 4.975 0.000   0 4.975
BHPG67 30/03/2017 Call 31.500 0.020 0.020 0.000   0 0.020
BHPG77 30/03/2017 Put 31.500 5.470 5.470 0.000   0 5.470
BHPGU7 30/03/2017 Call 31.510 0.020 0.020 0.000   0 0.020
BHPGV7 30/03/2017 Put 31.510 5.460 5.460 0.000   0 5.460
BHPCU9 30/03/2017 Call 32.000 0.010 0.010 0.000   0 0.010
BHPCT9 30/03/2017 Put 32.000 5.960 5.960 0.000   0 5.960
BHPCQ9 30/03/2017 Call 32.010 0.010 0.010 0.000   0 0.010
BHPCP9 30/03/2017 Put 32.010 5.950 5.950 0.000   0 5.950
BHPG97 30/03/2017 Call 32.500 0.007 0.007 0.000   0 0.007
BHPG87 30/03/2017 Put 32.500 6.455 6.455 0.000   0 6.455
BHPGX7 30/03/2017 Call 32.510 0.007 0.007 0.000   0 0.007
BHPGW7 30/03/2017 Put 32.510 6.445 6.445 0.000   0 6.445
BHPE27 30/03/2017 Call 33.000 0.004 0.004 0.000   0 0.004
BHPE17 30/03/2017 Put 33.000 6.950 6.950 0.000   0 6.950
BHPCP7 30/03/2017 Call 33.010 0.004 0.004 0.000   0 0.004
BHPDZ7 30/03/2017 Put 33.010 6.940 6.940 0.000   0 6.940
BHPYP7 30/03/2017 Call 33.500 0.002 0.002 0.000   0 0.002
BHPYQ7 30/03/2017 Put 33.500 7.450 7.450 0.000   0 7.450
BHPYS7 30/03/2017 Call 33.510 0.002 0.002 0.000   0 0.002
BHPYR7 30/03/2017 Put 33.510 7.435 7.435 0.000   0 7.435
BHPKM9 30/03/2017 Call 34.000 0.001 0.001 0.000   0 0.001
BHPKL9 30/03/2017 Put 34.000 7.950 7.950 0.000   0 7.950
BHPKN9 30/03/2017 Call 34.010 0.001 0.001 0.000   0 0.001
BHPKO9 30/03/2017 Put 34.010 7.935 7.935 0.000   0 7.935
BHPYT7 30/03/2017 Call 35.000 0.000 0.000 0.000   0 0.000
BHPZ27 30/03/2017 Put 35.000 8.945 8.945 0.000   0 8.945
BHPZ47 30/03/2017 Call 35.010 0.000 0.000 0.000   0 0.000
BHPZ37 30/03/2017 Put 35.010 8.925 8.925 0.000   0 8.925
BHPZD9 30/03/2017 Call 36.000 0.000 0.000 0.000   0 0.000
BHPZE9 30/03/2017 Put 36.000 9.935 9.935 0.000   0 9.935
BHPZB9 30/03/2017 Call 36.010 0.000 0.000 0.000   0 0.000
BHPZC9 30/03/2017 Put 36.010 9.920 9.920 0.000   0 9.920
BHPUA8 27/04/2017 Call 0.010 26.120 26.120 0.000   0 26.120
BHPUQ7 27/04/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUR7 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUP7 27/04/2017 Call 0.110 25.940 25.940 0.000   0 25.940
BHPUO7 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPNV7 27/04/2017 Call 18.500 7.985 7.985 0.000   0 7.985
BHPNU7 27/04/2017 Put 18.500 0.020 0.020 0.000   0 0.020
BHPNW7 27/04/2017 Call 18.510 7.650 7.650 0.000   0 7.650
BHPNX7 27/04/2017 Put 18.510 0.020 0.020 0.000   0 0.020
BHPTB8 27/04/2017 Call 19.000 7.490 7.490 0.000   0 7.490
BHPTC8 27/04/2017 Put 19.000 0.030 0.030 0.000   0 0.030
BHPTD8 27/04/2017 Call 19.500 6.990 6.990 0.000   0 6.990
BHPTI8 27/04/2017 Put 19.500 0.045 0.045 0.000   0 0.045
BHPTJ8 27/04/2017 Call 20.000 6.495 6.495 0.000   0 6.495
BHPTK8 27/04/2017 Put 20.000 0.065 0.065 0.000   0 0.065
BHPTL8 27/04/2017 Call 20.500 6.000 6.000 0.000   0 6.000
BHPTM8 27/04/2017 Put 20.500 0.090 0.090 0.000   0 0.090
BHPTN8 27/04/2017 Call 21.000 5.510 5.510 0.000   0 5.510
BHPTO8 27/04/2017 Put 21.000 0.120 0.120 0.000   0 0.120
BHPV59 27/04/2017 Call 21.010 5.265 5.265 0.000   0 5.265
BHPV69 27/04/2017 Put 21.010 0.125 0.125 0.000   0 0.125
BHPTP8 27/04/2017 Call 21.500 5.025 5.025 0.000   0 5.025
BHPTQ8 27/04/2017 Put 21.500 0.160 0.160 0.000   0 0.160
BHPV89 27/04/2017 Call 21.510 4.805 4.805 0.000   0 4.805
BHPV79 27/04/2017 Put 21.510 0.160 0.160 0.000   0 0.160
BHPTR8 27/04/2017 Call 22.000 4.550 4.550 0.000   0 4.550
BHPTS8 27/04/2017 Put 22.000 0.205 0.205 0.000   0 0.205
BHPBY8 27/04/2017 Call 22.010 4.350 4.350 4.200 10 0 4.350
BHPBZ8 27/04/2017 Put 22.010 0.205 0.205 0.000   0 0.205
BHPTT8 27/04/2017 Call 22.500 4.075 4.075 0.000   0 4.075
BHPTU8 27/04/2017 Put 22.500 0.260 0.260 0.000   0 0.260
BHPT47 27/04/2017 Call 22.510 3.910 3.910 4.100 1,180 0 3.910
BHPT97 27/04/2017 Put 22.510 0.260 0.260 0.000   0 0.260
BHPTV8 27/04/2017 Call 23.000 3.620 3.620 0.000   0 3.620
BHPTW8 27/04/2017 Put 23.000 0.335 0.335 0.340 28 0 0.335
BHPKM7 27/04/2017 Call 23.010 3.480 3.480 0.000   0 3.480
BHPKN7 27/04/2017 Put 23.010 0.335 0.335 0.000   0 0.335
BHPTX8 27/04/2017 Call 23.500 3.180 3.180 0.000   0 3.180
BHPTY8 27/04/2017 Put 23.500 0.420 0.420 0.000   0 0.420
BHPUA9 27/04/2017 Call 23.510 3.070 3.070 2.920 30 0 3.070
BHPUB9 27/04/2017 Put 23.510 0.420 0.420 0.000   0 0.420
BHPTZ8 27/04/2017 Call 24.000 2.755 2.755 0.000   0 2.755
BHPU18 27/04/2017 Put 24.000 0.525 0.525 0.000   0 0.525
BHPQP7 27/04/2017 Call 24.010 2.675 2.675 0.000 30 0 2.675
BHPQQ7 27/04/2017 Put 24.010 0.530 0.530 0.000   0 0.530
BHPU28 27/04/2017 Call 24.500 2.365 2.365 0.000   0 2.365
BHPU38 27/04/2017 Put 24.500 0.660 0.660 0.000   0 0.660
BHPV99 27/04/2017 Call 24.510 2.300 2.300 2.150 30 0 2.300
BHPVA9 27/04/2017 Put 24.510 0.660 0.660 0.660 38 0 0.660
BHPU48 27/04/2017 Call 25.000 2.000 2.000 0.000   0 2.000
BHPU58 27/04/2017 Put 25.000 0.820 0.820 0.000   0 0.820
BHPVC9 27/04/2017 Call 25.010 1.955 1.955 2.100 101 0 1.955
BHPVB9 27/04/2017 Put 25.010 0.820 0.820 0.000   0 0.820
BHPU68 27/04/2017 Call 25.500 1.665 1.665 1.650 30 0 1.665
BHPU78 27/04/2017 Put 25.500 1.005 1.005 1.000 40 0 1.005
BHPU88 27/04/2017 Call 26.000 1.375 1.375 1.340 7 0 1.375
BHPU98 27/04/2017 Put 26.000 1.220 1.220 1.230 25 0 1.220
BHPMG8 27/04/2017 Call 26.010 1.355 1.355 0.000 40 0 1.355
BHPMH8 27/04/2017 Put 26.010 1.225 1.225 0.000   0 1.225
BHPW88 27/04/2017 Call 26.500 1.120 1.120 0.000   0 1.120
BHPW98 27/04/2017 Put 26.500 1.475 1.475 0.000   0 1.475
BHPXG8 27/04/2017 Call 27.000 0.895 0.895 0.860 1,250 0 0.895
BHPXH8 27/04/2017 Put 27.000 1.765 1.765 0.000   0 1.765
BHPVD7 27/04/2017 Call 27.010 0.885 0.885 0.740 30 0 0.885
BHPVE7 27/04/2017 Put 27.010 1.760 1.760 1.770 80 0 1.760
BHPF99 27/04/2017 Call 27.500 0.705 0.705 0.000   0 0.705
BHPFF9 27/04/2017 Put 27.500 2.080 2.080 0.000   0 2.080
BHPFR9 27/04/2017 Call 28.000 0.545 0.545 0.000   0 0.545
BHPFS9 27/04/2017 Put 28.000 2.425 2.425 0.000   0 2.425
BHPGN9 27/04/2017 Call 28.500 0.420 0.420 0.000   0 0.420
BHPI69 27/04/2017 Put 28.500 2.810 2.810 0.000   0 2.810
BHPJ19 27/04/2017 Call 29.000 0.320 0.320 0.000   0 0.320
BHPJ29 27/04/2017 Put 29.000 3.215 3.215 3.220 10 0 3.215
BHPIY9 27/04/2017 Call 29.500 0.240 0.240 0.000   0 0.240
BHPIZ9 27/04/2017 Put 29.500 3.640 3.640 0.000   0 3.640
BHPPO9 27/04/2017 Call 30.000 0.175 0.175 0.000   0 0.175
