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 26.340 Down -0.350 26.330 26.340 26.500 26.600 26.280 2,776,680 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPQE7 24/01/2017 Call 0.010 26.395 26.395 0.000   8,280 26.665
BHPZB7 24/01/2017 Call 0.100 26.300 26.300 0.000   0 26.590
BHPZC7 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZ97 24/01/2017 Call 0.110 26.290 26.290 0.000   175 26.580
BHPZA7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPQL7 24/01/2017 Call 15.500 10.905 10.905 0.000   0 11.195
BHPQM7 24/01/2017 Put 15.500 0.000 0.000 0.000   500 0.000
BHPQF7 24/01/2017 Call 16.000 10.405 10.405 0.000   0 10.695
BHPQG7 24/01/2017 Put 16.000 0.000 0.000 0.000   0 0.000
BHPPX7 24/01/2017 Call 16.500 9.905 9.905 0.000   0 10.195
BHPPY7 24/01/2017 Put 16.500 0.000 0.000 0.000   2,500 0.000
BHPQC7 24/01/2017 Call 17.000 9.405 9.405 0.000   288 9.695
BHPQD7 24/01/2017 Put 17.000 0.000 0.000 0.000   0 0.000
BHPUV7 24/01/2017 Call 17.010 9.395 9.395 0.000   1,020 9.685
BHPUW7 24/01/2017 Put 17.010 0.000 0.000 0.000   150 0.000
BHPPV7 24/01/2017 Call 17.500 8.905 8.905 0.000   12 9.195
BHPPW7 24/01/2017 Put 17.500 0.000 0.000 0.000   150 0.000
BHPQ87 24/01/2017 Call 18.000 8.405 8.405 0.000   5 8.695
BHPQ97 24/01/2017 Put 18.000 0.000 0.000 0.000   210 0.000
BHPUY7 24/01/2017 Call 18.010 8.395 8.395 0.000   58 8.685
BHPUX7 24/01/2017 Put 18.010 0.000 0.000 0.000   40 0.000
BHPPR7 24/01/2017 Call 18.500 7.905 7.905 0.000   913 8.195
BHPPS7 24/01/2017 Put 18.500 0.000 0.000 0.000   150 0.000
BHPVP9 24/01/2017 Call 18.510 7.895 7.895 0.000   88 8.185
BHPVQ9 24/01/2017 Put 18.510 0.000 0.000 0.000   0 0.000
BHPQA7 24/01/2017 Call 19.000 0.000 0.000 0.000   429 7.695
BHPQB7 24/01/2017 Put 19.000 0.000 0.000 0.000   1,931 0.000
BHPUZ7 24/01/2017 Call 19.010 0.000 0.000 0.000   2,203 7.685
BHPV17 24/01/2017 Put 19.010 0.000 0.000 0.000   10 0.000
BHPPT7 24/01/2017 Call 19.500 0.000 0.000 0.000   139 7.195
BHPPU7 24/01/2017 Put 19.500 0.000 0.000 0.000   431 0.000
BHPSI8 24/01/2017 Call 19.510 0.000 0.000 0.000   90 7.185
BHPSJ8 24/01/2017 Put 19.510 0.000 0.000 0.000   0 0.000
BHPPZ7 24/01/2017 Call 20.000 0.000 0.000 6.570 6 319 6.695
BHPQ17 24/01/2017 Put 20.000 0.000 0.000 0.000   6,459 0.000
BHPV37 24/01/2017 Call 20.010 0.000 0.000 0.000   625 6.685
BHPV27 24/01/2017 Put 20.010 0.000 0.000 0.000   270 0.000
BHPPN7 24/01/2017 Call 20.500 0.000 0.000 0.000   270 6.195
BHPPO7 24/01/2017 Put 20.500 0.000 0.000 0.000   325 0.000
BHPBU9 24/01/2017 Call 20.510 0.000 0.000 0.000   160 6.185
BHPBT9 24/01/2017 Put 20.510 0.000 0.000 0.000   0 0.000
BHPQ27 24/01/2017 Call 21.000 5.085 5.585 0.000 20 459 5.695
BHPQ37 24/01/2017 Put 21.000 0.000 0.060 0.000   4,235 0.000
BHPV47 24/01/2017 Call 21.010 5.075 5.575 0.000 130 572 5.685
BHPV57 24/01/2017 Put 21.010 0.000 0.060 0.000   180 0.000
BHPPP7 24/01/2017 Call 21.500 4.660 5.010 4.870 30 842 5.195
BHPPQ7 24/01/2017 Put 21.500 0.000 0.060 0.000   930 0.000
BHPSQ8 24/01/2017 Call 21.510 4.650 5.000 0.000 90 1,678 5.185
BHPSR8 24/01/2017 Put 21.510 0.000 0.060 0.000   303 0.000
BHPQ47 24/01/2017 Call 22.000 4.295 4.510 0.000 30 1,098 4.695
BHPQ57 24/01/2017 Put 22.000 0.000 0.060 0.000   1,735 0.000
BHPBV9 24/01/2017 Call 22.010 0.000 0.000 0.000 180 1,437 4.685
BHPBW9 24/01/2017 Put 22.010 0.000 0.000 0.000   0 0.000
BHPP97 24/01/2017 Call 22.500 3.660 4.010 4.035 150 1,950 4.200
BHPPK7 24/01/2017 Put 22.500 0.000 0.050 0.000   9,800 0.000
BHPSK8 24/01/2017 Call 22.510 3.650 4.000 0.000 100 1,257 4.190
BHPSL8 24/01/2017 Put 22.510 0.000 0.060 0.000   706 0.000
BHPQ67 24/01/2017 Call 23.000 3.160 3.510 3.450 40 1,338 3.700
BHPQ77 24/01/2017 Put 23.000 0.000 0.050 0.000   12,191 0.000
BHPSP8 24/01/2017 Call 23.010 3.150 3.500 3.350 420 1,895 3.690
BHPSM8 24/01/2017 Put 23.010 0.000 0.060 0.000   800 0.000
BHPPL7 24/01/2017 Call 23.500 2.660 3.010 0.000 15 2,375 3.200
BHPPM7 24/01/2017 Put 23.500 0.000 0.035 0.000   4,264 0.000
BHPSJ7 24/01/2017 Call 23.510 2.650 3.000 0.000   663 3.190
BHPSI7 24/01/2017 Put 23.510 0.000 0.060 0.000   2,090 0.000
BHPQR7 24/01/2017 Call 24.000 2.230 2.450 2.480 200 1,577 2.705
BHPQS7 24/01/2017 Put 24.000 0.000 0.050 0.000   3,278 0.000
BHPSM7 24/01/2017 Call 24.010 2.220 2.440 2.480 210 2,316 2.695
BHPSN7 24/01/2017 Put 24.010 0.000 0.060 0.000   1,022 0.000
BHPRP7 24/01/2017 Call 24.500 1.750 1.930 1.880 188 14,423 2.210
BHPRQ7 24/01/2017 Put 24.500 0.003 0.003 0.000   4,858 0.001
BHPFT9 24/01/2017 Call 24.510 1.740 1.920 0.000 15 838 2.200
BHPFU9 24/01/2017 Put 24.510 0.003 0.003 0.000   2,283 0.001
BHPS87 24/01/2017 Call 25.000 1.295 1.390 1.450 134 4,754 1.725
BHPS97 24/01/2017 Put 25.000 0.015 0.015 0.020 284 6,221 0.004
BHPFW9 24/01/2017 Call 25.010 1.255 1.435 0.000 150 1,222 1.715
BHPFV9 24/01/2017 Put 25.010 0.015 0.015 0.000   1,045 0.005
BHPEM8 24/01/2017 Call 25.500 0.815 0.935 0.890 86 2,755 1.250
BHPEN8 24/01/2017 Put 25.500 0.030 0.075 0.000   3,036 0.020
BHPYM8 24/01/2017 Call 25.510 0.810 0.950 0.000 35 457 1.240
BHPYN8 24/01/2017 Put 25.510 0.020 0.080 0.000 35 951 0.025
BHPEO8 24/01/2017 Call 26.000 0.420 0.510 0.480 106 11,609 0.815
BHPEP8 24/01/2017 Put 26.000 0.115 0.160 0.150 715 2,988 0.085
BHPSS8 24/01/2017 Call 26.010 0.415 0.535 0.000 130 1,334 0.805
BHPSV8 24/01/2017 Put 26.010 0.115 0.185 0.000   211 0.085
BHPGU8 24/01/2017 Call 26.500 0.160 0.210 0.210 1,400 44,797 0.455
BHPGV8 24/01/2017 Put 26.500 0.320 0.385 0.340 801 1,771 0.235
BHPT68 24/01/2017 Call 26.510 0.150 0.220 0.000 75 722 0.445
BHPSW8 24/01/2017 Put 26.510 0.370 0.370 0.000 150 1,362 0.240
BHPIW8 24/01/2017 Call 27.000 0.035 0.065 0.075 525 9,364 0.205
BHPIX8 24/01/2017 Put 27.000 0.655 0.775 0.630 20 926 0.505
BHPT78 24/01/2017 Call 27.010 0.010 0.070 0.000 100 644 0.185
BHPT88 24/01/2017 Put 27.010 0.640 0.780 0.000   301 0.515
BHPJ58 24/01/2017 Call 27.500 0.010 0.045 0.010 1,100 21,307 0.070
BHPJ68 24/01/2017 Put 27.500 1.120 1.245 0.000   323 0.890
BHPTA8 24/01/2017 Call 27.510 0.030 0.030 0.000   180 0.070
BHPT98 24/01/2017 Put 27.510 1.135 1.135 0.000   140 0.895
BHPWH8 24/01/2017 Call 28.000 0.000 0.050 0.000   6,013 0.020
BHPWG8 24/01/2017 Put 28.000 1.605 1.605 0.000   314 1.340
BHPWN8 24/01/2017 Call 28.010 0.008 0.008 0.000   746 0.020
BHPWM8 24/01/2017 Put 28.010 1.615 1.615 0.000   119 1.345
BHPWI8 24/01/2017 Call 28.500 0.002 0.002 0.000   1,014 0.005
BHPWJ8 24/01/2017 Put 28.500 2.100 2.100 0.000   0 1.820
BHPWO8 24/01/2017 Call 28.510 0.002 0.002 0.000   136 0.004
BHPWP8 24/01/2017 Put 28.510 2.105 2.105 0.000   0 1.830
BHPWL8 24/01/2017 Call 29.000 0.000 0.050 0.000   5,801 0.001
BHPWK8 24/01/2017 Put 29.000 0.000 0.000 0.000   0 2.315
BHPX28 24/01/2017 Call 29.010 0.000 0.000 0.000   140 0.001
BHPX88 24/01/2017 Put 29.010 0.000 0.000 0.000   251 2.320
BHPWQ8 24/01/2017 Call 29.500 0.000 0.000 0.000   1,030 0.000
BHPWR8 24/01/2017 Put 29.500 0.000 0.000 0.000   0 2.810
BHPX98 24/01/2017 Call 29.510 0.000 0.000 0.000   127 0.000
BHPXA8 24/01/2017 Put 29.510 0.000 0.000 0.000   108 2.815
BHPX18 24/01/2017 Call 30.000 0.000 0.050 0.000   4,094 0.000
BHPWZ8 24/01/2017 Put 30.000 0.000 0.000 0.000   519 3.310
BHPXB8 24/01/2017 Call 30.010 0.000 0.000 0.000   0 0.000
BHPXC8 24/01/2017 Put 30.010 0.000 0.000 0.000   740 3.315
BHPXN8 24/01/2017 Call 30.500 0.000 0.000 0.000   0 0.000
BHPXM8 24/01/2017 Put 30.500 0.000 0.000 0.000   0 3.810
BHPXV8 24/01/2017 Call 30.510 0.000 0.000 0.000   0 0.000
BHPXU8 24/01/2017 Put 30.510 0.000 0.000 0.000   0 3.815
BHPXQ8 24/01/2017 Call 31.000 0.000 0.000 0.000   0 0.000
BHPXR8 24/01/2017 Put 31.000 0.000 0.000 0.000   0 4.310
BHPXW8 24/01/2017 Call 31.010 0.000 0.000 0.000   0 0.000
BHPXY8 24/01/2017 Put 31.010 0.000 0.000 0.000   300 4.315
BHPXT8 24/01/2017 Call 31.500 0.000 0.000 0.000   250 0.000
BHPXS8 24/01/2017 Put 31.500 0.000 0.000 0.000   0 4.810
BHPYP8 24/01/2017 Call 31.510 0.000 0.000 0.000   0 0.000
BHPYO8 24/01/2017 Put 31.510 0.000 0.000 0.000   620 4.815
BHPYH8 24/01/2017 Call 32.000 0.000 0.000 0.000   0 0.000
BHPYG8 24/01/2017 Put 32.000 0.000 0.000 0.000   0 5.310
BHPYE8 24/01/2017 Call 32.010 0.000 0.000 0.000   150 0.000
BHPYF8 24/01/2017 Put 32.010 0.000 0.000 0.000   47 5.315
BHPYK8 24/01/2017 Call 32.500 0.000 0.000 0.000   0 0.000
BHPYL8 24/01/2017 Put 32.500 0.000 0.000 0.000   0 5.810
BHPBM9 24/01/2017 Call 32.510 0.000 0.000 0.000   0 0.000
BHPBO9 24/01/2017 Put 32.510 0.000 0.000 0.000 130 130 5.815
BHPBI9 24/01/2017 Call 33.000 0.000 0.000 0.000   0 0.000
BHPBJ9 24/01/2017 Put 33.000 0.000 0.000 0.000   0 6.310
BHPBQ9 24/01/2017 Call 33.010 0.000 0.000 0.000   0 0.000
BHPBP9 24/01/2017 Put 33.010 0.000 0.000 0.000   0 6.315
BHPBL9 24/01/2017 Call 33.500 0.000 0.000 0.000   0 0.000
BHPBK9 24/01/2017 Put 33.500 0.000 0.000 0.000   0 6.810
BHPBR9 24/01/2017 Call 33.510 0.000 0.000 0.000   0 0.000
BHPBS9 24/01/2017 Put 33.510 0.000 0.000 0.000   0 6.815
BHPB99 24/01/2017 Call 34.000 0.000 0.000 0.000   0 0.000
BHPBF9 24/01/2017 Put 34.000 0.000 0.000 0.000   0 7.310
BHPBH9 24/01/2017 Call 34.010 0.000 0.000 0.000   0 0.000
BHPBG9 24/01/2017 Put 34.010 0.000 0.000 0.000   311 7.315
BHPG19 24/01/2017 Call 35.000 0.000 0.000 0.000   0 0.000
BHPFZ9 24/01/2017 Put 35.000 8.600 8.600 0.000   0 8.310
BHPFX9 24/01/2017 Call 35.010 0.000 0.000 0.000   0 0.000
BHPFY9 24/01/2017 Put 35.010 8.605 8.605 0.000   622 8.315
BHPI57 02/02/2017 Call 0.010 26.405 26.405 0.000   0 26.695
BHPJF7 02/02/2017 Call 21.500 0.000 0.000 0.000   0 5.205
BHPJG7 02/02/2017 Put 21.500 0.000 0.000 0.000   0 0.000
BHPJ77 02/02/2017 Call 22.000 0.000 0.000 0.000   0 4.705
BHPJ87 02/02/2017 Put 22.000 0.000 0.000 0.000   0 0.000
BHPJH7 02/02/2017 Call 22.500 0.000 0.000 0.000   0 4.205
BHPJK7 02/02/2017 Put 22.500 0.000 0.000 0.000   0 0.000
BHPJ47 02/02/2017 Call 23.000 0.000 0.000 0.000   0 3.705
BHPJ67 02/02/2017 Put 23.000 0.000 0.000 0.000   0 0.001
BHPK37 02/02/2017 Call 23.500 2.925 2.925 0.000   0 3.215
BHPK47 02/02/2017 Put 23.500 0.007 0.007 0.000   0 0.005
BHPIW7 02/02/2017 Call 24.000 2.440 2.440 0.000   0 2.725
BHPJ37 02/02/2017 Put 24.000 0.005 0.065 0.000   75 0.015
BHPJU7 02/02/2017 Call 24.500 1.970 1.970 0.000   0 2.250
BHPJX7 02/02/2017 Put 24.500 0.030 0.090 0.000   0 0.035
BHPJD7 02/02/2017 Call 25.000 1.520 1.520 0.000   0 1.790
BHPJE7 02/02/2017 Put 25.000 0.085 0.145 0.000   0 0.070
BHPKK7 02/02/2017 Call 25.500 1.110 1.110 0.000   0 1.360
BHPKL7 02/02/2017 Put 25.500 0.170 0.240 0.000   1,930 0.145
BHPJB7 02/02/2017 Call 26.000 0.755 0.755 0.000   0 0.975
BHPJC7 02/02/2017 Put 26.000 0.310 0.400 0.320 130 245 0.260
BHPK17 02/02/2017 Call 26.500 0.350 0.470 0.450 200 3,080 0.645
BHPK27 02/02/2017 Put 26.500 0.550 0.550 0.000   251 0.435
BHPJQ7 02/02/2017 Call 27.000 0.200 0.260 0.280 635 133 0.395
BHPJR7 02/02/2017 Put 27.000 0.845 0.845 0.000   1 0.685
BHPJY7 02/02/2017 Call 27.500 0.080 0.140 0.125 40 403 0.215
BHPJZ7 02/02/2017 Put 27.500 1.215 1.215 0.000   0 1.010
BHPJS7 02/02/2017 Call 28.000 0.020 0.080 0.000   355 0.110
BHPJT7 02/02/2017 Put 28.000 1.645 1.645 0.000   0 1.405
BHPIO7 02/02/2017 Call 28.500 0.025 0.025 0.000   0 0.050
BHPIV7 02/02/2017 Put 28.500 2.110 2.110 0.000   0 1.845
BHPJL7 02/02/2017 Call 29.000 0.000 0.000 0.000   0 0.020
BHPJN7 02/02/2017 Put 29.000 0.000 0.000 0.000   0 2.320
BHPIF7 02/02/2017 Call 29.500 0.003 0.003 0.000   0 0.008
BHPIN7 02/02/2017 Put 29.500 3.100 3.100 0.000   0 2.810
BHPJO7 02/02/2017 Call 30.000 0.000 0.000 0.000   0 0.003
BHPJP7 02/02/2017 Put 30.000 0.000 0.000 0.000   0 3.310
BHPJ97 02/02/2017 Call 30.500 0.000 0.000 0.000   0 0.001
BHPJA7 02/02/2017 Put 30.500 0.000 0.000 0.000   0 3.810
BHPKI7 02/02/2017 Call 31.000 0.000 0.000 0.000   0 0.000
BHPKJ7 02/02/2017 Put 31.000 0.000 0.000 0.000   0 4.310
BHPI87 02/02/2017 Call 31.500 0.000 0.000 0.000   0 0.000
BHPI97 02/02/2017 Put 31.500 0.000 0.000 0.000   0 4.810
BHPMD7 02/02/2017 Call 32.000 0.000 0.000 0.000   0 0.000
BHPME7 02/02/2017 Put 32.000 0.000 0.000 0.000   0 5.310
BHPQT7 09/02/2017 Call 0.010 26.410 26.410 0.000      
BHPSD7 09/02/2017 Call 21.500 0.000 0.000 0.000      
BHPSE7 09/02/2017 Put 21.500 0.000 0.000 0.000      
BHPRG7 09/02/2017 Call 22.000 0.000 0.000 0.000      
BHPRH7 09/02/2017 Put 22.000 0.000 0.000 0.000      
BHPS77 09/02/2017 Call 22.500 0.000 0.000 0.000      
BHPSC7 09/02/2017 Put 22.500 0.000 0.000 0.000      
BHPRK7 09/02/2017 Call 23.000 0.000 0.000 0.000      
BHPRL7 09/02/2017 Put 23.000 0.015 0.015 0.000      
BHPQU7 09/02/2017 Call 23.500 2.955 2.955 0.000      
BHPQV7 09/02/2017 Put 23.500 0.030 0.030 0.000      
BHPRI7 09/02/2017 Call 24.000 0.000 0.000 0.000      
BHPRJ7 09/02/2017 Put 24.000 0.000 0.000 0.000      
BHPR97 09/02/2017 Call 24.500 0.000 0.000 0.000 190    
BHPRF7 09/02/2017 Put 24.500 0.110 0.110 0.000      
BHPRW7 09/02/2017 Call 25.000 1.610 1.610 0.000      
BHPRX7 09/02/2017 Put 25.000 0.190 0.190 0.000      
BHPQY7 09/02/2017 Call 25.500 0.000 0.000 0.000 190    
BHPQZ7 09/02/2017 Put 25.500 0.310 0.310 0.000      
BHPRU7 09/02/2017 Call 26.000 0.890 0.890 0.000      
BHPRV7 09/02/2017 Put 26.000 0.000 0.000 0.000      
BHPR57 09/02/2017 Call 26.500 0.610 0.610 0.000      
BHPR67 09/02/2017 Put 26.500 0.000 0.000 0.000      
BHPR17 09/02/2017 Call 27.000 0.395 0.395 0.000      
BHPR27 09/02/2017 Put 27.000 0.000 0.000 0.000      
BHPR77 09/02/2017 Call 27.500 0.240 0.240 0.000      
BHPR87 09/02/2017 Put 27.500 1.315 1.315 0.000      
BHPR37 09/02/2017 Call 28.000 0.135 0.135 0.000      
BHPR47 09/02/2017 Put 28.000 1.710 1.710 0.000      
BHPRS7 09/02/2017 Call 28.500 0.070 0.070 0.000      
BHPRT7 09/02/2017 Put 28.500 2.150 2.150 0.000      
BHPSL7 09/02/2017 Call 29.000 0.035 0.035 0.000      
BHPSO7 09/02/2017 Put 29.000 0.000 0.000 0.000      
BHPRO7 09/02/2017 Call 29.500 0.000 0.000 0.000      
BHPRR7 09/02/2017 Put 29.500 3.105 3.105 0.000      
BHPSF7 09/02/2017 Call 30.000 0.000 0.000 0.000      
BHPSK7 09/02/2017 Put 30.000 0.000 0.000 0.000      
BHPRY7 09/02/2017 Call 30.500 0.000 0.000 0.000      
BHPS67 09/02/2017 Put 30.500 0.000 0.000 0.000      
BHPQW7 09/02/2017 Call 31.000 0.000 0.000 0.000      
BHPQX7 09/02/2017 Put 31.000 0.000 0.000 0.000      
BHPRM7 09/02/2017 Call 31.500 0.000 0.000 0.000      
BHPRN7 09/02/2017 Put 31.500 0.000 0.000 0.000      
BHPUC7 23/02/2017 Call 0.010 26.430 26.430 0.000   4,000 26.720
BHPV67 23/02/2017 Call 16.500 9.925 9.925 0.000   0 10.215
BHPV77 23/02/2017 Put 16.500 0.000 0.000 0.000   1 0.000
BHPUT7 23/02/2017 Call 17.000 9.425 9.425 0.000   0 9.720
BHPUU7 23/02/2017 Put 17.000 0.000 0.000 0.000   260 0.000
BHPTV7 23/02/2017 Call 17.500 8.930 8.930 0.000   0 9.225
BHPTW7 23/02/2017 Put 17.500 0.000 0.000 0.000   605 0.000
BHPTJ7 23/02/2017 Call 18.000 8.430 8.430 0.000   60 8.730
BHPTK7 23/02/2017 Put 18.000 0.000 0.000 0.000   0 0.000
BHPTX7 23/02/2017 Call 18.500 7.930 7.930 0.000   0 8.230
BHPTY7 23/02/2017 Put 18.500 0.000 0.000 0.000   10 0.000
BHPU27 23/02/2017 Call 19.000 7.435 7.435 0.000   460 7.735
BHPU37 23/02/2017 Put 19.000 0.000 0.000 0.000   1,826 0.000
BHPEK9 23/02/2017 Call 19.010 7.425 7.425 0.000   120 7.725
BHPEL9 23/02/2017 Put 19.010 0.000 0.000 0.000   0 0.000
BHPT77 23/02/2017 Call 19.500 0.000 0.000 6.965 70 190 7.235
BHPT87 23/02/2017 Put 19.500 0.000 0.000 0.000   10 0.001
BHPEI9 23/02/2017 Call 19.510 0.000 0.000 0.000   103 7.225
BHPEJ9 23/02/2017 Put 19.510 0.000 0.000 0.000   0 0.001
BHPTZ7 23/02/2017 Call 20.000 0.000 0.000 0.000   1,239 6.740
BHPU17 23/02/2017 Put 20.000 0.000 0.000 0.000   195 0.002
BHPRQ9 23/02/2017 Call 20.010 0.000 0.000 0.000   312 6.730
BHPRR9 23/02/2017 Put 20.010 0.000 0.000 0.000   0 0.002
BHPT57 23/02/2017 Call 20.500 0.000 0.000 0.000   100 6.240
BHPT67 23/02/2017 Put 20.500 0.000 0.000 0.000   120 0.005
BHPRT9 23/02/2017 Call 20.510 0.000 0.000 0.000   107 6.230
BHPRS9 23/02/2017 Put 20.510 0.000 0.000 0.000   0 0.005
BHPU47 23/02/2017 Call 21.000 5.135 5.635 0.000   525 5.745
BHPU57 23/02/2017 Put 21.000 0.000 0.060 0.000   528 0.009
BHPBY9 23/02/2017 Call 21.010 0.000 0.000 0.000 20 100 5.735
BHPBX9 23/02/2017 Put 21.010 0.000 0.000 0.000   130 0.009
BHPTL7 23/02/2017 Call 21.500 4.725 5.075 0.000   907 5.250
BHPTM7 23/02/2017 Put 21.500 0.000 0.060 0.000   3,120 0.015
BHPBZ9 23/02/2017 Call 21.510 0.000 0.000 0.000 90 304 5.240
BHPC19 23/02/2017 Put 21.510 0.000 0.000 0.000   50 0.015
BHPUA7 23/02/2017 Call 22.000 4.240 4.590 0.000   542 4.760
BHPUB7 23/02/2017 Put 22.000 0.010 0.070 0.000   8,714 0.030
BHPC39 23/02/2017 Call 22.010 0.000 0.000 0.000   419 4.755
BHPC29 23/02/2017 Put 22.010 0.000 0.000 0.000   300 0.030
BHPTP7 23/02/2017 Call 22.500 3.760 4.110 0.000   2,080 4.280
BHPTQ7 23/02/2017 Put 22.500 0.040 0.085 0.000   1,180 0.045
BHPNK7 23/02/2017 Call 22.510 0.000 0.000 0.000 100 165 4.270
BHPNL7 23/02/2017 Put 22.510 0.000 0.000 0.000   0 0.045
BHPTR7 23/02/2017 Call 23.000 3.290 3.640 0.000   4,905 3.805
BHPTS7 23/02/2017 Put 23.000 0.065 0.115 0.000   965 0.070
BHPQF9 23/02/2017 Call 23.010 0.000 0.000 0.000   400 3.795
BHPQG9 23/02/2017 Put 23.010 0.000 0.000 0.000   900 0.070
BHPU87 23/02/2017 Call 23.500 2.835 3.185 3.130 20 1,585 3.340
BHPU97 23/02/2017 Put 23.500 0.100 0.160 0.000   1,493 0.105
BHPFV7 23/02/2017 Call 23.510 0.000 0.000 0.000   12 3.330
BHPFW7 23/02/2017 Put 23.510 0.000 0.000 0.000   10 0.105
BHPTT7 23/02/2017 Call 24.000 2.460 2.625 0.000   1,065 2.885
BHPTU7 23/02/2017 Put 24.000 0.160 0.210 0.000 50 3,419 0.155
BHPQI9 23/02/2017 Call 24.010 0.000 0.000 0.000   295 2.875
BHPQH9 23/02/2017 Put 24.010 0.000 0.000 0.200 200 468 0.155
BHPU67 23/02/2017 Call 24.500 2.040 2.210 2.130 95 1,533 2.450
BHPU77 23/02/2017 Put 24.500 0.240 0.300 0.000   928 0.225