BHPPP9 27/04/2017 Put 30.000 4.085 4.085 0.000   0 4.085
BHPVJ9 27/04/2017 Call 30.010 0.175 0.175 0.180 30 0 0.175
BHPVK9 27/04/2017 Put 30.010 4.065 4.065 0.000   0 4.065
BHPVN9 27/04/2017 Call 30.500 0.130 0.130 0.000   0 0.130
BHPVO9 27/04/2017 Put 30.500 4.550 4.550 0.000   0 4.550
BHPVM9 27/04/2017 Call 30.510 0.130 0.130 0.000   0 0.130
BHPVL9 27/04/2017 Put 30.510 4.525 4.525 0.000   0 4.525
BHPWR7 27/04/2017 Call 31.000 0.095 0.095 0.000   0 0.095
BHPWS7 27/04/2017 Put 31.000 5.020 5.020 0.000   0 5.020
BHPWP7 27/04/2017 Call 31.500 0.070 0.070 0.000   0 0.070
BHPWQ7 27/04/2017 Put 31.500 5.495 5.495 0.000   0 5.495
BHPP89 25/05/2017 Call 0.010 26.160 26.160 0.000   0 26.160
BHPV87 25/05/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUS7 25/05/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPV97 25/05/2017 Call 0.110 25.940 25.940 0.000   0 25.940
BHPVA7 25/05/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPNY7 25/05/2017 Call 18.500 7.985 7.985 0.000   0 7.985
BHPNZ7 25/05/2017 Put 18.500 0.045 0.045 0.000   0 0.045
BHPP17 25/05/2017 Call 18.510 7.680 7.680 0.000   0 7.680
BHPP27 25/05/2017 Put 18.510 0.045 0.045 0.000   0 0.045
BHPQO7 25/05/2017 Call 19.000 7.490 7.490 0.000   0 7.490
BHPQN7 25/05/2017 Put 19.000 0.060 0.060 0.000   0 0.060
BHPP77 25/05/2017 Call 19.010 7.200 7.200 0.000   0 7.200
BHPP87 25/05/2017 Put 19.010 0.065 0.065 0.000   0 0.065
BHPQB9 25/05/2017 Call 21.000 5.520 5.520 0.000   0 5.520
BHPQC9 25/05/2017 Put 21.000 0.190 0.190 0.000   0 0.190
BHPQD9 25/05/2017 Call 21.500 5.045 5.045 0.000   0 5.045
BHPQE9 25/05/2017 Put 21.500 0.240 0.240 0.000   0 0.240
BHPC58 25/05/2017 Call 21.510 4.895 4.895 0.000   0 4.895
BHPC68 25/05/2017 Put 21.510 0.240 0.240 0.000   0 0.240
BHPQ59 25/05/2017 Call 22.000 4.575 4.575 0.000   0 4.575
BHPQ69 25/05/2017 Put 22.000 0.295 0.295 0.000   0 0.295
BHPCH8 25/05/2017 Call 22.010 4.455 4.455 0.000   0 4.455
BHPC78 25/05/2017 Put 22.010 0.300 0.300 0.000   0 0.300
BHPMX9 25/05/2017 Call 22.500 4.130 4.130 0.000   0 4.130
BHPMY9 25/05/2017 Put 22.500 0.370 0.370 0.000   0 0.370
BHPQ39 25/05/2017 Call 22.510 4.030 4.030 0.000   0 4.030
BHPQ49 25/05/2017 Put 22.510 0.370 0.370 0.000   0 0.370
BHPMZ9 25/05/2017 Call 23.000 3.695 3.695 0.000 50 0 3.695
BHPN19 25/05/2017 Put 23.000 0.460 0.460 0.000   0 0.460
BHPCI8 25/05/2017 Call 23.010 3.625 3.625 3.550 80 0 3.625
BHPCJ8 25/05/2017 Put 23.010 0.460 0.460 0.000   0 0.460
BHPN29 25/05/2017 Call 23.500 3.280 3.280 0.000   0 3.280
BHPN39 25/05/2017 Put 23.500 0.570 0.570 0.000   0 0.570
BHPCR8 25/05/2017 Call 23.510 3.230 3.230 0.000 10 0 3.230
BHPCK8 25/05/2017 Put 23.510 0.570 0.570 0.000   0 0.570
BHPN49 25/05/2017 Call 24.000 2.895 2.895 0.000   0 2.895
BHPN59 25/05/2017 Put 24.000 0.700 0.700 0.720 10 0 0.700
BHPVB7 25/05/2017 Call 24.010 2.855 2.855 0.000   0 2.855
BHPVC7 25/05/2017 Put 24.010 0.695 0.695 0.000   0 0.695
BHPN69 25/05/2017 Call 24.500 2.520 2.520 0.000   0 2.520
BHPN79 25/05/2017 Put 24.500 0.845 0.845 0.000   0 0.845
BHPMC8 25/05/2017 Call 24.510 2.500 2.500 0.000   0 2.500
BHPMD8 25/05/2017 Put 24.510 0.845 0.845 0.000   0 0.845
BHPN89 25/05/2017 Call 25.000 2.190 2.190 0.000   0 2.190
BHPNL9 25/05/2017 Put 25.000 1.025 1.025 0.000   0 1.025
BHPMF8 25/05/2017 Call 25.010 2.175 2.175 0.000 300 0 2.175
BHPME8 25/05/2017 Put 25.010 1.020 1.020 0.000 350 0 1.020
BHPNM9 25/05/2017 Call 25.500 1.880 1.880 0.000 5 0 1.880
BHPNN9 25/05/2017 Put 25.500 1.220 1.220 0.000 5 0 1.220
BHPMI8 25/05/2017 Call 25.510 1.870 1.870 0.000 50 0 1.870
BHPMJ8 25/05/2017 Put 25.510 1.215 1.215 0.000   0 1.215
BHPNO9 25/05/2017 Call 26.000 1.600 1.600 0.000   0 1.600
BHPNP9 25/05/2017 Put 26.000 1.440 1.440 0.000   0 1.440
BHPNR9 25/05/2017 Call 26.500 1.355 1.355 0.000   0 1.355
BHPNS9 25/05/2017 Put 26.500 1.695 1.695 0.000   0 1.695
BHPGL8 25/05/2017 Call 26.510 1.345 1.345 0.000   0 1.345
BHPGK8 25/05/2017 Put 26.510 1.685 1.685 0.000   0 1.685
BHPNT9 25/05/2017 Call 27.000 1.130 1.130 0.000   0 1.130
BHPNU9 25/05/2017 Put 27.000 1.970 1.970 0.000   0 1.970
BHPNV9 25/05/2017 Call 27.500 0.930 0.930 0.000   0 0.930
BHPNY9 25/05/2017 Put 27.500 2.275 2.275 0.000   0 2.275
BHPNZ9 25/05/2017 Call 28.000 0.765 0.765 0.000   0 0.765
BHPP19 25/05/2017 Put 28.000 2.610 2.610 0.000   0 2.610
BHPP29 25/05/2017 Call 28.500 0.620 0.620 0.000   0 0.620
BHPP39 25/05/2017 Put 28.500 2.970 2.970 0.000   0 2.970
BHPP49 25/05/2017 Call 29.000 0.495 0.495 0.000   0 0.495
BHPP59 25/05/2017 Put 29.000 3.350 3.350 0.000   0 3.350
BHPP69 25/05/2017 Call 29.500 0.400 0.400 0.000   0 0.400
BHPP79 25/05/2017 Put 29.500 3.760 3.760 0.000   0 3.760
BHPPQ9 25/05/2017 Call 30.000 0.315 0.315 0.000   0 0.315
BHPPR9 25/05/2017 Put 30.000 4.180 4.180 0.000   0 4.180
BHPKQ7 25/05/2017 Call 30.500 0.245 0.245 0.000   0 0.245
BHPKR7 25/05/2017 Put 30.500 4.620 4.620 0.000   0 4.620
BHPWT7 25/05/2017 Call 31.000 0.190 0.190 0.000   0 0.190
BHPWU7 25/05/2017 Put 31.000 5.070 5.070 0.000   0 5.070
BHPWV7 25/05/2017 Call 31.500 0.145 0.145 0.000   0 0.145
BHPWW7 25/05/2017 Put 31.500 5.535 5.535 0.000   0 5.535
BHPLZ7 29/06/2017 Call 0.010 26.210 26.210 0.000   0 26.210
BHPUD9 29/06/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUL9 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUR9 29/06/2017 Call 0.110 25.940 25.940 0.000   0 25.940
BHPUQ9 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPWW8 29/06/2017 Call 12.160 14.320 14.320 0.000   0 14.320
BHPWX8 29/06/2017 Put 12.160 0.001 0.001 0.000   0 0.001
BHPRI8 29/06/2017 Call 12.620 13.860 13.860 0.000   0 13.860
BHPRJ8 29/06/2017 Put 12.620 0.001 0.001 0.000   0 0.001
BHPJH8 29/06/2017 Call 13.090 13.390 13.390 0.000   0 13.390
BHPJI8 29/06/2017 Put 13.090 0.002 0.002 0.000   0 0.002
BHPD98 29/06/2017 Call 13.560 12.920 12.920 0.000   0 12.920
BHPDK8 29/06/2017 Put 13.560 0.003 0.003 0.000   0 0.003
BHPYE7 29/06/2017 Call 14.030 12.455 12.455 0.000   0 12.455
BHPYF7 29/06/2017 Put 14.030 0.005 0.005 0.000   0 0.005
BHPM57 29/06/2017 Call 14.490 11.995 11.995 0.000   0 11.995
BHPM67 29/06/2017 Put 14.490 0.008 0.008 0.000   0 0.008
BHPVV7 29/06/2017 Call 14.960 11.525 11.525 0.000   0 11.525
BHPVW7 29/06/2017 Put 14.960 0.010 0.010 0.000   0 0.010