BHPQJ9 23/02/2017 Call 24.510 2.170 2.170 0.000   387 2.445
BHPQK9 23/02/2017 Put 24.510 0.000 0.000 0.000   192 0.225
BHPCF8 23/02/2017 Call 25.000 1.655 1.805 0.000   3,869 2.040
BHPCG8 23/02/2017 Put 25.000 0.345 0.410 0.375 4 2,048 0.315
BHPVR9 23/02/2017 Call 25.010 1.770 1.770 0.000   720 2.030
BHPVS9 23/02/2017 Put 25.010 0.000 0.000 0.000 40 256 0.315
BHPES8 23/02/2017 Call 25.500 1.305 1.450 0.000 100 1,550 1.660
BHPET8 23/02/2017 Put 25.500 0.485 0.550 0.500 48 4,706 0.435
BHPP37 23/02/2017 Call 25.510 1.410 1.410 0.000 20 200 1.650
BHPP47 23/02/2017 Put 25.510 0.515 0.515 0.000 20 30 0.435
BHPEQ8 23/02/2017 Call 26.000 1.005 1.115 0.000 55 5,324 1.315
BHPER8 23/02/2017 Put 26.000 0.665 0.700 0.000   945 0.595
BHPGW8 23/02/2017 Call 26.500 0.755 0.820 0.820 20 4,054 1.010
BHPGX8 23/02/2017 Put 26.500 0.870 0.980 0.855 220 4,444 0.790
BHPIY8 23/02/2017 Call 27.000 0.540 0.585 0.620 66 14,295 0.750
BHPIZ8 23/02/2017 Put 27.000 1.145 1.255 0.000   420 1.035
BHPQ89 23/02/2017 Call 27.010 0.000 0.000 0.000 115 95 0.745
BHPQ79 23/02/2017 Put 27.010 1.200 1.200 0.000 75 85 1.035
BHPJ78 23/02/2017 Call 27.500 0.360 0.420 0.000   2,011 0.540
BHPJ88 23/02/2017 Put 27.500 1.460 1.615 0.000   355 1.330
BHPFP9 23/02/2017 Call 28.000 0.235 0.295 0.000 40 1,490 0.375
BHPFQ9 23/02/2017 Put 28.000 1.840 1.985 0.000   50 1.665
BHPGK9 23/02/2017 Call 28.500 0.155 0.195 0.190 33 56,759 0.255
BHPGM9 23/02/2017 Put 28.500 2.245 2.415 0.000   8 2.045
BHPIU9 23/02/2017 Call 29.000 0.105 0.145 0.120 33 3,154 0.165
BHPIV9 23/02/2017 Put 29.000 2.690 2.865 0.000   180 2.460
BHPIW9 23/02/2017 Call 29.500 0.055 0.100 0.000   143 0.105
BHPIX9 23/02/2017 Put 29.500 0.000 0.000 0.000   0 2.900
BHPPM9 23/02/2017 Call 30.000 0.020 0.075 0.000   1,210 0.065
BHPPN9 23/02/2017 Put 30.000 0.000 0.000 0.000   3,100 3.365
BHPKO7 23/02/2017 Call 30.500 0.000 0.000 0.000   0 0.040
BHPKP7 23/02/2017 Put 30.500 0.000 0.000 0.000   0 3.845
BHPMX7 23/02/2017 Call 31.000 0.000 0.000 0.000   0 0.025
BHPMY7 23/02/2017 Put 31.000 0.000 0.000 0.000   0 4.335
BHPMH7 23/02/2017 Call 31.010 0.000 0.000 0.000   0 0.025
BHPMI7 23/02/2017 Put 31.010 0.000 0.000 0.000   0 4.320
BHPN77 23/02/2017 Call 31.500 0.000 0.000 0.000   0 0.015
BHPN67 23/02/2017 Put 31.500 0.000 0.000 0.000   0 4.830
BHPMM7 23/02/2017 Call 31.510 0.000 0.000 0.000   0 0.015
BHPML7 23/02/2017 Put 31.510 0.000 0.000 0.000   0 4.815
BHPN87 23/02/2017 Call 32.000 0.000 0.000 0.000   0 0.008
BHPN97 23/02/2017 Put 32.000 0.000 0.000 0.000   0 5.325
BHPMV7 23/02/2017 Call 32.010 0.000 0.000 0.000   0 0.008
BHPMW7 23/02/2017 Put 32.010 0.000 0.000 0.000   40 5.310
BHPFJ9 23/02/2017 Call 34.000 0.000 0.000 0.000   102 0.001
BHPFK9 23/02/2017 Put 34.000 0.000 0.000 0.000   0 7.315
BHPFL9 23/02/2017 Call 34.010 0.000 0.000 0.000   0 0.001
BHPFM9 23/02/2017 Put 34.010 0.000 0.000 0.000   10 7.290
BHPG49 23/02/2017 Call 35.000 0.000 0.000 0.000   0 0.000
BHPG79 23/02/2017 Put 35.000 8.600 8.600 0.000   0 8.310
BHPG39 23/02/2017 Call 35.010 0.000 0.000 0.000   0 0.000
BHPG29 23/02/2017 Put 35.010 8.560 8.560 0.000   0 8.275
BHPRI9 30/03/2017 Call 0.010 26.145 26.145 0.000   11,650 26.435
BHPWU8 30/03/2017 Call 12.000 14.425 14.425 0.000   80 14.715
BHPWV8 30/03/2017 Put 12.000 0.000 0.000 0.000   1,940 0.000
BHPSZ8 30/03/2017 Call 12.500 13.930 13.930 0.000   0 14.220
BHPT18 30/03/2017 Put 12.500 0.000 0.000 0.000   305 0.000
BHPRG8 30/03/2017 Call 13.000 13.430 13.430 0.000   0 13.720
BHPRH8 30/03/2017 Put 13.000 0.000 0.000 0.000   970 0.000
BHPSC9 30/03/2017 Call 13.010 13.105 13.105 0.000   14 13.395
BHPSD9 30/03/2017 Put 13.010 0.000 0.000 0.000   0 0.000
BHPJF8 30/03/2017 Call 13.500 12.930 12.930 0.000   0 13.220
BHPJG8 30/03/2017 Put 13.500 0.000 0.000 0.000   9 0.000
BHPSF9 30/03/2017 Call 13.510 12.605 12.605 0.000   100 12.895
BHPSE9 30/03/2017 Put 13.510 0.000 0.000 0.000   300 0.000
BHPS29 30/03/2017 Call 13.750 12.680 12.680 0.000   0 12.970
BHPS39 30/03/2017 Put 13.750 0.000 0.000 0.000   7 0.000
BHPD78 30/03/2017 Call 14.000 12.430 12.430 0.000   0 12.720
BHPD88 30/03/2017 Put 14.000 0.000 0.000 0.000   6,600 0.000
BHPRJ9 30/03/2017 Call 14.250 12.180 12.180 0.000   0 12.475
BHPRK9 30/03/2017 Put 14.250 0.000 0.000 0.000   709 0.000
BHPY87 30/03/2017 Call 14.500 11.935 11.935 0.000   0 12.225
BHPY97 30/03/2017 Put 14.500 0.000 0.000 0.000   2,685 0.000
BHPR99 30/03/2017 Call 14.750 11.685 11.685 0.000   0 11.975
BHPRF9 30/03/2017 Put 14.750 0.000 0.000 0.000   147 0.000
BHPVT7 30/03/2017 Call 15.000 11.435 11.435 0.000   0 11.725
BHPVU7 30/03/2017 Put 15.000 0.000 0.000 0.000   413 0.000
BHPR39 30/03/2017 Call 15.500 10.935 10.935 0.000   0 11.225
BHPR49 30/03/2017 Put 15.500 0.001 0.001 0.000   501 0.001
BHPTB7 30/03/2017 Call 16.000 10.435 10.435 0.000   10 10.730
BHPTC7 30/03/2017 Put 16.000 0.001 0.001 0.000   1,653 0.002
BHPGX9 30/03/2017 Call 16.010 10.115 10.115 0.000   0 10.415
BHPGY9 30/03/2017 Put 16.010 0.001 0.001 0.000   38 0.002
BHPQY9 30/03/2017 Call 16.500 9.935 9.935 0.000   0 10.235
BHPQZ9 30/03/2017 Put 16.500 0.002 0.002 0.000   661 0.003
BHPQH7 30/03/2017 Call 17.000 9.440 9.440 0.000   569 9.735
BHPQI7 30/03/2017 Put 17.000 0.004 0.004 0.000   30 0.006
BHPI19 30/03/2017 Call 17.010 9.120 9.120 0.000   172 9.430
BHPGZ9 30/03/2017 Put 17.010 0.004 0.004 0.000   400 0.006
BHPQW9 30/03/2017 Call 17.500 8.940 8.940 0.000   820 9.240
BHPQX9 30/03/2017 Put 17.500 0.007 0.007 0.000   270 0.009
BHPGM7 30/03/2017 Call 18.000 8.440 8.440 0.000   231 8.745
BHPGN7 30/03/2017 Put 18.000 0.010 0.010 0.000   200 0.015
BHPI29 30/03/2017 Call 18.010 8.130 8.130 0.000   145 8.450
BHPI39 30/03/2017 Put 18.010 0.010 0.010 0.000   822 0.015
BHPR59 30/03/2017 Call 18.500 7.945 7.945 0.000   474 8.250
BHPR69 30/03/2017 Put 18.500 0.015 0.015 0.000   416 0.020
BHPNM7 30/03/2017 Call 18.510 7.635 7.635 0.000   200 7.960
BHPNN7 30/03/2017 Put 18.510 0.020 0.020 0.000   0 0.020
BHPDR7 30/03/2017 Call 19.000 7.450 7.450 0.000   154 7.755
BHPDS7 30/03/2017 Put 19.000 0.025 0.025 0.000   515 0.030
BHPI59 30/03/2017 Call 19.010 0.000 0.000 0.000   199 7.470
BHPI49 30/03/2017 Put 19.010 0.030 0.000 0.000   1,102 0.030
BHPR79 30/03/2017 Call 19.500 0.000 0.000 0.000   860 7.265
BHPR89 30/03/2017 Put 19.500 0.035 0.055 0.055 100 12,179 0.040
BHPEM9 30/03/2017 Call 19.510 0.000 0.000 0.000   342 6.980
BHPEN9 30/03/2017 Put 19.510 0.000 0.000 0.000   0 0.045
BHPDP7 30/03/2017 Call 20.000 6.160 6.660 0.000 40 2,057 6.770
BHPDQ7 30/03/2017 Put 20.000 0.000 0.000 0.000   3,113 0.055
BHPES9 30/03/2017 Call 20.010 0.000 0.000 0.000   50 6.495
BHPET9 30/03/2017 Put 20.010 0.000 0.000 0.000   335 0.060
BHPRG9 30/03/2017 Call 20.500 5.870 5.995 0.000   3,334 6.280
BHPRH9 30/03/2017 Put 20.500 0.000 0.000 0.000   1,673 0.075
BHPF19 30/03/2017 Call 20.510 5.590 5.715 0.000   137 6.010
BHPF29 30/03/2017 Put 20.510 0.000 0.000 0.000 80 0 0.075
BHPDT7 30/03/2017 Call 21.000 5.390 5.515 5.550 6 1,888 5.795
BHPDU7 30/03/2017 Put 21.000 0.090 0.150 0.000   466 0.100
BHPY38 30/03/2017 Call 21.010 5.120 5.245 0.000 130 1,713 5.535
BHPY48 30/03/2017 Put 21.010 0.090 0.150 0.000   473 0.100
BHPT19 30/03/2017 Call 21.500 4.915 5.040 0.000   2,476 5.315
BHPT29 30/03/2017 Put 21.500 0.120 0.190 0.000   2,170 0.130
BHPWD8 30/03/2017 Call 21.510 4.535 4.885 0.000   145 5.065
BHPWC8 30/03/2017 Put 21.510 0.000 0.000 0.000   0 0.135
BHPDX7 30/03/2017 Call 22.000 4.450 4.575 0.000   2,934 4.840
BHPDY7 30/03/2017 Put 22.000 0.170 0.230 0.000   6,247 0.170
BHPY28 30/03/2017 Call 22.010 4.085 4.435 0.000 180 1,923 4.605
BHPY18 30/03/2017 Put 22.010 0.170 0.240 0.000 130 893 0.175
BHPT39 30/03/2017 Call 22.500 3.990 4.115 0.000   2,837 4.375
BHPT69 30/03/2017 Put 22.500 0.220 0.285 0.000   1,235 0.225
BHPWE8 30/03/2017 Call 22.510 3.645 3.995 0.000   371 4.150
BHPWF8 30/03/2017 Put 22.510 0.000 0.000 0.000   270 0.225
BHPD97 30/03/2017 Call 23.000 3.545 3.670 0.000   1,509 3.920
BHPDK7 30/03/2017 Put 23.000 0.290 0.355 0.000   3,077 0.285
BHPSO8 30/03/2017 Call 23.010 3.220 3.570 3.450 20 2,326 3.715
BHPSN8 30/03/2017 Put 23.010 0.290 0.380 0.000 80 2,243 0.285
BHPUW9 30/03/2017 Call 23.500 3.115 3.240 0.000   648 3.480
BHPUX9 30/03/2017 Put 23.500 0.375 0.460 0.420 100 4,023 0.360
BHPC98 30/03/2017 Call 23.510 2.810 3.160 0.000   412 3.290
BHPC88 30/03/2017 Put 23.510 0.365 0.485 0.000   427 0.365
BHPD77 30/03/2017 Call 24.000 2.705 2.830 0.000   1,974 3.055
BHPD87 30/03/2017 Put 24.000 0.485 0.565 0.530 600 2,188 0.460
BHPY68 30/03/2017 Call 24.010 2.485 2.705 0.000   2,817 2.885
BHPY58 30/03/2017 Put 24.010 0.475 0.595 0.000   1,192 0.460
BHPV19 30/03/2017 Call 24.500 2.255 2.425 0.000   2,535 2.650
BHPV29 30/03/2017 Put 24.500 0.610 0.695 0.000   2,816 0.575
BHPX97 30/03/2017 Call 24.510 2.120 2.340 0.000   1,719 2.500
BHPX87 30/03/2017 Put 24.510 0.620 0.620 0.000   443 0.575