BHPM77 29/06/2017 Call 15.430 11.060 11.060 0.000   0 11.060
BHPM87 29/06/2017 Put 15.430 0.020 0.020 0.000   0 0.020
BHPTF7 29/06/2017 Call 15.900 10.590 10.590 0.000   0 10.590
BHPTG7 29/06/2017 Put 15.900 0.025 0.025 0.000   0 0.025
BHPKB7 29/06/2017 Call 16.370 10.125 10.125 0.000   0 10.125
BHPKC7 29/06/2017 Put 16.370 0.035 0.035 0.000   0 0.035
BHPRZ7 29/06/2017 Call 16.830 9.665 9.665 0.000   0 9.665
BHPS17 29/06/2017 Put 16.830 0.050 0.050 0.000   0 0.050
BHPKF7 29/06/2017 Call 17.300 9.200 9.200 0.000   0 9.200
BHPKG7 29/06/2017 Put 17.300 0.060 0.060 0.000   0 0.060
BHPGO7 29/06/2017 Call 17.770 8.735 8.735 0.000   0 8.735
BHPGP7 29/06/2017 Put 17.770 0.080 0.080 0.000   0 0.080
BHPKD7 29/06/2017 Call 18.240 8.270 8.270 0.000   0 8.270
BHPKE7 29/06/2017 Put 18.240 0.100 0.100 0.000   0 0.100
BHPMI9 29/06/2017 Call 18.700 7.815 7.815 0.000   0 7.815
BHPMJ9 29/06/2017 Put 18.700 0.130 0.130 0.000   0 0.130
BHPKH7 29/06/2017 Call 19.170 7.355 7.355 0.000   0 7.355
BHPKS7 29/06/2017 Put 19.170 0.160 0.160 0.000   0 0.160
BHPEU9 29/06/2017 Call 19.180 7.220 7.220 0.000   0 7.220
BHPEV9 29/06/2017 Put 19.180 0.160 0.160 0.000   0 0.160
BHPMP9 29/06/2017 Call 19.640 6.900 6.900 6.825 15 0 6.900
BHPMQ9 29/06/2017 Put 19.640 0.195 0.195 0.000   0 0.195
BHPEW9 29/06/2017 Call 19.650 6.775 6.775 0.000   0 6.775
BHPEX9 29/06/2017 Put 19.650 0.195 0.195 0.000   0 0.195
BHPKT7 29/06/2017 Call 20.110 6.440 6.440 0.000   0 6.440
BHPKU7 29/06/2017 Put 20.110 0.235 0.235 0.000   0 0.235
BHPEY9 29/06/2017 Call 20.120 6.335 6.335 0.000   0 6.335
BHPEZ9 29/06/2017 Put 20.120 0.235 0.235 0.000   0 0.235
BHPK29 29/06/2017 Call 20.570 6.000 6.000 0.000   0 6.000
BHPK39 29/06/2017 Put 20.570 0.285 0.285 0.000   0 0.285
BHPKV7 29/06/2017 Call 21.040 5.560 5.560 0.000   0 5.560
BHPKW7 29/06/2017 Put 21.040 0.340 0.340 0.000   0 0.340
BHPS99 29/06/2017 Call 21.050 5.485 5.485 0.000   0 5.485
BHPSG9 29/06/2017 Put 21.050 0.340 0.340 0.000   0 0.340
BHPGK7 29/06/2017 Call 21.510 5.130 5.130 0.000   0 5.130
BHPGL7 29/06/2017 Put 21.510 0.400 0.400 0.000   0 0.400
BHPSH9 29/06/2017 Call 21.520 5.070 5.070 0.000   0 5.070
BHPSI9 29/06/2017 Put 21.520 0.400 0.400 0.000   0 0.400
BHPK57 29/06/2017 Call 21.980 4.715 4.715 0.000   0 4.715
BHPKA7 29/06/2017 Put 21.980 0.475 0.475 0.000   0 0.475
BHPY39 29/06/2017 Call 21.990 4.665 4.665 0.000   0 4.665
BHPY49 29/06/2017 Put 21.990 0.475 0.475 0.000   0 0.475
BHPC17 29/06/2017 Call 22.440 4.320 4.320 4.250 9 0 4.320
BHPC27 29/06/2017 Put 22.440 0.560 0.560 0.000   0 0.560
BHPY69 29/06/2017 Call 22.450 4.285 4.285 0.000   0 4.285
BHPY59 29/06/2017 Put 22.450 0.555 0.555 0.000   0 0.555
BHPMZ7 29/06/2017 Call 22.910 3.935 3.935 0.000   0 3.935
BHPN17 29/06/2017 Put 22.910 0.660 0.660 0.000 18 0 0.660
BHPY99 29/06/2017 Call 22.920 3.910 3.910 0.000   0 3.910
BHPYA9 29/06/2017 Put 22.920 0.655 0.655 0.000   0 0.655
BHPW79 29/06/2017 Call 23.380 3.565 3.565 0.000   0 3.565
BHPW89 29/06/2017 Put 23.380 0.765 0.765 0.000   0 0.765
BHPYC9 29/06/2017 Call 23.390 3.550 3.550 0.000   0 3.550
BHPYB9 29/06/2017 Put 23.390 0.765 0.765 0.000   0 0.765
BHPNO7 29/06/2017 Call 23.850 3.220 3.220 0.000   0 3.220
BHPNP7 29/06/2017 Put 23.850 0.900 0.900 0.000   0 0.900
BHPYD9 29/06/2017 Call 23.860 3.205 3.205 0.000   0 3.205
BHPYE9 29/06/2017 Put 23.860 0.895 0.895 0.000   0 0.895
BHPW99 29/06/2017 Call 24.310 2.895 2.895 0.000   0 2.895
BHPWA9 29/06/2017 Put 24.310 1.035 1.035 0.000   0 1.035
BHPMN7 29/06/2017 Call 24.320 2.885 2.885 0.000   0 2.885
BHPMO7 29/06/2017 Put 24.320 1.035 1.035 0.000   0 1.035
BHPSA7 29/06/2017 Call 24.780 2.590 2.590 0.000   0 2.590
BHPSB7 29/06/2017 Put 24.780 1.200 1.200 0.000   0 1.200
BHPTZ9 29/06/2017 Call 25.250 2.295 2.295 0.000   0 2.295
BHPU19 29/06/2017 Put 25.250 1.380 1.380 0.000   0 1.380
BHPMQ7 29/06/2017 Call 25.260 2.290 2.290 2.200 48 0 2.290
BHPMP7 29/06/2017 Put 25.260 1.375 1.375 1.350 100 0 1.375
BHPEU8 29/06/2017 Call 25.720 2.030 2.030 0.000   0 2.030
BHPEV8 29/06/2017 Put 25.720 1.580 1.580 0.000   0 1.580
BHPGP9 29/06/2017 Call 26.180 1.785 1.785 0.000   0 1.785
BHPGQ9 29/06/2017 Put 26.180 1.795 1.795 0.000   0 1.795
BHPMR7 29/06/2017 Call 26.190 1.780 1.780 0.000   0 1.780
BHPMS7 29/06/2017 Put 26.190 1.785 1.785 0.000   0 1.785
BHPJ18 29/06/2017 Call 26.650 1.560 1.560 0.000   0 1.560
BHPJ28 29/06/2017 Put 26.650 2.040 2.040 0.000 18 0 2.040
BHPVW9 29/06/2017 Call 26.660 1.555 1.555 0.000   0 1.555
BHPVV9 29/06/2017 Put 26.660 2.025 2.025 0.000   0 2.025
BHPEQ9 29/06/2017 Call 27.120 1.350 1.350 0.000   0 1.350
BHPER9 29/06/2017 Put 27.120 2.300 2.300 0.000   0 2.300
BHPMU7 29/06/2017 Call 27.130 1.345 1.345 0.000   0 1.345
BHPMT7 29/06/2017 Put 27.130 2.285 2.285 0.000   0 2.285
BHPFG9 29/06/2017 Call 27.590 1.165 1.165 0.000   0 1.165
BHPFH9 29/06/2017 Put 27.590 2.580 2.580 0.000   0 2.580
BHPCF9 29/06/2017 Call 28.050 1.000 1.000 0.000   0 1.000
BHPCG9 29/06/2017 Put 28.050 2.875 2.875 0.000   0 2.875
BHPQ99 29/06/2017 Call 28.060 0.995 0.995 0.000   0 0.995
BHPQA9 29/06/2017 Put 28.060 2.855 2.855 0.000   0 2.855
BHPI79 29/06/2017 Call 28.520 0.850 0.850 0.000   0 0.850
BHPI89 29/06/2017 Put 28.520 3.195 3.195 0.000   0 3.195
BHPYI8 29/06/2017 Call 28.990 0.720 0.720 0.000   0 0.720
BHPYJ8 29/06/2017 Put 28.990 3.535 3.535 0.000   0 3.535
BHPQE8 29/06/2017 Call 29.000 0.715 0.715 0.000   0 0.715
BHPQF8 29/06/2017 Put 29.000 3.505 3.505 0.000   0 3.505
BHPPS9 29/06/2017 Call 29.460 0.605 0.605 0.000   0 0.605
BHPPT9 29/06/2017 Put 29.460 3.890 3.890 0.000   0 3.890
BHPKI8 29/06/2017 Call 29.920 0.510 0.510 0.000   0 0.510
BHPKJ8 29/06/2017 Put 29.920 4.255 4.255 0.000   0 4.255
BHPRW9 29/06/2017 Call 30.390 0.420 0.420 0.000   0 0.420
BHPRX9 29/06/2017 Put 30.390 4.645 4.645 0.000   0 4.645
BHPRZ9 29/06/2017 Call 30.400 0.420 0.420 0.000   0 0.420
BHPRY9 29/06/2017 Put 30.400 4.595 4.595 0.000   0 4.595
BHPJX8 29/06/2017 Call 30.860 0.350 0.350 0.000   0 0.350
BHPJY8 29/06/2017 Put 30.860 5.045 5.045 0.000   0 5.045
BHPXL9 29/06/2017 Call 30.870 0.345 0.345 0.000   0 0.345
BHPXK9 29/06/2017 Put 30.870 4.990 4.990 0.000   0 4.990
BHPRO9 29/06/2017 Call 31.330 0.285 0.285 0.000   0 0.285
BHPRP9 29/06/2017 Put 31.330 5.460 5.460 0.000   0 5.460
BHPQM9 29/06/2017 Call 31.340 0.285 0.285 0.000   0 0.285
BHPQL9 29/06/2017 Put 31.340 5.400 5.400 0.000   0 5.400
BHPK68 29/06/2017 Call 31.800 0.235 0.235 0.000   0 0.235
BHPK78 29/06/2017 Put 31.800 5.885 5.885 0.000   0 5.885
BHPXD8 29/06/2017 Call 31.810 0.235 0.235 0.000   0 0.235
BHPXF8 29/06/2017 Put 31.810 5.820 5.820 0.000   0 5.820
BHPK48 29/06/2017 Call 32.730 0.155 0.155 0.000   0 0.155
BHPK58 29/06/2017 Put 32.730 6.755 6.755 0.000   0 6.755
BHPFN9 29/06/2017 Call 32.740 0.155 0.155 0.000   0 0.155
BHPFO9 29/06/2017 Put 32.740 6.670 6.670 0.000   0 6.670
BHPRN9 29/06/2017 Call 33.200 0.125 0.125 0.000   0 0.125
BHPRM9 29/06/2017 Put 33.200 7.205 7.205 0.000   0 7.205
BHPQN9 29/06/2017 Call 33.210 0.125 0.125 0.000   0 0.125
BHPRL9 29/06/2017 Put 33.210 7.110 7.110 0.000   0 7.110
BHPJZ8 29/06/2017 Call 33.670 0.105 0.105 0.000   0 0.105
BHPK18 29/06/2017 Put 33.670 7.660 7.660 0.000   0 7.660
BHPRU9 29/06/2017 Call 33.680 0.105 0.105 0.000   0 0.105
BHPRV9 29/06/2017 Put 33.680 7.560 7.560 0.000   0 7.560
BHPK28 29/06/2017 Call 34.600 0.065 0.065 0.000   0 0.065
BHPK38 29/06/2017 Put 34.600 8.570 8.570 0.000   0 8.570
BHPS79 29/06/2017 Call 34.610 0.065 0.065 0.000   0 0.065
BHPS89 29/06/2017 Put 34.610 8.455 8.455 0.000   0 8.455
BHPS19 29/06/2017 Call 35.070 0.055 0.055 0.000   0 0.055
BHPS49 29/06/2017 Put 35.070 9.030 9.030 0.000   0 9.030
BHPS69 29/06/2017 Call 35.080 0.055 0.055 0.000   0 0.055
BHPS59 29/06/2017 Put 35.080 8.915 8.915 0.000   0 8.915
BHPKC8 29/06/2017 Call 35.540 0.040 0.040 0.000   0 0.040
BHPKD8 29/06/2017 Put 35.540 9.495 9.495 0.000   0 9.495
BHPMG7 29/06/2017 Call 35.550 0.045 0.045 0.000   0 0.045
BHPMF7 29/06/2017 Put 35.550 9.375 9.375 0.000   0 9.375
BHPKE8 29/06/2017 Call 36.470 0.025 0.025 0.000   0 0.025
BHPKF8 29/06/2017 Put 36.470 10.420 10.420 0.000   0 10.420
BHPC49 29/06/2017 Call 36.480 0.030 0.030 0.000   0 0.030
BHPC59 29/06/2017 Put 36.480 10.290 10.290 0.000   0 10.290
BHPKA8 29/06/2017 Call 37.410 0.015 0.015 0.000   0 0.015
BHPKB8 29/06/2017 Put 37.410 11.355 11.355 0.000   0 11.355
BHPUD7 29/06/2017 Call 37.420 0.020 0.020 0.000   0 0.020
BHPUE7 29/06/2017 Put 37.420 11.215 11.215 0.000   0 11.215
BHPK88 29/06/2017 Call 38.340 0.010 0.010 0.000   0 0.010
BHPK98 29/06/2017 Put 38.340 12.280 12.280 0.000   0 12.280
BHPLH8 29/06/2017 Call 39.280 0.007 0.007 0.000   0 0.007
BHPLI8 29/06/2017 Put 39.280 13.215 13.215 0.000   0 13.215
BHPYC8 29/06/2017 Call 39.290 0.007 0.007 0.000   0 0.007
BHPYD8 29/06/2017 Put 39.290 13.060 13.060 0.000   0 13.060
BHPM78 29/06/2017 Call 40.210 0.004 0.004 0.000   0 0.004
BHPM88 29/06/2017 Put 40.210 14.140 14.140 0.000   0 14.140
BHPSN9 29/06/2017 Call 40.220 0.004 0.004 0.000   0 0.004
BHPSM9 29/06/2017 Put 40.220 13.970 13.970 0.000   0 13.970
BHPTG8 29/06/2017 Call 41.150 0.002 0.002 0.000   0 0.002
BHPTH8 29/06/2017 Put 41.150 15.065 15.065 0.000   0 15.065
BHPLT8 29/06/2017 Call 41.160 0.003 0.003 0.000   0 0.003
BHPLU8 29/06/2017 Put 41.160 14.870 14.870 0.000   0 14.870
BHPWK7 27/07/2017 Call 0.010 26.255 26.255 0.000   0 26.255
BHPC18 27/07/2017 Call 22.000 4.805 4.805 0.000   0 4.805
BHPC28 27/07/2017 Put 22.000 0.595 0.595 0.000   0 0.595
BHPBS8 27/07/2017 Call 22.500 4.400 4.400 0.000   0 4.400
BHPBT8 27/07/2017 Put 22.500 0.705 0.705 0.000   0 0.705
BHPBJ8 27/07/2017 Call 23.000 4.005 4.005 0.000   0 4.005
BHPBK8 27/07/2017 Put 23.000 0.815 0.815 0.000   0 0.815
BHPWC7 27/07/2017 Call 23.500 3.645 3.645 0.000   0 3.645
BHPWD7 27/07/2017 Put 23.500 0.955 0.955 0.000   0 0.955
BHPVJ7 27/07/2017 Call 24.000 3.290 3.290 0.000   0 3.290
BHPVK7 27/07/2017 Put 24.000 1.100 1.100 0.000   0 1.100
BHPW87 27/07/2017 Call 24.500 2.965 2.965 0.000   0 2.965
BHPW97 27/07/2017 Put 24.500 1.275 1.275 0.000   0 1.275
BHPVL7 27/07/2017 Call 25.000 2.645 2.645 0.000   0 2.645
BHPVM7 27/07/2017 Put 25.000 1.450 1.450 0.000   0 1.450
BHPW67 27/07/2017 Call 25.500 2.360 2.360 0.000   0 2.360
BHPW77 27/07/2017 Put 25.500 1.665 1.665 0.000   0 1.665
BHPVP7 27/07/2017 Call 26.000 2.080 2.080 0.000   0 2.080
BHPVQ7 27/07/2017 Put 26.000 1.885 1.885 0.000   0 1.885
BHPWI7 27/07/2017 Call 26.500 1.835 1.835 0.000   0 1.835
BHPWJ7 27/07/2017 Put 26.500 2.140 2.140 0.000   0 2.140
BHPVN7 27/07/2017 Call 27.000 1.600 1.600 0.000   0 1.600
BHPVO7 27/07/2017 Put 27.000 2.400 2.400 0.000   0 2.400
BHPVF7 27/07/2017 Call 27.500 1.395 1.395 0.000   0 1.395
BHPVG7 27/07/2017 Put 27.500 2.700 2.700 0.000   0 2.700
BHPVR7 27/07/2017 Call 28.000 1.200 1.200 0.000   0 1.200
BHPVS7 27/07/2017 Put 28.000 3.005 3.005 0.000   0 3.005
BHPVH7 27/07/2017 Call 28.500 1.040 1.040 0.000   0 1.040
BHPVI7 27/07/2017 Put 28.500 3.340 3.340 0.000   0 3.340
BHPW47 27/07/2017 Call 29.000 0.880 0.880 0.000   0 0.880
BHPW57 27/07/2017 Put 29.000 3.685 3.685 0.000   0 3.685
BHPWG7 27/07/2017 Call 29.500 0.755 0.755 0.000   0 0.755
BHPWH7 27/07/2017 Put 29.500 4.055 4.055 0.000   0 4.055
BHPWA7 27/07/2017 Call 30.000 0.630 0.630 0.000   0 0.630
BHPWB7 27/07/2017 Put 30.000 4.430 4.430 0.000   0 4.430
BHPWE7 27/07/2017 Call 30.500 0.530 0.530 0.000   0 0.530
BHPWF7 27/07/2017 Put 30.500 4.830 4.830 0.000   0 4.830
BHPWZ7 27/07/2017 Call 31.000 0.435 0.435 0.000   0 0.435
BHPX17 27/07/2017 Put 31.000 5.235 5.235 0.000   0 5.235
BHPWX7 27/07/2017 Call 31.500 0.365 0.365 0.000   0 0.365
BHPWY7 27/07/2017 Put 31.500 5.665 5.665 0.000   0 5.665
BHPG58 28/09/2017 Call 0.010 25.845 25.845 0.000   0 25.845
BHPUT9 28/09/2017 Call 0.100 26.370 26.370 0.000   0 26.370
BHPUS9 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUY9 28/09/2017 Call 0.110 25.445 25.445 0.000   0 25.445
BHPUZ9 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPM97 28/09/2017 Call 14.500 11.980 11.980 0.000   0 11.980
BHPMA7 28/09/2017 Put 14.500 0.065 0.065 0.000   0 0.065
BHPL87 28/09/2017 Call 15.000 11.485 11.485 0.000   0 11.485
BHPL97 28/09/2017 Put 15.000 0.085 0.085 0.000   0 0.085
BHPL67 28/09/2017 Call 16.000 10.485 10.485 0.000   0 10.485
BHPL77 28/09/2017 Put 16.000 0.135 0.135 0.000   0 0.135
BHPL47 28/09/2017 Call 17.000 9.490 9.490 0.000   0 9.490
BHPL57 28/09/2017 Put 17.000 0.205 0.205 0.000   0 0.205
BHPL27 28/09/2017 Call 18.000 8.510 8.510 0.000   0 8.510
BHPL37 28/09/2017 Put 18.000 0.295 0.295 0.000   0 0.295
BHPLC7 28/09/2017 Call 19.000 7.565 7.565 0.000   0 7.565