BHPDN7 30/03/2017 Call 25.000 1.895 2.065 2.050 54 2,113 2.265
BHPDO7 30/03/2017 Put 25.000 0.765 0.860 0.000   3,242 0.710
BHPFI7 30/03/2017 Call 25.010 1.795 1.975 0.000   2,097 2.140
BHPFJ7 30/03/2017 Put 25.010 0.000 0.000 0.790 85 680 0.715
BHPWL7 30/03/2017 Call 25.500 1.575 1.710 0.000   762 1.915
BHPWM7 30/03/2017 Put 25.500 0.945 1.040 0.000   1,452 0.885
BHPE18 30/03/2017 Call 25.510 1.615 1.615 0.000   369 1.805
BHPE28 30/03/2017 Put 25.510 0.000 1.000 0.000 15 278 0.880
BHPDL7 30/03/2017 Call 26.000 1.275 1.415 1.360 4 5,207 1.595
BHPDM7 30/03/2017 Put 26.000 1.155 1.260 1.200 40 199 1.080
BHPTI9 30/03/2017 Call 26.010 0.000 0.000 0.000 50 1,378 1.500
BHPTH9 30/03/2017 Put 26.010 1.170 1.170 0.000   229 1.075
BHPXV7 30/03/2017 Call 26.500 1.030 1.130 0.000   6,396 1.300
BHPXW7 30/03/2017 Put 26.500 1.370 1.540 0.000   603 1.305
BHPY67 30/03/2017 Call 26.510 1.075 1.075 0.000   3,042 1.230
BHPXY7 30/03/2017 Put 26.510 1.415 1.415 0.000   500 1.305
BHPDV7 30/03/2017 Call 27.000 0.815 0.915 0.830 69 9,863 1.045
BHPDW7 30/03/2017 Put 27.000 1.655 1.830 0.000   755 1.560
BHPZ57 30/03/2017 Call 27.010 0.855 0.855 0.000 180 226 0.990
BHPZ87 30/03/2017 Put 27.010 1.700 1.700 0.000   729 1.565
BHPVH9 30/03/2017 Call 27.500 0.620 0.715 0.000   2,071 0.825
BHPVI9 30/03/2017 Put 27.500 1.950 2.160 0.000   60 1.860
BHPVG9 30/03/2017 Call 27.510 0.570 0.690 0.000   497 0.785
BHPVF9 30/03/2017 Put 27.510 0.000 0.000 0.000   503 1.860
BHPJI7 30/03/2017 Call 28.000 0.460 0.555 0.000   1,546 0.645
BHPJJ7 30/03/2017 Put 28.000 2.310 2.520 0.000   230 2.190
BHPY78 30/03/2017 Call 28.010 0.415 0.535 0.000   388 0.615
BHPY88 30/03/2017 Put 28.010 2.360 2.360 0.000   1,083 2.185
BHPYA7 30/03/2017 Call 28.500 0.350 0.415 0.000   234 0.500
BHPY77 30/03/2017 Put 28.500 2.625 2.960 0.000   0 2.550
BHPYB7 30/03/2017 Call 28.510 0.305 0.395 0.000   32 0.475
BHPYC7 30/03/2017 Put 28.510 2.735 2.735 0.000   364 2.545
BHPK67 30/03/2017 Call 29.000 0.255 0.315 0.000   1,617 0.375
BHPK77 30/03/2017 Put 29.000 3.035 3.385 0.000   10 2.935
BHPYA8 30/03/2017 Call 29.010 0.215 0.305 0.000 80 770 0.360
BHPY98 30/03/2017 Put 29.010 0.000 0.000 0.000   596 2.930
BHPYD7 30/03/2017 Call 29.500 0.195 0.235 0.000   500 0.280
BHPYM7 30/03/2017 Put 29.500 0.000 0.000 0.000   0 3.345
BHPYO7 30/03/2017 Call 29.510 0.155 0.225 0.000   200 0.275
BHPYN7 30/03/2017 Put 29.510 0.000 0.000 0.000   546 3.340
BHPK87 30/03/2017 Call 30.000 0.140 0.180 0.000   2,245 0.215
BHPK97 30/03/2017 Put 30.000 0.000 0.000 0.000   10 3.780
BHPCR9 30/03/2017 Call 30.010 0.105 0.175 0.000   4,410 0.205
BHPCS9 30/03/2017 Put 30.010 0.000 0.000 0.000   377 3.770
BHPKI9 30/03/2017 Call 30.500 0.100 0.135 0.000   650 0.160
BHPKH9 30/03/2017 Put 30.500 0.000 0.000 0.000   20 4.230
BHPKJ9 30/03/2017 Call 30.510 0.075 0.135 0.000   390 0.155
BHPKK9 30/03/2017 Put 30.510 0.000 0.000 0.000   303 4.220
BHPKF9 30/03/2017 Call 31.000 0.065 0.110 0.000   2,100 0.120
BHPKG9 30/03/2017 Put 31.000 0.000 0.000 0.000   0 4.690
BHPKE9 30/03/2017 Call 31.010 0.050 0.000 0.000 80 600 0.120
BHPKD9 30/03/2017 Put 31.010 0.000 0.000 0.000   230 4.680
BHPG67 30/03/2017 Call 31.500 0.000 0.000 0.000   0 0.090
BHPG77 30/03/2017 Put 31.500 0.000 0.000 0.000   0 5.165
BHPGU7 30/03/2017 Call 31.510 0.000 0.000 0.000   50 0.090
BHPGV7 30/03/2017 Put 31.510 0.000 0.000 0.000   105 5.150
BHPCU9 30/03/2017 Call 32.000 0.000 0.000 0.000   40 0.070
BHPCT9 30/03/2017 Put 32.000 0.000 0.000 0.000   0 5.645
BHPCQ9 30/03/2017 Call 32.010 0.000 0.000 0.000   0 0.070
BHPCP9 30/03/2017 Put 32.010 0.000 0.000 0.000   517 5.630
BHPG97 30/03/2017 Call 32.500 0.000 0.000 0.000   0 0.050
BHPG87 30/03/2017 Put 32.500 0.000 0.000 0.000   0 6.130
BHPGX7 30/03/2017 Call 32.510 0.000 0.000 0.000   0 0.050
BHPGW7 30/03/2017 Put 32.510 0.000 0.000 0.000   0 6.110
BHPE27 30/03/2017 Call 33.000 0.000 0.000 0.000   0 0.040
BHPE17 30/03/2017 Put 33.000 0.000 0.000 0.000   0 6.615
BHPCP7 30/03/2017 Call 33.010 0.000 0.000 0.000   0 0.040
BHPDZ7 30/03/2017 Put 33.010 0.000 0.000 0.000 130 202 6.600
BHPYP7 30/03/2017 Call 33.500 0.000 0.000 0.000   0 0.030
BHPYQ7 30/03/2017 Put 33.500 0.000 0.000 0.000   0 7.110
BHPYS7 30/03/2017 Call 33.510 0.000 0.000 0.000   0 0.030
BHPYR7 30/03/2017 Put 33.510 0.000 0.000 0.000   155 7.090
BHPKM9 30/03/2017 Call 34.000 0.000 0.000 0.000   60 0.020
BHPKL9 30/03/2017 Put 34.000 0.000 0.000 0.000   0 7.605
BHPKN9 30/03/2017 Call 34.010 0.000 0.000 0.000   0 0.020
BHPKO9 30/03/2017 Put 34.010 0.000 0.000 0.000   263 7.585
BHPYT7 30/03/2017 Call 35.000 0.004 0.004 0.000   0 0.010
BHPZ27 30/03/2017 Put 35.000 8.855 8.855 0.000   0 8.605
BHPZ47 30/03/2017 Call 35.010 0.004 0.004 0.000   0 0.010
BHPZ37 30/03/2017 Put 35.010 8.830 8.830 0.000   226 8.585
BHPZD9 30/03/2017 Call 36.000 0.002 0.002 0.000   0 0.005
BHPZE9 30/03/2017 Put 36.000 9.850 9.850 0.000   0 9.595
BHPZB9 30/03/2017 Call 36.010 0.002 0.002 0.000   0 0.006
BHPZC9 30/03/2017 Put 36.010 9.825 9.825 0.000   28 9.575
BHPUA8 27/04/2017 Call 0.010 26.185 26.185 0.000   0 26.475
BHPNV7 27/04/2017 Call 18.500 7.945 7.945 0.000   0 8.250
BHPNU7 27/04/2017 Put 18.500 0.035 0.035 0.000   0 0.035
BHPNW7 27/04/2017 Call 18.510 7.675 7.675 0.000   0 8.000
BHPNX7 27/04/2017 Put 18.510 0.035 0.035 0.000   0 0.035
BHPTB8 27/04/2017 Call 19.000 7.455 7.455 0.000   0 7.755
BHPTC8 27/04/2017 Put 19.000 0.050 0.050 0.000   0 0.050
BHPTD8 27/04/2017 Call 19.500 0.000 0.000 0.000   0 7.265
BHPTI8 27/04/2017 Put 19.500 0.000 0.000 0.000   620 0.075
BHPTJ8 27/04/2017 Call 20.000 0.000 0.000 0.000   0 6.775
BHPTK8 27/04/2017 Put 20.000 0.000 0.000 0.110 90 100 0.100
BHPTL8 27/04/2017 Call 20.500 0.000 0.000 0.000   0 6.285
BHPTM8 27/04/2017 Put 20.500 0.000 0.000 0.000   800 0.130
BHPTN8 27/04/2017 Call 21.000 5.220 5.720 0.000   6 5.805
BHPTO8 27/04/2017 Put 21.000 0.155 0.225 0.000   673 0.165
BHPV59 27/04/2017 Call 21.010 0.000 0.000 0.000   0 5.610
BHPV69 27/04/2017 Put 21.010 0.000 0.000 0.000   30 0.165
BHPTP8 27/04/2017 Call 21.500 4.830 5.180 0.000   28 5.335
BHPTQ8 27/04/2017 Put 21.500 0.210 0.270 0.225 10 731 0.210
BHPV89 27/04/2017 Call 21.510 0.000 0.000 0.000   15 5.155
BHPV79 27/04/2017 Put 21.510 0.000 0.000 0.000   0 0.210
BHPTR8 27/04/2017 Call 22.000 4.375 4.725 0.000 30 0 4.875
BHPTS8 27/04/2017 Put 22.000 0.260 0.340 0.000 200 1,450 0.265
BHPTT8 27/04/2017 Call 22.500 3.930 4.280 0.000 110 291 4.425
BHPTU8 27/04/2017 Put 22.500 0.330 0.415 0.000   295 0.325
BHPTV8 27/04/2017 Call 23.000 3.500 3.850 0.000   122 3.990
BHPTW8 27/04/2017 Put 23.000 0.410 0.515 0.000   1,005 0.405
BHPKM7 27/04/2017 Call 23.010 0.000 0.000 0.000 40 0 3.860
BHPKN7 27/04/2017 Put 23.010 0.000 0.000 0.000   0 0.405
BHPTX8 27/04/2017 Call 23.500 3.090 3.440 0.000   18 3.560
BHPTY8 27/04/2017 Put 23.500 0.510 0.615 0.530 180 252 0.495
BHPUA9 27/04/2017 Call 23.510 0.000 0.000 0.000   10 3.450
BHPUB9 27/04/2017 Put 23.510 0.000 0.000 0.000   136 0.495
BHPTZ8 27/04/2017 Call 24.000 2.695 2.985 0.000   197 3.155
BHPU18 27/04/2017 Put 24.000 0.625 0.705 0.000   650 0.600
BHPQP7 27/04/2017 Call 24.010 0.000 0.000 0.000   20 3.060
BHPQQ7 27/04/2017 Put 24.010 0.000 0.000 0.000   0 0.605
BHPU28 27/04/2017 Call 24.500 2.395 2.560 0.000   187 2.765
BHPU38 27/04/2017 Put 24.500 0.770 0.865 0.810 22 802 0.735
BHPV99 27/04/2017 Call 24.510 2.465 2.465 0.000   3,393 2.685
BHPVA9 27/04/2017 Put 24.510 0.000 0.000 0.000 200 700 0.730
BHPU48 27/04/2017 Call 25.000 2.100 2.215 2.190 60 210 2.400
BHPU58 27/04/2017 Put 25.000 0.920 1.035 0.000   130 0.880
BHPVC9 27/04/2017 Call 25.010 0.000 2.100 0.000   232 2.335
BHPVB9 27/04/2017 Put 25.010 0.975 0.975 0.000   131 0.880
BHPU68 27/04/2017 Call 25.500 1.755 1.895 1.830 27 412 2.060
BHPU78 27/04/2017 Put 25.500 1.120 1.230 0.000   127 1.055
BHPU88 27/04/2017 Call 26.000 1.445 1.610 0.000   582 1.750
BHPU98 27/04/2017 Put 26.000 1.320 1.470 0.000   40 1.260
BHPW88 27/04/2017 Call 26.500 1.215 1.340 0.000   2,030 1.470
BHPW98 27/04/2017 Put 26.500 1.585 1.720 0.000   0 1.485
BHPXG8 27/04/2017 Call 27.000 0.985 1.105 0.000   1,606 1.220
BHPXH8 27/04/2017 Put 27.000 1.860 2.025 0.000   378 1.740
BHPF99 27/04/2017 Call 27.500 0.795 0.905 0.000   205 1.005
BHPFF9 27/04/2017 Put 27.500 2.165 2.335 0.000   352 2.030
BHPFR9 27/04/2017 Call 28.000 0.635 0.740 0.000   1,074 0.820
BHPFS9 27/04/2017 Put 28.000 2.505 2.675 0.000   368 2.345
BHPGN9 27/04/2017 Call 28.500 0.505 0.590 0.570 10 39,822 0.660
BHPI69 27/04/2017 Put 28.500 2.860 3.035 0.000   0 2.680
BHPJ19 27/04/2017 Call 29.000 0.410 0.470 0.000   0 0.535
BHPJ29 27/04/2017 Put 29.000 3.245 3.425 0.000   0 3.055
BHPIY9 27/04/2017 Call 29.500 0.320 0.400 0.350 1 30 0.425
BHPIZ9 27/04/2017 Put 29.500 0.000 0.000 0.000   0 3.445
BHPPO9 27/04/2017 Call 30.000 0.245 0.325 0.000   30 0.335
BHPPP9 27/04/2017 Put 30.000 0.000 0.000 0.000   0 3.865
BHPVJ9 27/04/2017 Call 30.010 0.000 0.000 0.000   0 0.335
BHPVK9 27/04/2017 Put 30.010 0.000 0.000 0.000   0 3.840
BHPVN9 27/04/2017 Call 30.500 0.195 0.260 0.000   0 0.265
BHPVO9 27/04/2017 Put 30.500 0.000 0.000 0.000   0 4.305
BHPVM9 27/04/2017 Call 30.510 0.000 0.000 0.000   0 0.265
BHPVL9 27/04/2017 Put 30.510 0.000 0.000 0.000   90 4.275
BHPP89 25/05/2017 Call 0.010 26.225 26.225 0.000   0 26.515
BHPNY7 25/05/2017 Call 18.500 7.945 7.945 0.000   0 8.245
BHPNZ7 25/05/2017 Put 18.500 0.030 0.030 0.000   0 0.080
BHPP17 25/05/2017 Call 18.510 7.705 7.705 0.000   0 8.025
BHPP27 25/05/2017 Put 18.510 0.030 0.030 0.000   0 0.080
BHPQO7 25/05/2017 Call 19.000 7.450 7.450 0.000   0 7.760
BHPQN7 25/05/2017 Put 19.000 0.045 0.045 0.000   0 0.100
BHPP77 25/05/2017 Call 19.010 7.225 7.225 0.000   0 7.560
BHPP87 25/05/2017 Put 19.010 0.045 0.045 0.000   0 0.100
BHPQB9 25/05/2017 Call 21.000 0.000 0.000 0.000   0 5.860
BHPQC9 25/05/2017 Put 21.000 0.000 0.000 0.000   0 0.240
BHPQD9 25/05/2017 Call 21.500 0.000 0.000 0.000   0 5.395
BHPQE9 25/05/2017 Put 21.500 0.000 0.000 0.000   0 0.300
BHPQ59 25/05/2017 Call 22.000 0.000 0.000 0.000   50 4.940
BHPQ69 25/05/2017 Put 22.000 0.000 0.000 0.000   998 0.365
BHPMX9 25/05/2017 Call 22.500 0.000 0.000 0.000   0 4.505
BHPMY9 25/05/2017 Put 22.500 0.000 0.000 0.000   6 0.445
BHPQ39 25/05/2017 Call 22.510 0.000 0.000 0.000   173 4.415
BHPQ49 25/05/2017 Put 22.510 0.000 0.000 0.000   50 0.440
BHPMZ9 25/05/2017 Call 23.000 0.000 0.000 0.000   70 4.075
BHPN19 25/05/2017 Put 23.000 0.000 0.000 0.000   0 0.530
BHPN29 25/05/2017 Call 23.500 3.195 3.510 0.000   38 3.665
BHPN39 25/05/2017 Put 23.500 0.000 0.000 0.000   13 0.635
BHPN49 25/05/2017 Call 24.000 2.825 3.135 0.000   28 3.270
BHPN59 25/05/2017 Put 24.000 0.755 0.890 0.000   290 0.755
BHPN69 25/05/2017 Call 24.500 2.470 2.780 0.000   44 2.890
BHPN79 25/05/2017 Put 24.500 0.915 1.050 0.000   250 0.885
BHPN89 25/05/2017 Call 25.000 2.195 2.405 0.000   24 2.545
BHPNL9 25/05/2017 Put 25.000 1.090 1.230 0.000   0 1.045
BHPNM9 25/05/2017 Call 25.500 1.890 2.100 0.000   30 2.215
BHPNN9 25/05/2017 Put 25.500 1.275 1.445 0.000   0 1.215
BHPNO9 25/05/2017 Call 26.000 1.650 1.820 0.000   10 1.920
BHPNP9 25/05/2017 Put 26.000 1.500 1.670 0.000   0 1.425
BHPNR9 25/05/2017 Call 26.500 1.380 1.550 0.000 140 1,550 1.645
BHPNS9 25/05/2017 Put 26.500 1.750 1.920 0.000   512 1.650
BHPNT9 25/05/2017 Call 27.000 1.170 1.310 0.000   130 1.405
BHPNU9 25/05/2017 Put 27.000 2.005 2.215 0.000   20 1.910
BHPNV9 25/05/2017 Call 27.500 0.970 1.110 0.000   0 1.190
BHPNY9 25/05/2017 Put 27.500 2.305 2.520 0.000   0 2.195
BHPNZ9 25/05/2017 Call 28.000 0.800 0.935 0.000   40 0.990
BHPP19 25/05/2017 Put 28.000 2.585 2.895 0.000   100 2.495
BHPP29 25/05/2017 Call 28.500 0.645 0.785 0.000   0 0.825
BHPP39 25/05/2017 Put 28.500 2.935 3.245 0.000   0 2.835
BHPP49 25/05/2017 Call 29.000 0.535 0.640 0.000   60 0.680
BHPP59 25/05/2017 Put 29.000 3.310 3.620 0.000   0 3.190
BHPP69 25/05/2017 Call 29.500 0.000 0.000 0.000   80 0.555
BHPP79 25/05/2017 Put 29.500 3.705 4.015 0.000   0 3.565
BHPPQ9 25/05/2017 Call 30.000 0.000 0.000 0.000   0 0.455
BHPPR9 25/05/2017 Put 30.000 0.000 0.000 0.000   14 3.965
BHPKQ7 25/05/2017 Call 30.500 0.000 0.000 0.000   0 0.365
BHPKR7 25/05/2017 Put 30.500 0.000 0.000 0.000   0 4.390
BHPLZ7 29/06/2017 Call 0.010 26.280 26.280 0.000   0 26.575
BHPUD9 29/06/2017 Call 0.100 26.300 26.300 0.000   0 26.590
BHPUL9 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUR9 29/06/2017 Call 0.110 25.960 25.960 0.000   0 26.250
BHPUQ9 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPWW8 29/06/2017 Call 12.160 14.270 14.270 0.000   0 14.560
BHPWX8 29/06/2017 Put 12.160 0.001 0.001 0.000   383 0.001
BHPRI8 29/06/2017 Call 12.620 13.810 13.810 0.000   0 14.100
BHPRJ8 29/06/2017 Put 12.620 0.001 0.001 0.000   665 0.002
BHPJH8 29/06/2017 Call 13.090 13.340 13.340 0.000   22 13.635
BHPJI8 29/06/2017 Put 13.090 0.002 0.002 0.000   520 0.003
BHPD98 29/06/2017 Call 13.560 12.875 12.875 0.000   0 13.165
BHPDK8 29/06/2017 Put 13.560 0.004 0.004 0.000   1,826 0.004
BHPYE7 29/06/2017 Call 14.030 12.405 12.405 0.000   0 12.695
BHPYF7 29/06/2017 Put 14.030 0.006 0.006 0.000   8,243 0.007
BHPM57 29/06/2017 Call 14.490 11.945 11.945 0.000   0 12.240
BHPM67 29/06/2017 Put 14.490 0.010 0.010 0.010 26 460 0.010
BHPVV7 29/06/2017 Call 14.960 11.475 11.475 0.000   0 11.770
BHPVW7 29/06/2017 Put 14.960 0.015 0.015 0.000   5,996 0.015
BHPM77 29/06/2017 Call 15.430 11.010 11.010 0.000   0 11.305
BHPM87 29/06/2017 Put 15.430 0.020 0.020 0.000   2,130 0.020
BHPTF7 29/06/2017 Call 15.900 10.540 10.540 0.000   5 10.840
BHPTG7 29/06/2017 Put 15.900 0.025 0.025 0.000   3,557 0.030
BHPKB7 29/06/2017 Call 16.370 10.070 10.070 0.000   0 10.370
BHPKC7 29/06/2017 Put 16.370 0.035 0.035 0.000   250 0.040
BHPRZ7 29/06/2017 Call 16.830 9.615 9.615 0.000   0 9.915
BHPS17 29/06/2017 Put 16.830 0.050 0.050 0.000   1,154 0.055
BHPKF7 29/06/2017 Call 17.300 9.145 9.145 0.000   38 9.450
BHPKG7 29/06/2017 Put 17.300 0.060 0.060 0.000   110 0.070
BHPGO7 29/06/2017 Call 17.770 8.680 8.680 0.000   26 8.985
BHPGP7 29/06/2017 Put 17.770 0.080 0.080 0.000   1,882 0.090
BHPKD7 29/06/2017 Call 18.240 8.220 8.220 0.000   0 8.520
BHPKE7 29/06/2017 Put 18.240 0.100 0.100 0.000   465 0.115
BHPMI9 29/06/2017 Call 18.700 7.770 7.770 0.000   51 8.070
BHPMJ9 29/06/2017 Put 18.700 0.130 0.130 0.000   1,656 0.140
BHPKH7 29/06/2017 Call 19.170 7.315 7.315 0.000   10 7.620
BHPKS7 29/06/2017 Put 19.170 0.155 0.155 0.000   2,300 0.165
BHPEU9 29/06/2017 Call 19.180 7.175 7.175 0.000   65 7.485
BHPEV9 29/06/2017 Put 19.180 0.160 0.160 0.000   0 0.170
BHPMP9 29/06/2017 Call 19.640 0.000 0.000 0.000   226 7.170
BHPMQ9 29/06/2017 Put 19.640 0.000 0.000 0.000   4,096 0.205
BHPEW9 29/06/2017 Call 19.650 0.000 0.000 6.765 28 60 7.050
BHPEX9 29/06/2017 Put 19.650 0.000 0.000 0.000   0 0.205
BHPKT7 29/06/2017 Call 20.110 0.000 0.000 0.000   592 6.730
BHPKU7 29/06/2017 Put 20.110 0.000 0.000 0.000   2,586 0.245
BHPEY9 29/06/2017 Call 20.120 0.000 0.000 0.000   317 6.625
BHPEZ9 29/06/2017 Put 20.120 0.000 0.000 0.000   10 0.245
BHPK29 29/06/2017 Call 20.570 0.000 0.000 0.000   404 6.300
BHPK39 29/06/2017 Put 20.570 0.000 0.000 0.000   1,318 0.295
BHPKV7 29/06/2017 Call 21.040 0.000 0.000 0.000   780 5.880
BHPKW7 29/06/2017 Put 21.040 0.000 0.000 0.000   319 0.350
BHPS99 29/06/2017 Call 21.050 0.000 0.000 0.000   210 5.800
BHPSG9 29/06/2017 Put 21.050 0.000 0.000 0.000   60 0.350
BHPGK7 29/06/2017 Call 21.510 0.000 0.000 0.000   1,550 5.460
BHPGL7 29/06/2017 Put 21.510 0.000 0.000 0.000   1,850 0.410
BHPSH9 29/06/2017 Call 21.520 0.000 0.000 0.000   95 5.400
BHPSI9 29/06/2017 Put 21.520 0.000 0.000 0.430 10 19 0.410
BHPK57 29/06/2017 Call 21.980 0.000 0.000 0.000   1,740 5.055
BHPKA7 29/06/2017 Put 21.980 0.000 0.000 0.000   1,220 0.485
BHPY39 29/06/2017 Call 21.990 0.000 4.700 0.000   0 5.005
BHPY49 29/06/2017 Put 21.990 0.000 0.000 0.000   57 0.485
BHPC17 29/06/2017 Call 22.440 0.000 0.000 0.000   1,930 4.665
BHPC27 29/06/2017 Put 22.440 0.000 0.000 0.610 120 2,873 0.560
BHPY69 29/06/2017 Call 22.450 0.000 0.000 0.000   18 4.625
BHPY59 29/06/2017 Put 22.450 0.000 0.000 0.000   0 0.565
BHPMZ7 29/06/2017 Call 22.910 0.000 0.000 0.000   461 4.290
BHPN17 29/06/2017 Put 22.910 0.000 0.000 0.000   803 0.660
BHPY99 29/06/2017 Call 22.920 0.000 0.000 0.000   78 4.255
BHPYA9 29/06/2017 Put 22.920 0.000 0.000 0.000   0 0.655
BHPW79 29/06/2017 Call 23.380 3.475 3.790 0.000   295 3.915
BHPW89 29/06/2017 Put 23.380 0.000 0.000 0.000   584 0.760
BHPYC9 29/06/2017 Call 23.390 3.660 3.660 0.000   0 3.890
BHPYB9 29/06/2017 Put 23.390 0.815 0.815 0.000   0 0.760
BHPNO7 29/06/2017 Call 23.850 3.135 3.450 0.000   2,464 3.565
BHPNP7 29/06/2017 Put 23.850 0.905 1.045 0.000   233 0.885
BHPYD9 29/06/2017 Call 23.860 0.000 0.000 0.000   0 3.540
BHPYE9 29/06/2017 Put 23.860 0.000 0.000 0.000   150 0.880
BHPW99 29/06/2017 Call 24.310 2.820 3.130 0.000   5,073 3.230
BHPWA9 29/06/2017 Put 24.310 1.050 1.190 0.000   758 1.010
BHPMN7 29/06/2017 Call 24.320 0.000 0.000 0.000   1,203 3.215
BHPMO7 29/06/2017 Put 24.320 0.000 0.000 0.000   58 1.005
BHPSA7 29/06/2017 Call 24.780 2.515 2.830 0.000   5,835 2.915
BHPSB7 29/06/2017 Put 24.780 1.200 1.370 0.000   152 1.165
BHPTZ9 29/06/2017 Call 25.250 2.280 2.490 2.420 50 9,570 2.610
BHPU19 29/06/2017 Put 25.250 1.380 1.550 0.000   880 1.325
BHPMQ7 29/06/2017 Call 25.260 2.425 2.425 0.000   259 2.600
BHPMP7 29/06/2017 Put 25.260 1.435 1.435 0.000   133 1.320
BHPEU8 29/06/2017 Call 25.720 2.010 2.220 0.000   3,440 2.330
BHPEV8 29/06/2017 Put 25.720 1.585 1.755 0.000   650 1.515
BHPGP9 29/06/2017 Call 26.180 1.770 1.980 0.000   2,388 2.070
BHPGQ9 29/06/2017 Put 26.180 1.785 1.955 0.000   2,668 1.710
BHPMR7 29/06/2017 Call 26.190 1.915 1.915 0.000   285 2.060
BHPMS7 29/06/2017 Put 26.190 1.845 1.845 0.000   80 1.700