BHPLD7 28/09/2017 Put 19.000 0.410 0.410 0.000   0 0.410
BHPF18 28/09/2017 Call 19.500 7.100 7.100 0.000   0 7.100
BHPF28 28/09/2017 Put 19.500 0.475 0.475 0.000   0 0.475
BHPLE7 28/09/2017 Call 20.000 6.660 6.660 0.000   0 6.660
BHPLF7 28/09/2017 Put 20.000 0.555 0.555 0.000   0 0.555
BHPXY9 28/09/2017 Call 20.010 6.295 6.295 0.000   0 6.295
BHPXZ9 28/09/2017 Put 20.010 0.555 0.555 0.000   0 0.555
BHPEW8 28/09/2017 Call 20.500 6.230 6.230 0.000   0 6.230
BHPEX8 28/09/2017 Put 20.500 0.635 0.635 0.000   0 0.635
BHPY29 28/09/2017 Call 20.510 5.885 5.885 0.000   0 5.885
BHPY19 28/09/2017 Put 20.510 0.640 0.640 0.000   0 0.640
BHPKX7 28/09/2017 Call 21.000 5.810 5.810 0.000   0 5.810
BHPKY7 28/09/2017 Put 21.000 0.735 0.735 0.000   0 0.735
BHPEY8 28/09/2017 Call 21.500 5.405 5.405 0.000   0 5.405
BHPEZ8 28/09/2017 Put 21.500 0.840 0.840 0.000   0 0.840
BHPKZ7 28/09/2017 Call 22.000 5.010 5.010 0.000   0 5.010
BHPL17 28/09/2017 Put 22.000 0.950 0.950 0.000   0 0.950
BHPII8 28/09/2017 Call 22.010 4.715 4.715 0.000 275 0 4.715
BHPIJ8 28/09/2017 Put 22.010 0.955 0.955 0.000   0 0.955
BHPF98 28/09/2017 Call 22.500 4.635 4.635 0.000   0 4.635
BHPFF8 28/09/2017 Put 22.500 1.090 1.090 0.000   0 1.090
BHPLA7 28/09/2017 Call 23.000 4.270 4.270 0.000   0 4.270
BHPLB7 28/09/2017 Put 23.000 1.225 1.225 0.000   0 1.225
BHPG68 28/09/2017 Call 23.010 4.005 4.005 0.000   0 4.005
BHPG78 28/09/2017 Put 23.010 1.225 1.225 0.000   0 1.225
BHPF78 28/09/2017 Call 23.500 3.920 3.920 0.000 50 0 3.920
BHPF88 28/09/2017 Put 23.500 1.385 1.385 0.000   0 1.385
BHPN27 28/09/2017 Call 24.000 3.585 3.585 0.000   0 3.585
BHPN37 28/09/2017 Put 24.000 1.560 1.560 0.000   0 1.560
BHPG98 28/09/2017 Call 24.010 3.355 3.355 0.000   0 3.355
BHPG88 28/09/2017 Put 24.010 1.550 1.550 0.000   0 1.550
BHPF58 28/09/2017 Call 24.500 3.265 3.265 0.000   0 3.265
BHPF68 28/09/2017 Put 24.500 1.745 1.745 0.000   0 1.745
BHPNQ7 28/09/2017 Call 25.000 2.960 2.960 0.000   0 2.960
BHPNR7 28/09/2017 Put 25.000 1.955 1.955 0.000   0 1.955
BHPF38 28/09/2017 Call 25.500 2.675 2.675 2.630 18 0 2.675
BHPF48 28/09/2017 Put 25.500 2.170 2.170 0.000   0 2.170
BHPCL8 28/09/2017 Call 26.000 2.405 2.405 0.000   0 2.405
BHPCM8 28/09/2017 Put 26.000 2.415 2.415 0.000   0 2.415
BHPCO9 28/09/2017 Call 26.010 2.245 2.245 0.000   0 2.245
BHPCN9 28/09/2017 Put 26.010 2.405 2.405 0.000   0 2.405
BHPGY8 28/09/2017 Call 26.500 2.155 2.155 0.000   0 2.155
BHPGZ8 28/09/2017 Put 26.500 2.670 2.670 0.000   0 2.670
BHPE68 28/09/2017 Call 27.000 1.925 1.925 0.000   0 1.925
BHPE58 28/09/2017 Put 27.000 2.950 2.950 0.000   0 2.950
BHPIM8 28/09/2017 Call 27.010 1.790 1.790 0.000   0 1.790
BHPIN8 28/09/2017 Put 27.010 2.940 2.940 0.000   0 2.940
BHPJ98 28/09/2017 Call 27.500 1.710 1.710 0.000   0 1.710
BHPJA8 28/09/2017 Put 27.500 3.245 3.245 0.000   0 3.245
BHPE78 28/09/2017 Call 28.000 1.510 1.510 1.450 60 0 1.510
BHPE88 28/09/2017 Put 28.000 3.550 3.550 0.000   0 3.550
BHPGO8 28/09/2017 Call 28.010 1.410 1.410 0.000   0 1.410
BHPGP8 28/09/2017 Put 28.010 3.540 3.540 0.000   0 3.540
BHPI99 28/09/2017 Call 28.500 1.340 1.340 1.315 30 0 1.340
BHPIF9 28/09/2017 Put 28.500 3.880 3.880 0.000   0 3.880
BHPXQ7 28/09/2017 Call 29.000 1.175 1.175 1.150 200 0 1.175
BHPXP7 28/09/2017 Put 29.000 4.215 4.215 0.000   0 4.215
BHPE48 28/09/2017 Call 29.010 1.095 1.095 0.000   0 1.095
BHPE38 28/09/2017 Put 29.010 4.210 4.210 0.000   0 4.210
BHPJ39 28/09/2017 Call 29.500 1.030 1.030 0.000   0 1.030
BHPJ49 28/09/2017 Put 29.500 4.580 4.580 0.000   0 4.580
BHPYV8 28/09/2017 Call 30.000 0.900 0.900 0.000   0 0.900
BHPYU8 28/09/2017 Put 30.000 4.950 4.950 0.000 50 0 4.950
BHPYT8 28/09/2017 Call 30.010 0.840 0.840 0.000   0 0.840
BHPYS8 28/09/2017 Put 30.010 4.935 4.935 0.000   0 4.935
BHPM17 28/09/2017 Call 30.500 0.780 0.780 0.000   0 0.780
BHPM27 28/09/2017 Put 30.500 5.330 5.330 0.000   0 5.330
BHPYV9 28/09/2017 Call 31.000 0.675 0.675 0.000   0 0.675
BHPYW9 28/09/2017 Put 31.000 5.730 5.730 0.000   0 5.730
BHPYP9 28/09/2017 Call 31.010 0.630 0.630 0.000   0 0.630
BHPYQ9 28/09/2017 Put 31.010 5.710 5.710 0.000   0 5.710
BHPX27 28/09/2017 Call 31.500 0.575 0.575 0.000   0 0.575
BHPX37 28/09/2017 Put 31.500 6.130 6.130 0.000   0 6.130
BHPYZ9 28/09/2017 Call 32.000 0.495 0.495 0.000   0 0.495
BHPYX9 28/09/2017 Put 32.000 6.550 6.550 0.000   0 6.550
BHPYS9 28/09/2017 Call 32.010 0.460 0.460 0.000   0 0.460
BHPYR9 28/09/2017 Put 32.010 6.530 6.530 0.000   0 6.530
BHPZ19 28/09/2017 Call 33.000 0.355 0.355 0.000   0 0.355
BHPZ29 28/09/2017 Put 33.000 7.410 7.410 0.000   0 7.410
BHPYT9 28/09/2017 Call 33.010 0.330 0.330 0.000   0 0.330
BHPYU9 28/09/2017 Put 33.010 7.390 7.390 0.000   0 7.390
BHPIO8 28/09/2017 Call 34.000 0.250 0.250 0.000   0 0.250
BHPIP8 28/09/2017 Put 34.000 8.300 8.300 0.000   0 8.300
BHPIR8 28/09/2017 Call 34.010 0.240 0.240 0.000   0 0.240
BHPIQ8 28/09/2017 Put 34.010 8.280 8.280 0.000   0 8.280
BHPYF9 28/09/2017 Call 35.000 0.180 0.180 0.000   0 0.180
BHPYG9 28/09/2017 Put 35.000 9.225 9.225 0.000   0 9.225
BHPYJ9 28/09/2017 Call 35.010 0.170 0.170 0.000   0 0.170
BHPYK9 28/09/2017 Put 35.010 9.205 9.205 0.000   0 9.205
BHPYI9 28/09/2017 Call 35.500 0.150 0.150 0.000   0 0.150
BHPYH9 28/09/2017 Put 35.500 9.705 9.705 0.000   0 9.705
BHPYM9 28/09/2017 Call 35.510 0.140 0.140 0.000   0 0.140
BHPYL9 28/09/2017 Put 35.510 9.680 9.680 0.000   0 9.680
BHPBM7 21/12/2017 Call 0.010 25.945 25.945 0.000   0 25.945
BHPWY8 21/12/2017 Call 12.160 14.320 14.320 0.000   0 14.320
BHPX38 21/12/2017 Put 12.160 0.035 0.035 0.000   0 0.035
BHPRK8 21/12/2017 Call 12.620 13.860 13.860 0.000   0 13.860
BHPRL8 21/12/2017 Put 12.620 0.050 0.050 0.000   0 0.050
BHPJJ8 21/12/2017 Call 13.090 13.390 13.390 0.000   0 13.390
BHPJK8 21/12/2017 Put 13.090 0.065 0.065 0.000   0 0.065
BHPDL8 21/12/2017 Call 13.560 12.920 12.920 0.000   0 12.920
BHPDM8 21/12/2017 Put 13.560 0.080 0.080 0.000   0 0.080
BHPYG7 21/12/2017 Call 14.030 12.455 12.455 0.000   0 12.455
BHPYH7 21/12/2017 Put 14.030 0.100 0.100 0.000   0 0.100
BHPVX7 21/12/2017 Call 14.960 11.525 11.525 0.000   0 11.525
BHPVY7 21/12/2017 Put 14.960 0.145 0.145 0.000   0 0.145
BHPTH7 21/12/2017 Call 15.900 10.595 10.595 0.000   0 10.595
BHPTI7 21/12/2017 Put 15.900 0.205 0.205 0.000   0 0.205