BHPJ18 29/06/2017 Call 26.650 1.560 1.730 0.000   589 1.825
BHPJ28 29/06/2017 Put 26.650 2.020 2.230 0.000   127 1.940
BHPVW9 29/06/2017 Call 26.660 1.685 1.685 0.000   0 1.815
BHPVV9 29/06/2017 Put 26.660 2.080 2.080 0.000   20 1.920
BHPEQ9 29/06/2017 Call 27.120 1.350 1.520 0.000   396 1.600
BHPER9 29/06/2017 Put 27.120 2.280 2.490 0.000   2,247 2.180
BHPMU7 29/06/2017 Call 27.130 1.475 1.475 0.000   572 1.595
BHPMT7 29/06/2017 Put 27.130 2.335 2.335 0.000   364 2.160
BHPFG9 29/06/2017 Call 27.590 1.175 1.315 0.000   0 1.400
BHPFH9 29/06/2017 Put 27.590 2.510 2.820 0.000   50 2.445
BHPCF9 29/06/2017 Call 28.050 1.010 1.145 0.000   137 1.215
BHPCG9 29/06/2017 Put 28.050 2.805 3.115 0.000   387 2.725
BHPQ99 29/06/2017 Call 28.060 1.115 1.115 0.000   650 1.210
BHPQA9 29/06/2017 Put 28.060 2.900 2.900 0.000   1,103 2.695
BHPI79 29/06/2017 Call 28.520 0.855 0.995 0.000   235 1.050
BHPI89 29/06/2017 Put 28.520 3.120 3.435 0.000   0 3.030
BHPYI8 29/06/2017 Call 28.990 0.720 0.860 0.000   256 0.900
BHPYJ8 29/06/2017 Put 28.990 3.460 3.770 0.000   70 3.350
BHPQE8 29/06/2017 Call 29.000 0.000 0.000 0.000   54 0.895
BHPQF8 29/06/2017 Put 29.000 0.000 0.000 0.000   549 3.315
BHPPS9 29/06/2017 Call 29.460 0.610 0.745 0.000   0 0.770
BHPPT9 29/06/2017 Put 29.460 3.815 4.125 0.000   150 3.690
BHPKI8 29/06/2017 Call 29.920 0.000 0.000 0.000   1,199 0.660
BHPKJ8 29/06/2017 Put 29.920 4.175 4.485 0.000   275 4.040
BHPRW9 29/06/2017 Call 30.390 0.000 0.000 0.000   0 0.560
BHPRX9 29/06/2017 Put 30.390 0.000 0.000 0.000   0 4.415
BHPRZ9 29/06/2017 Call 30.400 0.000 0.000 0.000   101 0.555
BHPRY9 29/06/2017 Put 30.400 0.000 0.000 0.000   281 4.360
BHPJX8 29/06/2017 Call 30.860 0.000 0.000 0.000   9,061 0.470
BHPJY8 29/06/2017 Put 30.860 0.000 0.000 0.000   230 4.805
BHPXL9 29/06/2017 Call 30.870 0.000 0.000 0.000   30 0.470
BHPXK9 29/06/2017 Put 30.870 0.000 0.000 0.000   802 4.740
BHPRO9 29/06/2017 Call 31.330 0.000 0.000 0.000   0 0.395
BHPRP9 29/06/2017 Put 31.330 0.000 0.000 0.000   0 5.205
BHPQM9 29/06/2017 Call 31.340 0.000 0.000 0.000   0 0.395
BHPQL9 29/06/2017 Put 31.340 0.000 0.000 0.000   100 5.135
BHPK68 29/06/2017 Call 31.800 0.000 0.000 0.000   50 0.335
BHPK78 29/06/2017 Put 31.800 0.000 0.000 0.000   0 5.620
BHPXD8 29/06/2017 Call 31.810 0.000 0.000 0.000   350 0.330
BHPXF8 29/06/2017 Put 31.810 0.000 0.000 0.000   463 5.540
BHPK48 29/06/2017 Call 32.730 0.000 0.000 0.000   210 0.235
BHPK58 29/06/2017 Put 32.730 0.000 0.000 0.000   0 6.465
BHPFN9 29/06/2017 Call 32.740 0.000 0.000 0.000   0 0.235
BHPFO9 29/06/2017 Put 32.740 0.000 0.000 0.000   707 6.365
BHPRN9 29/06/2017 Call 33.200 0.000 0.000 0.000   0 0.195
BHPRM9 29/06/2017 Put 33.200 0.000 0.000 0.000   0 6.900
BHPQN9 29/06/2017 Call 33.210 0.000 0.000 0.000   0 0.195
BHPRL9 29/06/2017 Put 33.210 0.000 0.000 0.000   101 6.800
BHPJZ8 29/06/2017 Call 33.670 0.000 0.000 0.000   470 0.165
BHPK18 29/06/2017 Put 33.670 0.000 0.000 0.000   0 7.345
BHPRU9 29/06/2017 Call 33.680 0.000 0.000 0.000   0 0.165
BHPRV9 29/06/2017 Put 33.680 0.000 0.000 0.000   264 7.235
BHPK28 29/06/2017 Call 34.600 0.125 0.125 0.000   105 0.115
BHPK38 29/06/2017 Put 34.600 8.505 8.505 0.000   0 8.240
BHPS79 29/06/2017 Call 34.610 0.125 0.125 0.000   0 0.120
BHPS89 29/06/2017 Put 34.610 8.370 8.370 0.000   400 8.115
BHPS19 29/06/2017 Call 35.070 0.105 0.105 0.000   101 0.100
BHPS49 29/06/2017 Put 35.070 8.960 8.960 0.000   0 8.695
BHPS69 29/06/2017 Call 35.080 0.105 0.105 0.000   0 0.100
BHPS59 29/06/2017 Put 35.080 8.815 8.815 0.000   20 8.565
BHPKC8 29/06/2017 Call 35.540 0.090 0.090 0.000   70 0.085
BHPKD8 29/06/2017 Put 35.540 9.415 9.415 0.000   1 9.155
BHPMG7 29/06/2017 Call 35.550 0.090 0.090 0.000   0 0.085
BHPMF7 29/06/2017 Put 35.550 9.265 9.265 0.000   767 9.015
BHPKE8 29/06/2017 Call 36.470 0.065 0.065 0.000   130 0.065
BHPKF8 29/06/2017 Put 36.470 10.330 10.330 0.000   0 10.070
BHPC49 29/06/2017 Call 36.480 0.065 0.065 0.000   0 0.065
BHPC59 29/06/2017 Put 36.480 10.160 10.160 0.000   95 9.920
BHPKA8 29/06/2017 Call 37.410 0.045 0.045 0.045 60 580 0.050
BHPKB8 29/06/2017 Put 37.410 11.255 11.255 0.000   0 10.995
BHPUD7 29/06/2017 Call 37.420 0.045 0.045 0.000   0 0.050
BHPUE7 29/06/2017 Put 37.420 11.075 11.075 0.000   367 10.835
BHPK88 29/06/2017 Call 38.340 0.030 0.030 0.000   0 0.040
BHPK98 29/06/2017 Put 38.340 12.180 12.180 0.000   30 11.920
BHPLH8 29/06/2017 Call 39.280 0.020 0.020 0.000   200 0.030
BHPLI8 29/06/2017 Put 39.280 13.115 13.115 0.000   0 12.850
BHPYC8 29/06/2017 Call 39.290 0.020 0.020 0.000   0 0.030
BHPYD8 29/06/2017 Put 39.290 12.910 12.910 0.000   657 12.675
BHPM78 29/06/2017 Call 40.210 0.015 0.015 0.000   10 0.020
BHPM88 29/06/2017 Put 40.210 14.040 14.040 0.000   0 13.770
BHPSN9 29/06/2017 Call 40.220 0.015 0.015 0.000   0 0.020
BHPSM9 29/06/2017 Put 40.220 13.825 13.825 0.000   258 13.585
BHPTG8 29/06/2017 Call 41.150 0.009 0.009 0.000   0 0.015
BHPTH8 29/06/2017 Put 41.150 14.975 14.975 0.000   0 14.705
BHPLT8 29/06/2017 Call 41.160 0.010 0.010 0.000   0 0.015
BHPLU8 29/06/2017 Put 41.160 14.750 14.750 0.000   705 14.510
BHPG58 28/09/2017 Call 0.010 26.045 26.045 0.000   0 26.350
BHPUT9 28/09/2017 Call 0.100 26.300 26.300 0.000   0 26.590
BHPUS9 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUY9 28/09/2017 Call 0.110 25.595 25.595 0.000   2,400 25.895
BHPUZ9 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPM97 28/09/2017 Call 14.500 11.940 11.940 0.000   0 12.230
BHPMA7 28/09/2017 Put 14.500 0.015 0.015 0.000   2,400 0.060
BHPL87 28/09/2017 Call 15.000 11.440 11.440 0.000   0 11.730
BHPL97 28/09/2017 Put 15.000 0.025 0.025 0.000   30 0.075
BHPL67 28/09/2017 Call 16.000 10.445 10.445 0.000   0 10.740
BHPL77 28/09/2017 Put 16.000 0.050 0.050 0.000   0 0.125
BHPL47 28/09/2017 Call 17.000 9.460 9.460 0.000   0 9.760
BHPL57 28/09/2017 Put 17.000 0.090 0.090 0.000   80 0.190
BHPL27 28/09/2017 Call 18.000 8.495 8.495 0.000   0 8.800
BHPL37 28/09/2017 Put 18.000 0.160 0.160 0.000   4,210 0.275
BHPLC7 28/09/2017 Call 19.000 7.575 7.575 0.000   70 7.870
BHPLD7 28/09/2017 Put 19.000 0.260 0.260 0.000   0 0.385
BHPF18 28/09/2017 Call 19.500 0.000 0.000 0.000   0 7.425
BHPF28 28/09/2017 Put 19.500 0.000 0.000 0.000   0 0.445
BHPLE7 28/09/2017 Call 20.000 0.000 0.000 0.000   0 6.980
BHPLF7 28/09/2017 Put 20.000 0.000 0.000 0.000   67 0.515
BHPXY9 28/09/2017 Call 20.010 0.000 0.000 0.000   0 6.710
BHPXZ9 28/09/2017 Put 20.010 0.000 0.000 0.000   0 0.515
BHPEW8 28/09/2017 Call 20.500 0.000 0.000 0.000   0 6.550
BHPEX8 28/09/2017 Put 20.500 0.000 0.000 0.000   200 0.600
BHPY29 28/09/2017 Call 20.510 0.000 0.000 0.000   0 6.295
BHPY19 28/09/2017 Put 20.510 0.000 0.000 0.000   20 0.595
BHPKX7 28/09/2017 Call 21.000 0.000 0.000 0.000   65 6.130
BHPKY7 28/09/2017 Put 21.000 0.000 0.000 0.000   400 0.685
BHPEY8 28/09/2017 Call 21.500 0.000 0.000 0.000   20 5.725
BHPEZ8 28/09/2017 Put 21.500 0.000 0.000 0.000   17 0.790
BHPKZ7 28/09/2017 Call 22.000 0.000 0.000 0.000   85 5.330
BHPL17 28/09/2017 Put 22.000 0.000 0.000 0.000   1 0.900
BHPII8 28/09/2017 Call 22.010 0.000 0.000 0.000   249 5.115
BHPIJ8 28/09/2017 Put 22.010 0.000 0.000 0.850 10 17 0.895
BHPF98 28/09/2017 Call 22.500 4.550 4.865 0.000   0 4.950
BHPFF8 28/09/2017 Put 22.500 0.000 0.000 0.000   35 1.020
BHPLA7 28/09/2017 Call 23.000 4.190 4.505 0.000   106 4.585
BHPLB7 28/09/2017 Put 23.000 0.000 0.000 0.000   20 1.160
BHPG68 28/09/2017 Call 23.010 0.000 0.000 0.000   22 4.395
BHPG78 28/09/2017 Put 23.010 0.000 0.000 0.000   70 1.150
BHPF78 28/09/2017 Call 23.500 3.845 4.155 0.000   10 4.225
BHPF88 28/09/2017 Put 23.500 0.000 0.000 0.000   0 1.295
BHPN27 28/09/2017 Call 24.000 3.505 3.820 0.000   4,199 3.890
BHPN37 28/09/2017 Put 24.000 0.000 0.000 0.000   5,040 1.460
BHPG98 28/09/2017 Call 24.010 0.000 0.000 0.000   50 3.720
BHPG88 28/09/2017 Put 24.010 0.000 0.000 0.000   0 1.450
BHPF58 28/09/2017 Call 24.500 3.190 3.505 0.000   2 3.560
BHPF68 28/09/2017 Put 24.500 1.645 1.815 0.000   36 1.625
BHPNQ7 28/09/2017 Call 25.000 2.890 3.200 0.000   1,328 3.250
BHPNR7 28/09/2017 Put 25.000 1.835 2.045 0.000   3,160 1.810
BHPF38 28/09/2017 Call 25.500 2.605 2.915 2.730 50 2,087 2.955
BHPF48 28/09/2017 Put 25.500 2.050 2.260 0.000   270 2.015
BHPCL8 28/09/2017 Call 26.000 2.385 2.595 0.000   4,549 2.665
BHPCM8 28/09/2017 Put 26.000 2.285 2.495 0.000   5,217 2.225
BHPCO9 28/09/2017 Call 26.010 2.400 2.400 0.000   100 2.550
BHPCN9 28/09/2017 Put 26.010 2.360 2.360 0.000   0 2.220
BHPGY8 28/09/2017 Call 26.500 2.130 2.340 0.000   722 2.410
BHPGZ8 28/09/2017 Put 26.500 2.485 2.795 2.660 400 0 2.465
BHPE68 28/09/2017 Call 27.000 1.900 2.110 0.000 20 730 2.155
BHPE58 28/09/2017 Put 27.000 2.755 3.065 0.000   10 2.715
BHPIM8 28/09/2017 Call 27.010 1.930 1.930 0.000   284 2.060
BHPIN8 28/09/2017 Put 27.010 2.875 2.875 0.000   0 2.705
BHPJ98 28/09/2017 Call 27.500 1.705 1.875 1.800 110 280 1.930
BHPJA8 28/09/2017 Put 27.500 3.040 3.350 0.000   0 2.985
BHPE78 28/09/2017 Call 28.000 1.505 1.675 1.590 100 1,991 1.715
BHPE88 28/09/2017 Put 28.000 3.345 3.655 0.000   0 3.270
BHPGO8 28/09/2017 Call 28.010 0.000 0.000 0.000   625 1.635
BHPGP8 28/09/2017 Put 28.010 3.455 3.455 0.000   20 3.260
BHPI99 28/09/2017 Call 28.500 1.325 1.495 0.000   3,000 1.520
BHPIF9 28/09/2017 Put 28.500 3.660 3.975 0.000   0 3.570
BHPXQ7 28/09/2017 Call 29.000 1.170 1.310 0.000   2,201 1.345
BHPXP7 28/09/2017 Put 29.000 3.995 4.310 0.000   0 3.900
BHPE48 28/09/2017 Call 29.010 0.000 0.000 0.000   50 1.280
BHPE38 28/09/2017 Put 29.010 0.000 0.000 0.000   50 3.885
BHPJ39 28/09/2017 Call 29.500 0.000 0.000 0.000   3,000 1.180
BHPJ49 28/09/2017 Put 29.500 4.345 4.660 0.000   0 4.235
BHPYV8 28/09/2017 Call 30.000 0.000 0.000 0.000   200 1.040
BHPYU8 28/09/2017 Put 30.000 4.710 5.025 0.000   0 4.600
BHPYT8 28/09/2017 Call 30.010 0.000 0.000 0.000   32 0.990
BHPYS8 28/09/2017 Put 30.010 0.000 0.000 0.000   32 4.585
BHPM17 28/09/2017 Call 30.500 0.000 0.000 0.000   0 0.905
BHPM27 28/09/2017 Put 30.500 5.040 5.450 0.000   0 4.975
BHPYV9 28/09/2017 Call 31.000 0.000 0.000 0.000   0 0.785
BHPYW9 28/09/2017 Put 31.000 5.430 5.840 0.000   0 5.360
BHPYP9 28/09/2017 Call 31.010 0.000 0.000 0.000   0 0.750
BHPYQ9 28/09/2017 Put 31.010 0.000 0.000 0.000   0 5.350
BHPYZ9 28/09/2017 Call 32.000 0.000 0.000 0.000   0 0.590
BHPYX9 28/09/2017 Put 32.000 0.000 0.000 0.000   0 6.180
BHPYS9 28/09/2017 Call 32.010 0.000 0.000 0.000   0 0.565
BHPYR9 28/09/2017 Put 32.010 0.000 0.000 0.000   20 6.165
BHPZ19 28/09/2017 Call 33.000 0.000 0.000 0.000   0 0.440
BHPZ29 28/09/2017 Put 33.000 0.000 0.000 0.000   0 7.040
BHPYT9 28/09/2017 Call 33.010 0.000 0.000 0.000   0 0.425
BHPYU9 28/09/2017 Put 33.010 0.000 0.000 0.000   27 7.020
BHPIO8 28/09/2017 Call 34.000 0.000 0.000 0.000   1,051 0.330
BHPIP8 28/09/2017 Put 34.000 0.000 0.000 0.000   0 7.925
BHPIR8 28/09/2017 Call 34.010 0.355 0.355 0.000   17 0.315
BHPIQ8 28/09/2017 Put 34.010 0.000 0.000 0.000   123 7.905
BHPYF9 28/09/2017 Call 35.000 0.280 0.280 0.000   168 0.245
BHPYG9 28/09/2017 Put 35.000 9.080 9.080 0.000   0 8.835
BHPYJ9 28/09/2017 Call 35.010 0.275 0.275 0.000   0 0.235
BHPYK9 28/09/2017 Put 35.010 9.055 9.055 0.000   0 8.810
BHPYI9 28/09/2017 Call 35.500 0.250 0.250 0.000   616 0.210
BHPYH9 28/09/2017 Put 35.500 9.545 9.545 0.000   0 9.295
BHPYM9 28/09/2017 Call 35.510 0.240 0.240 0.000   0 0.200
BHPYL9 28/09/2017 Put 35.510 9.520 9.520 0.000   261 9.275
BHPBM7 21/12/2017 Call 0.010 26.145 26.145 0.000   0 26.450
BHPWY8 21/12/2017 Call 12.160 14.270 14.270 0.000   30 14.560
BHPX38 21/12/2017 Put 12.160 0.015 0.015 0.000   0 0.040
BHPRK8 21/12/2017 Call 12.620 13.810 13.810 0.000   0 14.100
BHPRL8 21/12/2017 Put 12.620 0.025 0.025 0.000   15 0.050
BHPJJ8 21/12/2017 Call 13.090 13.345 13.345 0.000   530 13.635
BHPJK8 21/12/2017 Put 13.090 0.035 0.035 0.000   10 0.070
BHPDL8 21/12/2017 Call 13.560 12.875 12.875 0.000   135 13.165
BHPDM8 21/12/2017 Put 13.560 0.045 0.045 0.000   36 0.085
BHPYG7 21/12/2017 Call 14.030 12.405 12.405 0.000   40 12.695
BHPYH7 21/12/2017 Put 14.030 0.060 0.060 0.000   55 0.105
BHPVX7 21/12/2017 Call 14.960 11.475 11.475 0.000   11 11.770
BHPVY7 21/12/2017 Put 14.960 0.105 0.105 0.000   10 0.155
BHPTH7 21/12/2017 Call 15.900 10.540 10.540 0.000   489 10.840
BHPTI7 21/12/2017 Put 15.900 0.165 0.165 0.000   4,064 0.215
BHPS27 21/12/2017 Call 16.830 9.625 9.625 0.000   20 9.940
BHPS37 21/12/2017 Put 16.830 0.250 0.250 0.000   30 0.295
BHPGQ7 21/12/2017 Call 17.770 8.720 8.720 0.000   490 9.065
BHPGR7 21/12/2017 Put 17.770 0.335 0.425 0.000   861 0.395
BHPMR9 21/12/2017 Call 18.700 7.865 7.865 0.000   108 8.230
BHPMS9 21/12/2017 Put 18.700 0.480 0.480 0.000   80 0.510
BHPMT9 21/12/2017 Call 19.640 0.000 0.000 0.000   40 7.425
BHPMU9 21/12/2017 Put 19.640 0.000 0.000 0.000   144 0.665
BHPZ39 21/12/2017 Call 19.650 0.000 0.000 0.000   0 7.285
BHPZ49 21/12/2017 Put 19.650 0.000 0.000 0.000   0 0.655
BHPZ99 21/12/2017 Call 20.110 0.000 0.000 0.000   0 7.035
BHPZA9 21/12/2017 Put 20.110 0.000 0.000 0.000   0 0.740
BHPZ69 21/12/2017 Call 20.120 0.000 0.000 0.000   0 6.905
BHPZ59 21/12/2017 Put 20.120 0.000 0.000 0.000   20 0.740
BHPK49 21/12/2017 Call 20.570 0.000 0.000 0.000   340 6.660
BHPK59 21/12/2017 Put 20.570 0.760 0.900 0.000   853 0.835
BHPZ79 21/12/2017 Call 20.580 0.000 0.000 0.000   0 6.545
BHPZ89 21/12/2017 Put 20.580 0.000 0.000 0.000   392 0.830
BHPMJ7 21/12/2017 Call 21.510 0.000 0.000 0.000   351 5.925
BHPMK7 21/12/2017 Put 21.510 0.000 0.000 0.000   300 1.045
BHPZF9 21/12/2017 Call 21.980 0.000 0.000 0.000   0 5.570
BHPZG9 21/12/2017 Put 21.980 0.000 0.000 0.000   0 1.165
BHPFZ7 21/12/2017 Call 21.990 0.000 0.000 0.000   0 5.485
BHPG17 21/12/2017 Put 21.990 0.000 0.000 1.210 10 0 1.155
BHPIY7 21/12/2017 Call 22.440 0.000 0.000 0.000   535 5.240
BHPIZ7 21/12/2017 Put 22.440 1.210 1.390 0.000   3,118 1.295
BHPG37 21/12/2017 Call 22.450 0.000 0.000 0.000   0 5.160
BHPG27 21/12/2017 Put 22.450 0.000 0.000 0.000   0 1.280
BHPZP9 21/12/2017 Call 22.910 0.000 0.000 0.000   0 4.905
BHPZQ9 21/12/2017 Put 22.910 0.000 0.000 0.000   200 1.425
BHPG47 21/12/2017 Call 22.920 0.000 0.000 0.000   0 4.835
BHPG57 21/12/2017 Put 22.920 0.000 0.000 0.000   0 1.415
BHPIM7 21/12/2017 Call 23.380 0.000 0.000 0.000   1,308 4.585
BHPIP7 21/12/2017 Put 23.380 0.000 0.000 0.000   1,253 1.575
BHPXZ8 21/12/2017 Call 23.390 4.245 4.245 0.000   30 4.520
BHPYB8 21/12/2017 Put 23.390 1.610 1.610 0.000   85 1.560
BHPZN9 21/12/2017 Call 23.850 0.000 0.000 0.000   0 4.280
BHPZO9 21/12/2017 Put 23.850 0.000 0.000 0.000   0 1.740
BHPIQ7 21/12/2017 Call 24.310 0.000 0.000 0.000   458 3.985
BHPIR7 21/12/2017 Put 24.310 0.000 0.000 0.000   115 1.905
BHPZL9 21/12/2017 Call 24.780 3.490 3.490 0.000   0 3.700
BHPZM9 21/12/2017 Put 24.780 2.190 2.190 0.000   0 2.085
BHPIS7 21/12/2017 Call 25.250 3.235 3.235 0.000   2,229 3.430
BHPIT7 21/12/2017 Put 25.250 2.400 2.400 0.000   1,040 2.290
BHPZR9 21/12/2017 Call 25.720 2.980 2.980 0.000   0 3.165
BHPZS9 21/12/2017 Put 25.720 2.615 2.615 0.000   0 2.490
BHPIU7 21/12/2017 Call 26.180 2.760 2.760 0.000   517 2.920
BHPIX7 21/12/2017 Put 26.180 2.850 2.850 0.000   33 2.705
BHPZT9 21/12/2017 Call 26.650 2.530 2.530 0.000   0 2.690
BHPZU9 21/12/2017 Put 26.650 3.095 3.095 0.000   0 2.940
BHPIG7 21/12/2017 Call 27.120 2.305 2.305 2.300 15 102 2.460
BHPIH7 21/12/2017 Put 27.120 3.335 3.335 0.000   55 3.180
BHPZH9 21/12/2017 Call 27.590 2.110 2.110 0.000   0 2.250
BHPZI9 21/12/2017 Put 27.590 3.610 3.610 0.000   0 3.435
BHPP57 21/12/2017 Call 27.600 2.085 2.085 0.000   0 2.230
BHPP67 21/12/2017 Put 27.600 3.560 3.560 0.000   0 3.395
BHPII7 21/12/2017 Call 28.050 1.920 1.920 0.000   10 2.060
BHPIJ7 21/12/2017 Put 28.050 3.875 3.875 0.000   65 3.705
BHPZJ9 21/12/2017 Call 28.520 1.725 1.725 0.000   0 1.865
BHPZK9 21/12/2017 Put 28.520 4.150 4.150 0.000   0 3.985
BHPJ17 21/12/2017 Call 28.990 1.560 1.560 0.000   190 1.690
BHPJ27 21/12/2017 Put 28.990 4.455 4.455 0.000   60 4.275
BHPBL8 21/12/2017 Call 29.000 1.545 1.545 0.000   540 1.675
BHPBP8 21/12/2017 Put 29.000 0.000 0.000 0.000   592 4.225
BHPB48 21/12/2017 Call 29.460 1.395 1.395 0.000   38 1.530
BHPBI8 21/12/2017 Put 29.460 0.000 0.000 0.000   20 4.595
BHPIK7 21/12/2017 Call 29.920 0.000 0.000 0.000   2,005 1.380
BHPIL7 21/12/2017 Put 29.920 0.000 0.000 0.000   65 4.905
BHPZX7 21/12/2017 Call 30.390 0.000 0.000 0.000   0 1.240
BHPZW7 21/12/2017 Put 30.390 0.000 0.000 0.000   0 5.230
BHPZY7 21/12/2017 Call 30.400 0.000 0.000 0.000   533 1.230
BHPB18 21/12/2017 Put 30.400 0.000 0.000 0.000   724 5.165
BHPJ57 21/12/2017 Call 30.860 0.775 1.080 0.000   5,450 1.115
BHPJM7 21/12/2017 Put 30.860 5.515 6.015 0.000   132 5.580
BHPJV7 21/12/2017 Call 31.800 0.000 0.000 0.000   400 0.895
BHPJW7 21/12/2017 Put 31.800 0.000 0.000 0.000   303 6.295
BHPIK8 21/12/2017 Call 31.810 0.000 0.000 0.000   0 0.890
BHPIL8 21/12/2017 Put 31.810 0.000 0.000 0.000   307 6.215
BHPS47 21/12/2017 Call 32.730 0.000 0.000 0.000   1,020 0.720
BHPS57 21/12/2017 Put 32.730 7.020 7.520 0.000   2,500 7.045
BHPTN7 21/12/2017 Call 33.670 0.000 0.000 0.000   120 0.575
BHPTO7 21/12/2017 Put 33.670 0.000 0.000 0.000   0 7.825
BHPUG7 21/12/2017 Call 34.600 0.405 0.405 0.000   155 0.450
BHPUH7 21/12/2017 Put 34.600 8.865 8.865 0.000   10 8.625
BHPJP9 21/12/2017 Call 35.070 0.365 0.365 0.000   0 0.405
BHPJQ9 21/12/2017 Put 35.070 9.290 9.290 0.000   0 9.035
BHPW27 21/12/2017 Call 35.540 0.325 0.325 0.000   40 0.360
BHPW37 21/12/2017 Put 35.540 9.715 9.715 0.000   0 9.455
BHPJN9 21/12/2017 Call 36.470 0.260 0.260 0.000   0 0.285
BHPJO9 21/12/2017 Put 36.470 10.570 10.570 0.000   0 10.290
BHPFX8 28/03/2018 Call 18.000 8.545 8.545 0.000   0 8.930
BHPFY8 28/03/2018 Put 18.000 0.440 0.440 0.000   0 0.400