BHPS27 21/12/2017 Call 16.830 9.685 9.685 0.000   0 9.685
BHPS37 21/12/2017 Put 16.830 0.285 0.285 0.000   0 0.285
BHPGQ7 21/12/2017 Call 17.770 8.790 8.790 0.000   0 8.790
BHPGR7 21/12/2017 Put 17.770 0.375 0.375 0.000   0 0.375
BHPMR9 21/12/2017 Call 18.700 7.935 7.935 0.000   0 7.935
BHPMS9 21/12/2017 Put 18.700 0.490 0.490 0.515 200 0 0.490
BHPMT9 21/12/2017 Call 19.640 7.115 7.115 0.000   0 7.115
BHPMU9 21/12/2017 Put 19.640 0.640 0.640 0.000   0 0.640
BHPZ39 21/12/2017 Call 19.650 6.910 6.910 0.000   0 6.910
BHPZ49 21/12/2017 Put 19.650 0.635 0.635 0.000   0 0.635
BHPZ99 21/12/2017 Call 20.110 6.720 6.720 0.000   0 6.720
BHPZA9 21/12/2017 Put 20.110 0.720 0.720 0.000   0 0.720
BHPZ69 21/12/2017 Call 20.120 6.535 6.535 0.000   0 6.535
BHPZ59 21/12/2017 Put 20.120 0.720 0.720 0.000   0 0.720
BHPK49 21/12/2017 Call 20.570 6.350 6.350 0.000   0 6.350
BHPK59 21/12/2017 Put 20.570 0.820 0.820 0.000   0 0.820
BHPZ79 21/12/2017 Call 20.580 6.175 6.175 0.000   0 6.175
BHPZ89 21/12/2017 Put 20.580 0.810 0.810 0.000   0 0.810
BHPMJ7 21/12/2017 Call 21.510 5.610 5.610 0.000   0 5.610
BHPMK7 21/12/2017 Put 21.510 1.025 1.025 0.000   0 1.025
BHPZF9 21/12/2017 Call 21.980 5.265 5.265 0.000   0 5.265
BHPZG9 21/12/2017 Put 21.980 1.155 1.155 0.000   0 1.155
BHPFZ7 21/12/2017 Call 21.990 5.130 5.130 0.000   0 5.130
BHPG17 21/12/2017 Put 21.990 1.145 1.145 0.000   0 1.145
BHPIY7 21/12/2017 Call 22.440 4.930 4.930 0.000   0 4.930
BHPIZ7 21/12/2017 Put 22.440 1.285 1.285 0.000   0 1.285
BHPG37 21/12/2017 Call 22.450 4.810 4.810 0.000   0 4.810
BHPG27 21/12/2017 Put 22.450 1.275 1.275 0.000   0 1.275
BHPZP9 21/12/2017 Call 22.910 4.600 4.600 0.000   0 4.600
BHPZQ9 21/12/2017 Put 22.910 1.425 1.425 0.000   0 1.425
BHPG47 21/12/2017 Call 22.920 4.490 4.490 0.000   0 4.490
BHPG57 21/12/2017 Put 22.920 1.420 1.420 0.000   0 1.420
BHPIM7 21/12/2017 Call 23.380 4.290 4.290 0.000   0 4.290
BHPIP7 21/12/2017 Put 23.380 1.590 1.590 0.000   0 1.590
BHPXZ8 21/12/2017 Call 23.390 4.185 4.185 0.000   0 4.185
BHPYB8 21/12/2017 Put 23.390 1.575 1.575 0.000   0 1.575
BHPZN9 21/12/2017 Call 23.850 3.980 3.980 0.000   0 3.980
BHPZO9 21/12/2017 Put 23.850 1.760 1.760 0.000   0 1.760
BHPIQ7 21/12/2017 Call 24.310 3.690 3.690 0.000   0 3.690
BHPIR7 21/12/2017 Put 24.310 1.935 1.935 0.000   0 1.935
BHPZL9 21/12/2017 Call 24.780 3.420 3.420 0.000   0 3.420
BHPZM9 21/12/2017 Put 24.780 2.140 2.140 0.000   0 2.140
BHPIS7 21/12/2017 Call 25.250 3.155 3.155 0.000   0 3.155
BHPIT7 21/12/2017 Put 25.250 2.350 2.350 0.000   0 2.350
BHPZR9 21/12/2017 Call 25.720 2.900 2.900 0.000   0 2.900
BHPZS9 21/12/2017 Put 25.720 2.570 2.570 0.000   0 2.570
BHPIU7 21/12/2017 Call 26.180 2.675 2.675 0.000   0 2.675
BHPIX7 21/12/2017 Put 26.180 2.810 2.810 0.000   0 2.810
BHPZT9 21/12/2017 Call 26.650 2.450 2.450 0.000   0 2.450
BHPZU9 21/12/2017 Put 26.650 3.050 3.050 0.000   0 3.050
BHPIG7 21/12/2017 Call 27.120 2.240 2.240 2.155 30 0 2.240
BHPIH7 21/12/2017 Put 27.120 3.315 3.315 0.000   0 3.315
BHPZH9 21/12/2017 Call 27.590 2.050 2.050 0.000   0 2.050
BHPZI9 21/12/2017 Put 27.590 3.595 3.595 0.000   0 3.595
BHPP57 21/12/2017 Call 27.600 2.015 2.015 0.000   0 2.015
BHPP67 21/12/2017 Put 27.600 3.550 3.550 0.000   0 3.550
BHPII7 21/12/2017 Call 28.050 1.865 1.865 0.000   0 1.865
BHPIJ7 21/12/2017 Put 28.050 3.870 3.870 0.000   0 3.870
BHPZJ9 21/12/2017 Call 28.520 1.690 1.690 0.000   0 1.690
BHPZK9 21/12/2017 Put 28.520 4.175 4.175 0.000   0 4.175
BHPJ17 21/12/2017 Call 28.990 1.535 1.535 0.000   0 1.535
BHPJ27 21/12/2017 Put 28.990 4.490 4.490 0.000   0 4.490
BHPBL8 21/12/2017 Call 29.000 1.510 1.510 0.000   0 1.510
BHPBP8 21/12/2017 Put 29.000 4.430 4.430 0.000   0 4.430
BHPB48 21/12/2017 Call 29.460 1.380 1.380 0.000   0 1.380
BHPBI8 21/12/2017 Put 29.460 4.805 4.805 0.000   0 4.805
BHPIK7 21/12/2017 Call 29.920 1.235 1.235 0.000   0 1.235
BHPIL7 21/12/2017 Put 29.920 5.130 5.130 0.000   0 5.130
BHPZX7 21/12/2017 Call 30.390 1.115 1.115 0.000   0 1.115
BHPZW7 21/12/2017 Put 30.390 5.475 5.475 0.000   0 5.475
BHPZY7 21/12/2017 Call 30.400 1.100 1.100 0.000   0 1.100
BHPB18 21/12/2017 Put 30.400 5.400 5.400 0.000   0 5.400
BHPJ57 21/12/2017 Call 30.860 0.990 0.990 0.000   0 0.990
BHPJM7 21/12/2017 Put 30.860 5.815 5.815 0.000   0 5.815
BHPX47 21/12/2017 Call 31.330 0.885 0.885 0.000   0 0.885
BHPX57 21/12/2017 Put 31.330 6.180 6.180 0.000   0 6.180
BHPJV7 21/12/2017 Call 31.800 0.790 0.790 0.000   0 0.790
BHPJW7 21/12/2017 Put 31.800 6.545 6.545 0.000   0 6.545
BHPIK8 21/12/2017 Call 31.810 0.785 0.785 0.000   0 0.785
BHPIL8 21/12/2017 Put 31.810 6.455 6.455 0.000   0 6.455
BHPS47 21/12/2017 Call 32.730 0.625 0.625 0.000   0 0.625
BHPS57 21/12/2017 Put 32.730 7.300 7.300 0.000   0 7.300
BHPTN7 21/12/2017 Call 33.670 0.490 0.490 0.000   0 0.490
BHPTO7 21/12/2017 Put 33.670 8.100 8.100 0.000   0 8.100
BHPUG7 21/12/2017 Call 34.600 0.380 0.380 0.000   0 0.380
BHPUH7 21/12/2017 Put 34.600 8.925 8.925 0.000   0 8.925
BHPJP9 21/12/2017 Call 35.070 0.330 0.330 0.000   0 0.330
BHPJQ9 21/12/2017 Put 35.070 9.350 9.350 0.000   0 9.350
BHPW27 21/12/2017 Call 35.540 0.285 0.285 0.000   0 0.285
BHPW37 21/12/2017 Put 35.540 9.785 9.785 0.000   0 9.785
BHPJN9 21/12/2017 Call 36.470 0.220 0.220 0.000   0 0.220
BHPJO9 21/12/2017 Put 36.470 10.655 10.655 0.000   0 10.655
BHPFX8 28/03/2018 Call 18.000 8.590 8.590 0.000   0 8.590
BHPFY8 28/03/2018 Put 18.000 0.455 0.455 0.000   0 0.455
BHPFR8 28/03/2018 Call 19.000 7.710 7.710 0.000   0 7.710
BHPFS8 28/03/2018 Put 19.000 0.645 0.645 0.000   0 0.645
BHPFT8 28/03/2018 Call 20.000 6.900 6.900 0.000   0 6.900
BHPFW8 28/03/2018 Put 20.000 0.880 0.880 0.000   0 0.880
BHPFZ8 28/03/2018 Call 21.000 6.130 6.130 0.000   0 6.130
BHPG28 28/03/2018 Put 21.000 1.155 1.155 0.000   0 1.155
BHPG38 28/03/2018 Call 22.000 5.405 5.405 0.000   0 5.405
BHPG48 28/03/2018 Put 22.000 1.480 1.480 0.000   0 1.480
BHPFG8 28/03/2018 Call 23.000 4.740 4.740 0.000   0 4.740
BHPFK8 28/03/2018 Put 23.000 1.865 1.865 0.000   0 1.865
BHPFL8 28/03/2018 Call 24.000 4.120 4.120 0.000   0 4.120
BHPFM8 28/03/2018 Put 24.000 2.280 2.280 0.000   0 2.280
BHPFP8 28/03/2018 Call 25.000 3.560 3.560 0.000   0 3.560
BHPFQ8 28/03/2018 Put 25.000 2.730 2.730 0.000   0 2.730
BHPFN8 28/03/2018 Call 26.000 3.060 3.060 0.000   0 3.060
BHPFO8 28/03/2018 Put 26.000 3.240 3.240 0.000   0 3.240
BHPI18 28/03/2018 Call 27.000 2.605 2.605 0.000   0 2.605
BHPI28 28/03/2018 Put 27.000 3.780 3.780 0.000   0 3.780
BHPJB8 28/03/2018 Call 28.000 2.215 2.215 0.000   0 2.215
BHPJC8 28/03/2018 Put 28.000 4.375 4.375 0.000   0 4.375
BHPIG9 28/03/2018 Call 29.000 1.880 1.880 0.000   0 1.880
BHPIL9 28/03/2018 Put 29.000 5.030 5.030 0.000   0 5.030
BHPJ59 28/03/2018 Call 30.000 1.580 1.580 0.000   0 1.580
BHPJ69 28/03/2018 Put 30.000 5.720 5.720 0.000   0 5.720
BHPPU9 28/03/2018 Call 31.000 1.350 1.350 0.000   0 1.350
BHPPV9 28/03/2018 Put 31.000 6.460 6.460 0.000   0 6.460
BHPX67 28/03/2018 Call 32.000 1.135 1.135 0.000   0 1.135
BHPX77 28/03/2018 Put 32.000 7.225 7.225 0.000   0 7.225
BHPX48 28/06/2018 Call 12.000 14.480 14.480 0.000   0 14.480
BHPX58 28/06/2018 Put 12.000 0.055 0.055 0.000   0 0.055
BHPT28 28/06/2018 Call 12.500 13.980 13.980 0.000   0 13.980
BHPT38 28/06/2018 Put 12.500 0.070 0.070 0.000   0 0.070
BHPRQ8 28/06/2018 Call 13.000 13.480 13.480 0.000   0 13.480
BHPRR8 28/06/2018 Put 13.000 0.095 0.095 0.000   0 0.095
BHPJL8 28/06/2018 Call 13.500 12.980 12.980 0.000   0 12.980
BHPJM8 28/06/2018 Put 13.500 0.125 0.125 0.000   0 0.125
BHPDN8 28/06/2018 Call 14.000 12.480 12.480 0.000   0 12.480
BHPDO8 28/06/2018 Put 14.000 0.160 0.160 0.000   0 0.160
BHPYI7 28/06/2018 Call 14.500 11.980 11.980 0.000   0 11.980
BHPYJ7 28/06/2018 Put 14.500 0.200 0.200 0.000   0 0.200
BHPVZ7 28/06/2018 Call 15.000 11.485 11.485 0.000   0 11.485
BHPW17 28/06/2018 Put 15.000 0.245 0.245 0.000   0 0.245
BHPTD7 28/06/2018 Call 16.000 10.505 10.505 0.000   0 10.505
BHPTE7 28/06/2018 Put 16.000 0.360 0.360 0.000   0 0.360
BHPQJ7 28/06/2018 Call 17.000 9.565 9.565 0.000   0 9.565
BHPQK7 28/06/2018 Put 17.000 0.515 0.515 0.000   0 0.515
BHPGS7 28/06/2018 Call 18.000 8.670 8.670 0.000   0 8.670
BHPGT7 28/06/2018 Put 18.000 0.705 0.705 0.000   0 0.705
BHPMV9 28/06/2018 Call 19.000 7.830 7.830 0.000   0 7.830
BHPMW9 28/06/2018 Put 19.000 0.930 0.930 0.000   0 0.930
BHPK69 28/06/2018 Call 20.000 7.035 7.035 0.000   0 7.035
BHPK79 28/06/2018 Put 20.000 1.185 1.185 0.000   0 1.185
BHPYQ8 28/06/2018 Call 21.000 6.300 6.300 0.000   0 6.300
BHPYR8 28/06/2018 Put 21.000 1.485 1.485 0.000   0 1.485
BHPXO8 28/06/2018 Call 22.000 5.600 5.600 0.000   0 5.600
BHPXP8 28/06/2018 Put 22.000 1.805 1.805 0.000   0 1.805
BHPVT8 28/06/2018 Call 23.000 4.955 4.955 0.000   0 4.955
BHPVU8 28/06/2018 Put 23.000 2.170 2.170 0.000   0 2.170
BHPVJ8 28/06/2018 Call 24.000 4.360 4.360 0.000   0 4.360
BHPVK8 28/06/2018 Put 24.000 2.580 2.580 0.000   0 2.580
BHPV78 28/06/2018 Call 25.000 3.810 3.810 0.000   0 3.810
BHPV88 28/06/2018 Put 25.000 3.015 3.015 0.000   0 3.015
BHPV98 28/06/2018 Call 26.000 3.330 3.330 0.000   0 3.330
BHPVA8 28/06/2018 Put 26.000 3.520 3.520 0.000   0 3.520
BHPUU8 28/06/2018 Call 27.000 2.880 2.880 0.000   0 2.880
BHPUV8 28/06/2018 Put 27.000 4.050 4.050 0.000   0 4.050
BHPUS8 28/06/2018 Call 28.000 2.500 2.500 0.000   0 2.500
BHPUT8 28/06/2018 Put 28.000 4.640 4.640 0.000   0 4.640
BHPVB8 28/06/2018 Call 29.000 2.155 2.155 0.000   0 2.155
BHPVC8 28/06/2018 Put 29.000 5.275 5.275 0.000   0 5.275
BHPVD8 28/06/2018 Call 30.000 1.865 1.865 0.000   0 1.865
BHPVE8 28/06/2018 Put 30.000 5.945 5.945 0.000   0 5.945
BHPUY8 28/06/2018 Call 31.000 1.610 1.610 0.000   0 1.610
BHPUZ8 28/06/2018 Put 31.000 6.660 6.660 0.000   0 6.660
BHPUW8 28/06/2018 Call 32.000 1.395 1.395 0.000   0 1.395
BHPUX8 28/06/2018 Put 32.000 7.395 7.395 0.000   0 7.395
BHPV58 28/06/2018 Call 33.000 1.200 1.200 0.000   0 1.200
BHPV68 28/06/2018 Put 33.000 8.180 8.180 0.000   0 8.180
BHPJE9 28/06/2018 Call 40.000 0.415 0.415 0.000   0 0.415
BHPJD9 28/06/2018 Put 40.000 14.280 14.280 0.000   0 14.280
BHPJF9 28/06/2018 Call 43.000 0.260 0.260 0.000   0 0.260
BHPJG9 28/06/2018 Put 43.000 17.120 17.120 0.000   0 17.120
BHPJI9 28/06/2018 Call 46.000 0.165 0.165 0.000   0 0.165
BHPJH9 28/06/2018 Put 46.000 20.025 20.025 0.000   0 20.025
BHPLW8 27/09/2018 Call 18.000 8.725 8.725 0.000   0 8.725
BHPLX8 27/09/2018 Put 18.000 0.855 0.855 0.000   0 0.855
BHPLP8 27/09/2018 Call 19.000 7.920 7.920 0.000   0 7.920
BHPLQ8 27/09/2018 Put 19.000 1.125 1.125 0.000   0 1.125
BHPJN8 27/09/2018 Call 20.000 7.165 7.165 0.000   0 7.165
BHPJO8 27/09/2018 Put 20.000 1.430 1.430 0.000   0 1.430
BHPJP8 27/09/2018 Call 21.000 6.440 6.440 0.000   0 6.440
BHPJQ8 27/09/2018 Put 21.000 1.760 1.760 0.000   0 1.760
BHPJR8 27/09/2018 Call 22.000 5.775 5.775 0.000   0 5.775
BHPJS8 27/09/2018 Put 22.000 2.155 2.155 0.000   0 2.155
BHPJT8 27/09/2018 Call 23.000 5.145 5.145 0.000   0 5.145
BHPJU8 27/09/2018 Put 23.000 2.550 2.550 0.000   0 2.550
BHPJV8 27/09/2018 Call 24.000 4.570 4.570 0.000   0 4.570
BHPJW8 27/09/2018 Put 24.000 2.990 2.990 0.000   0 2.990
BHPKG8 27/09/2018 Call 25.000 4.040 4.040 0.000   0 4.040
BHPKH8 27/09/2018 Put 25.000 3.455 3.455 0.000   0 3.455
BHPKK8 27/09/2018 Call 26.000 3.560 3.560 0.000   0 3.560
BHPKL8 27/09/2018 Put 26.000 3.955 3.955 0.000   0 3.955
BHPKM8 27/09/2018 Call 27.000 3.125 3.125 0.000   0 3.125
BHPKN8 27/09/2018 Put 27.000 4.500 4.500 0.000   0 4.500
BHPKO8 27/09/2018 Call 28.000 2.735 2.735 0.000   0 2.735
BHPKP8 27/09/2018 Put 28.000 5.085 5.085 0.000   0 5.085
BHPIM9 27/09/2018 Call 29.000 2.395 2.395 0.000   0 2.395
BHPIN9 27/09/2018 Put 29.000 5.725 5.725 0.000   0 5.725
BHPJ79 27/09/2018 Call 30.000 2.095 2.095 0.000   0 2.095
BHPJ89 27/09/2018 Put 30.000 6.385 6.385 0.000   0 6.385
BHPPW9 27/09/2018 Call 31.000 1.840 1.840 0.000   0 1.840
BHPPX9 27/09/2018 Put 31.000 7.095 7.095 0.000   0 7.095
BHPXA7 27/09/2018 Call 32.000 1.620 1.620 0.000   0 1.620
BHPXB7 27/09/2018 Put 32.000 7.815 7.815 0.000   0 7.815
BHPX68 20/12/2018 Call 12.000 14.480 14.480 0.000   0 14.480
BHPX78 20/12/2018 Put 12.000 0.110 0.110 0.000   0 0.110
BHPT48 20/12/2018 Call 12.500 13.980 13.980 0.000   0 13.980
BHPT58 20/12/2018 Put 12.500 0.140 0.140 0.000   0 0.140
BHPRS8 20/12/2018 Call 13.000 13.480 13.480 0.000   0 13.480
BHPRT8 20/12/2018 Put 13.000 0.180 0.180 0.000   0 0.180
BHPPP8 20/12/2018 Call 13.500 12.980 12.980 0.000   0 12.980
BHPPQ8 20/12/2018 Put 13.500 0.220 0.220 0.000   0 0.220
BHPLF8 20/12/2018 Call 14.000 12.480 12.480 0.000   0 12.480
BHPLG8 20/12/2018 Put 14.000 0.275 0.275 0.000   0 0.275
BHPL78 20/12/2018 Call 14.500 11.985 11.985 0.000   0 11.985
BHPL88 20/12/2018 Put 14.500 0.335 0.335 0.000   0 0.335
BHPLL8 20/12/2018 Call 15.000 11.495 11.495 0.000   0 11.495
BHPLM8 20/12/2018 Put 15.000 0.400 0.400 0.000   0 0.400
BHPLD8 20/12/2018 Call 16.000 10.535 10.535 0.000   0 10.535
BHPLE8 20/12/2018 Put 16.000 0.560 0.560 0.000   0 0.560
BHPLJ8 20/12/2018 Call 17.000 9.650 9.650 0.000   0 9.650
BHPLK8 20/12/2018 Put 17.000 0.765 0.765 0.000   0 0.765
BHPL98 20/12/2018 Call 18.000 8.810 8.810 0.000   0 8.810
BHPLA8 20/12/2018 Put 18.000 1.000 1.000 0.000   0 1.000
BHPLB8 20/12/2018 Call 19.000 8.015 8.015 0.000   0 8.015
BHPLC8 20/12/2018 Put 19.000 1.270 1.270 0.000   0 1.270
BHPL58 20/12/2018 Call 20.000 7.275 7.275 0.000   0 7.275
BHPL68 20/12/2018 Put 20.000 1.600 1.600 0.000   0 1.600
BHPL38 20/12/2018 Call 21.000 6.565 6.565 0.000   0 6.565
BHPL48 20/12/2018 Put 21.000 1.940 1.940 0.000   0 1.940
BHPMR8 20/12/2018 Call 22.000 5.915 5.915 0.000   0 5.915
BHPMU8 20/12/2018 Put 22.000 2.330 2.330 0.000   0 2.330
BHPJK9 20/12/2018 Call 23.000 5.300 5.300 0.000   0 5.300
BHPJL9 20/12/2018 Put 23.000 2.740 2.740 0.000   0 2.740
BHPUO9 20/12/2018 Call 24.000 4.745 4.745 0.000   0 4.745
BHPUP9 20/12/2018 Put 24.000 3.180 3.180 0.000   0 3.180
BHPV39 20/12/2018 Call 25.000 4.225 4.225 0.000   0 4.225
BHPV49 20/12/2018 Put 25.000 3.645 3.645 0.000   0 3.645
BHPCN8 20/12/2018 Call 26.000 3.755 3.755 0.000   0 3.755
BHPCO8 20/12/2018 Put 26.000 4.155 4.155 0.000   0 4.155
BHPI38 20/12/2018 Call 27.000 3.315 3.315 0.000   0 3.315
BHPI48 20/12/2018 Put 27.000 4.690 4.690 0.000   0 4.690
BHPKQ8 20/12/2018 Call 28.000 2.925 2.925 0.000   0 2.925
BHPKR8 20/12/2018 Put 28.000 5.275 5.275 0.000   0 5.275
BHPIO9 20/12/2018 Call 29.000 2.560 2.560 0.000   0 2.560
BHPIP9 20/12/2018 Put 29.000 5.895 5.895 0.000   0 5.895
BHPJ99 20/12/2018 Call 30.000 2.265 2.265 0.000   0 2.265
BHPJA9 20/12/2018 Put 30.000 6.560 6.560 0.000   0 6.560
BHPPY9 20/12/2018 Call 31.000 1.985 1.985 0.000   0 1.985
BHPPZ9 20/12/2018 Put 31.000 7.250 7.250 0.000   0 7.250
BHPXC7 20/12/2018 Call 32.000 1.775 1.775 0.000   0 1.775
BHPXD7 20/12/2018 Put 32.000 7.965 7.965 0.000   0 7.965
BHPMB7 27/06/2019 Call 14.500 11.975 11.975 0.000   0 11.975
BHPMC7 27/06/2019 Put 14.500 0.565 0.565 0.000   0 0.565
BHPLS7 27/06/2019 Call 15.000 11.490 11.490 0.000   0 11.490
BHPLT7 27/06/2019 Put 15.000 0.660 0.660 0.000   0 0.660
BHPLU7 27/06/2019 Call 16.000 10.560 10.560 0.000   0 10.560
BHPLW7 27/06/2019 Put 16.000 0.875 0.875 0.000   0 0.875
BHPLK7 27/06/2019 Call 17.000 9.705 9.705 0.000   0 9.705
BHPLL7 27/06/2019 Put 17.000 1.130 1.130 0.000   0 1.130
BHPLI7 27/06/2019 Call 18.000 8.905 8.905 0.000   0 8.905
BHPLJ7 27/06/2019 Put 18.000 1.410 1.410 0.000   0 1.410
BHPLM7 27/06/2019 Call 19.000 8.160 8.160 0.000   0 8.160
BHPLN7 27/06/2019 Put 19.000 1.745 1.745 0.000   0 1.745
BHPLO7 27/06/2019 Call 20.000 7.450 7.450 0.000   0 7.450
BHPLP7 27/06/2019 Put 20.000 2.090 2.090 0.000   0 2.090
BHPLQ7 27/06/2019 Call 21.000 6.800 6.800 0.000   0 6.800
BHPLR7 27/06/2019 Put 21.000 2.485 2.485 0.000   0 2.485
BHPLX7 27/06/2019 Call 22.000 6.175 6.175 0.000   0 6.175
BHPLY7 27/06/2019 Put 22.000 2.880 2.880 0.000   0 2.880
BHPLG7 27/06/2019 Call 23.000 5.615 5.615 0.000   0 5.615
BHPLH7 27/06/2019 Put 23.000 3.320 3.320 0.000   0 3.320
BHPN47 27/06/2019 Call 24.000 5.070 5.070 0.000   0 5.070
BHPN57 27/06/2019 Put 24.000 3.760 3.760 0.000   0 3.760
BHPNS7 27/06/2019 Call 25.000 4.590 4.590 0.000   0 4.590
BHPNT7 27/06/2019 Put 25.000 4.255 4.255 0.000   0 4.255
BHPCP8 27/06/2019 Call 26.000 4.125 4.125 0.000   0 4.125
BHPCQ8 27/06/2019 Put 26.000 4.755 4.755 0.000   0 4.755
BHPI98 27/06/2019 Call 27.000 3.710 3.710 0.000   0 3.710
BHPIF8 27/06/2019 Put 27.000 5.305 5.305 0.000   0 5.305
BHPLN8 27/06/2019 Call 28.000 3.325 3.325 0.000   0 3.325
BHPLO8 27/06/2019 Put 28.000 5.885 5.885 0.000   0 5.885
BHPIQ9 27/06/2019 Call 29.000 2.965 2.965 0.000   0 2.965
BHPIR9 27/06/2019 Put 29.000 6.490 6.490 0.000   0 6.490
BHPJB9 27/06/2019 Call 30.000 2.675 2.675 0.000   0 2.675
BHPJM9 27/06/2019 Put 30.000 7.145 7.145 0.000   0 7.145
BHPQ19 27/06/2019 Call 31.000 2.395 2.395 0.000   0 2.395
BHPQ29 27/06/2019 Put 31.000 7.800 7.800 0.000   0 7.800
BHPXF7 27/06/2019 Call 32.000 2.165 2.165 0.000   0 2.165
BHPXG7 27/06/2019 Put 32.000 8.505 8.505 0.000   0 8.505
BHPSH7 27/06/2019 Call 40.000 0.955 0.955 0.000   0 0.955
BHPSG7 27/06/2019 Put 40.000 14.785 14.785 0.000   0 14.785
BHPB98 19/12/2019 Call 19.000 8.320 8.320 0.000   0 8.320
BHPBF8 19/12/2019 Put 19.000 2.205 2.205 0.000   0 2.205
BHPBH8 19/12/2019 Call 20.000 7.655 7.655 0.000   0 7.655
BHPBG8 19/12/2019 Put 20.000 2.615 2.615 0.000   0 2.615
BHPZV9 19/12/2019 Call 21.000 7.015 7.015 0.000   0 7.015
BHPZW9 19/12/2019 Put 21.000 3.010 3.010 0.000   0 3.010
BHPB37 19/12/2019 Call 22.000 6.425 6.425 0.000   0 6.425
BHPB47 19/12/2019 Put 22.000 3.440 3.440 0.000   0 3.440
BHPB57 19/12/2019 Call 23.000 5.870 5.870 0.000   0 5.870
BHPB67 19/12/2019 Put 23.000 3.865 3.865 0.000   0 3.865
BHPZX9 19/12/2019 Call 24.000 5.350 5.350 0.000   0 5.350
BHPZY9 19/12/2019 Put 24.000 4.315 4.315 0.000   0 4.315
BHPB17 19/12/2019 Call 25.000 4.885 4.885 0.000   0 4.885
BHPB27 19/12/2019 Put 25.000 4.800 4.800 0.000   0 4.800
BHPB97 19/12/2019 Call 26.000 4.425 4.425 0.000   0 4.425
BHPBF7 19/12/2019 Put 26.000 5.290 5.290 0.000   0 5.290
BHPBG7 19/12/2019 Call 27.000 4.025 4.025 0.000   0 4.025
BHPBH7 19/12/2019 Put 27.000 5.850 5.850 0.000   0 5.850
BHPBI7 19/12/2019 Call 28.000 3.635 3.635 0.000   0 3.635
BHPBJ7 19/12/2019 Put 28.000 6.415 6.415 0.000   0 6.415
BHPBK7 19/12/2019 Call 29.000 3.275 3.275 0.000   0 3.275
BHPBL7 19/12/2019 Put 29.000 7.020 7.020 0.000   0 7.020
BHPE97 19/12/2019 Call 30.000 2.980 2.980 0.000   0 2.980
BHPEF7 19/12/2019 Put 30.000 7.660 7.660 0.000   0 7.660
BHPI17 19/12/2019 Call 31.000 2.705 2.705 0.000   0 2.705
BHPI27 19/12/2019 Put 31.000 8.305 8.305 0.000   0 8.305
BHPI47 19/12/2019 Call 32.000 2.475 2.475 0.000   0 2.475
BHPI37 19/12/2019 Put 32.000 8.985 8.985 0.000   0 8.985

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.