BHPFR8 28/03/2018 Call 19.000 7.670 7.670 0.000   0 8.080
BHPFS8 28/03/2018 Put 19.000 0.620 0.620 0.000   0 0.570
BHPFT8 28/03/2018 Call 20.000 0.000 0.000 0.000   0 7.270
BHPFW8 28/03/2018 Put 20.000 0.000 0.000 0.000   10 0.785
BHPFZ8 28/03/2018 Call 21.000 0.000 0.000 0.000   0 6.490
BHPG28 28/03/2018 Put 21.000 0.000 0.000 0.000   0 1.045
BHPG38 28/03/2018 Call 22.000 0.000 0.000 0.000   0 5.770
BHPG48 28/03/2018 Put 22.000 0.000 0.000 0.000   0 1.365
BHPFG8 28/03/2018 Call 23.000 4.780 4.780 0.000   1 5.090
BHPFK8 28/03/2018 Put 23.000 1.815 1.815 0.000   0 1.720
BHPFL8 28/03/2018 Call 24.000 0.000 0.000 0.000   0 4.450
BHPFM8 28/03/2018 Put 24.000 0.000 0.000 0.000   0 2.115
BHPFP8 28/03/2018 Call 25.000 3.645 3.645 0.000   0 3.875
BHPFQ8 28/03/2018 Put 25.000 2.680 2.680 0.000   0 2.575
BHPFN8 28/03/2018 Call 26.000 3.155 3.155 0.000   73 3.340
BHPFO8 28/03/2018 Put 26.000 3.180 3.180 0.000   0 3.050
BHPI18 28/03/2018 Call 27.000 2.690 2.690 0.000   10 2.855
BHPI28 28/03/2018 Put 27.000 3.710 3.710 0.000   0 3.570
BHPJB8 28/03/2018 Call 28.000 2.295 2.295 0.000   20 2.440
BHPJC8 28/03/2018 Put 28.000 4.310 4.310 0.000   0 4.135
BHPIG9 28/03/2018 Call 29.000 1.945 1.945 0.000   20 2.070
BHPIL9 28/03/2018 Put 29.000 4.950 4.950 0.000   0 4.730
BHPJ59 28/03/2018 Call 30.000 0.000 0.000 0.000   20 1.770
BHPJ69 28/03/2018 Put 30.000 5.645 5.645 0.000   0 5.385
BHPPU9 28/03/2018 Call 31.000 0.000 0.000 0.000   0 1.505
BHPPV9 28/03/2018 Put 31.000 0.000 0.000 0.000   0 6.085
BHPX48 28/06/2018 Call 12.000 14.430 14.430 0.000   0 14.720
BHPX58 28/06/2018 Put 12.000 0.055 0.055 0.000   0 0.050
BHPT28 28/06/2018 Call 12.500 13.930 13.930 0.000   0 14.220
BHPT38 28/06/2018 Put 12.500 0.070 0.070 0.000   0 0.065
BHPRQ8 28/06/2018 Call 13.000 13.430 13.430 0.000   40 13.720
BHPRR8 28/06/2018 Put 13.000 0.095 0.095 0.000   0 0.085
BHPJL8 28/06/2018 Call 13.500 12.935 12.935 0.000   0 13.220
BHPJM8 28/06/2018 Put 13.500 0.120 0.120 0.000   0 0.115
BHPDN8 28/06/2018 Call 14.000 12.435 12.435 0.000   20 12.725
BHPDO8 28/06/2018 Put 14.000 0.155 0.155 0.000   80 0.145
BHPYI7 28/06/2018 Call 14.500 11.940 11.940 0.000   0 12.230
BHPYJ7 28/06/2018 Put 14.500 0.195 0.195 0.000   50 0.185
BHPVZ7 28/06/2018 Call 15.000 11.445 11.445 0.000   0 11.740
BHPW17 28/06/2018 Put 15.000 0.240 0.240 0.000   40 0.225
BHPTD7 28/06/2018 Call 16.000 10.485 10.485 0.000   0 10.785
BHPTE7 28/06/2018 Put 16.000 0.355 0.355 0.000   50 0.335
BHPQJ7 28/06/2018 Call 17.000 9.570 9.570 0.000   0 9.880
BHPQK7 28/06/2018 Put 17.000 0.505 0.505 0.000   75 0.480
BHPGS7 28/06/2018 Call 18.000 8.710 8.710 0.000   0 9.020
BHPGT7 28/06/2018 Put 18.000 0.695 0.695 0.000   150 0.660
BHPMV9 28/06/2018 Call 19.000 7.900 7.900 0.000   0 8.200
BHPMW9 28/06/2018 Put 19.000 0.910 0.910 0.000   2,045 0.865
BHPK69 28/06/2018 Call 20.000 6.875 7.375 0.000   492 7.430
BHPK79 28/06/2018 Put 20.000 1.140 1.280 1.270 20 885 1.120
BHPYQ8 28/06/2018 Call 21.000 0.000 0.000 0.000   12 6.685
BHPYR8 28/06/2018 Put 21.000 0.000 0.000 0.000   55 1.405
BHPXO8 28/06/2018 Call 22.000 0.000 0.000 0.000   23 5.990
BHPXP8 28/06/2018 Put 22.000 0.000 0.000 0.000   75 1.710
BHPVT8 28/06/2018 Call 23.000 5.115 5.115 0.000   65 5.340
BHPVU8 28/06/2018 Put 23.000 0.000 0.000 0.000   30 2.075
BHPVJ8 28/06/2018 Call 24.000 0.000 0.000 0.000   85 4.715
BHPVK8 28/06/2018 Put 24.000 2.550 2.550 0.000   25 2.450
BHPV78 28/06/2018 Call 25.000 3.970 3.970 0.000   1 4.160
BHPV88 28/06/2018 Put 25.000 2.990 2.990 0.000   0 2.885
BHPV98 28/06/2018 Call 26.000 3.470 3.470 0.000   10 3.635
BHPVA8 28/06/2018 Put 26.000 3.485 3.485 0.000   15 3.350
BHPUU8 28/06/2018 Call 27.000 3.010 3.010 0.000   190 3.165
BHPUV8 28/06/2018 Put 27.000 4.010 4.010 0.000   0 3.855
BHPUS8 28/06/2018 Call 28.000 2.620 2.620 0.000   0 2.750
BHPUT8 28/06/2018 Put 28.000 4.605 4.605 0.000   0 4.410
BHPVB8 28/06/2018 Call 29.000 0.000 0.000 0.000   0 2.370
BHPVC8 28/06/2018 Put 29.000 5.225 5.225 0.000   0 4.995
BHPVD8 28/06/2018 Call 30.000 0.000 0.000 0.000   0 2.055
BHPVE8 28/06/2018 Put 30.000 0.000 0.000 0.000   1 5.645
BHPUY8 28/06/2018 Call 31.000 0.000 0.000 0.000   0 1.765
BHPUZ8 28/06/2018 Put 31.000 0.000 0.000 0.000   0 6.310
BHPUW8 28/06/2018 Call 32.000 0.000 0.000 0.000   0 1.535
BHPUX8 28/06/2018 Put 32.000 0.000 0.000 0.000   0 7.035
BHPV58 28/06/2018 Call 33.000 1.265 1.265 0.000   40 1.320
BHPV68 28/06/2018 Put 33.000 8.170 8.170 0.000   0 7.775
BHPJE9 28/06/2018 Call 40.000 0.440 0.440 0.000   0 0.460
BHPJD9 28/06/2018 Put 40.000 14.230 14.230 0.000   1 13.750
BHPJF9 28/06/2018 Call 43.000 0.280 0.280 0.000   0 0.285
BHPJG9 28/06/2018 Put 43.000 17.030 17.030 0.000   0 16.580
BHPJI9 28/06/2018 Call 46.000 0.175 0.175 0.000   0 0.180
BHPJH9 28/06/2018 Put 46.000 19.900 19.900 0.000   0 19.520
BHPLW8 27/09/2018 Call 18.000 8.685 8.685 0.000   0 9.125
BHPLX8 27/09/2018 Put 18.000 0.785 0.785 0.000   0 0.800
BHPLP8 27/09/2018 Call 19.000 7.890 7.890 0.000   0 8.335
BHPLQ8 27/09/2018 Put 19.000 1.035 1.035 0.000   0 1.045
BHPJN8 27/09/2018 Call 20.000 0.000 0.000 0.000   0 7.575
BHPJO8 27/09/2018 Put 20.000 0.000 0.000 0.000   0 1.325
BHPJP8 27/09/2018 Call 21.000 0.000 0.000 0.000   10 6.860
BHPJQ8 27/09/2018 Put 21.000 0.000 0.000 0.000   0 1.660
BHPJR8 27/09/2018 Call 22.000 0.000 0.000 0.000   0 6.180
BHPJS8 27/09/2018 Put 22.000 0.000 0.000 0.000   0 2.020
BHPJT8 27/09/2018 Call 23.000 5.240 5.240 0.000   0 5.545
BHPJU8 27/09/2018 Put 23.000 0.000 0.000 0.000   0 2.410
BHPJV8 27/09/2018 Call 24.000 4.695 4.695 0.000   0 4.955
BHPJW8 27/09/2018 Put 24.000 2.890 2.890 0.000   0 2.835
BHPKG8 27/09/2018 Call 25.000 4.180 4.180 0.000   0 4.405
BHPKH8 27/09/2018 Put 25.000 3.355 3.355 0.000   20 3.275
BHPKK8 27/09/2018 Call 26.000 3.715 3.715 0.000   0 3.895
BHPKL8 27/09/2018 Put 26.000 3.880 3.880 0.000   0 3.760
BHPKM8 27/09/2018 Call 27.000 3.265 3.265 0.000   0 3.430
BHPKN8 27/09/2018 Put 27.000 4.410 4.410 0.000   0 4.265
BHPKO8 27/09/2018 Call 28.000 2.880 2.880 0.000   0 3.010
BHPKP8 27/09/2018 Put 28.000 5.005 5.005 0.000   0 4.825
BHPIM9 27/09/2018 Call 29.000 0.000 0.000 0.000   0 2.625
BHPIN9 27/09/2018 Put 29.000 5.620 5.620 0.000   0 5.395
BHPJ79 27/09/2018 Call 30.000 0.000 0.000 0.000   0 2.305
BHPJ89 27/09/2018 Put 30.000 0.000 0.000 0.000   0 6.030
BHPPW9 27/09/2018 Call 31.000 0.000 0.000 0.000   0 2.030
BHPPX9 27/09/2018 Put 31.000 0.000 0.000 0.000   0 6.675
BHPX68 20/12/2018 Call 12.000 14.425 14.425 0.000   0 14.720
BHPX78 20/12/2018 Put 12.000 0.100 0.100 0.000   10 0.100
BHPT48 20/12/2018 Call 12.500 13.925 13.925 0.000   0 14.220
BHPT58 20/12/2018 Put 12.500 0.125 0.125 0.000   0 0.125
BHPRS8 20/12/2018 Call 13.000 13.430 13.430 0.000   0 13.725
BHPRT8 20/12/2018 Put 13.000 0.160 0.160 0.000   0 0.160
BHPPP8 20/12/2018 Call 13.500 12.930 12.930 0.000   0 13.230
BHPPQ8 20/12/2018 Put 13.500 0.200 0.200 0.000   0 0.200
BHPLF8 20/12/2018 Call 14.000 12.430 12.430 0.000   0 12.735
BHPLG8 20/12/2018 Put 14.000 0.240 0.240 0.000   0 0.245
BHPL78 20/12/2018 Call 14.500 11.935 11.935 0.000   0 12.255
BHPL88 20/12/2018 Put 14.500 0.300 0.300 0.000   0 0.300
BHPLL8 20/12/2018 Call 15.000 11.440 11.440 0.000   2 11.780
BHPLM8 20/12/2018 Put 15.000 0.355 0.355 0.000   0 0.360
BHPLD8 20/12/2018 Call 16.000 10.485 10.485 0.000   45 10.870
BHPLE8 20/12/2018 Put 16.000 0.505 0.505 0.000   5 0.510
BHPLJ8 20/12/2018 Call 17.000 9.585 9.585 0.000   8 10.015
BHPLK8 20/12/2018 Put 17.000 0.690 0.690 0.000   19 0.695
BHPL98 20/12/2018 Call 18.000 8.750 8.750 0.000   6 9.200
BHPLA8 20/12/2018 Put 18.000 0.905 0.905 0.000   45 0.905
BHPLB8 20/12/2018 Call 19.000 7.990 7.990 0.000   4 8.425
BHPLC8 20/12/2018 Put 19.000 1.250 0.000 0.000   257 1.175
BHPL58 20/12/2018 Call 20.000 0.000 0.000 0.000   349 7.695
BHPL68 20/12/2018 Put 20.000 0.000 0.000 0.000   100 1.475
BHPL38 20/12/2018 Call 21.000 0.000 0.000 0.000   2 7.000
BHPL48 20/12/2018 Put 21.000 0.000 0.000 0.000   0 1.810
BHPMR8 20/12/2018 Call 22.000 0.000 0.000 0.000   3 6.345
BHPMU8 20/12/2018 Put 22.000 0.000 0.000 0.000   141 2.185
BHPJK9 20/12/2018 Call 23.000 0.000 0.000 0.000   280 5.730
BHPJL9 20/12/2018 Put 23.000 0.000 0.000 0.000   20 2.585
BHPUO9 20/12/2018 Call 24.000 0.000 0.000 0.000   0 5.160
BHPUP9 20/12/2018 Put 24.000 3.075 3.075 0.000   0 3.025
BHPV39 20/12/2018 Call 25.000 4.380 4.380 0.000   23 4.620
BHPV49 20/12/2018 Put 25.000 3.545 3.545 0.000   0 3.475
BHPCN8 20/12/2018 Call 26.000 3.935 3.935 0.000   0 4.125
BHPCO8 20/12/2018 Put 26.000 4.075 4.075 0.000   0 3.970
BHPI38 20/12/2018 Call 27.000 3.485 3.485 0.000   0 3.660
BHPI48 20/12/2018 Put 27.000 4.600 4.600 0.000   20 4.480
BHPKQ8 20/12/2018 Call 28.000 3.105 3.105 0.000   0 3.240
BHPKR8 20/12/2018 Put 28.000 5.200 5.200 0.000   20 5.030
BHPIO9 20/12/2018 Call 29.000 0.000 0.000 0.000   0 2.845
BHPIP9 20/12/2018 Put 29.000 5.815 5.815 0.000   0 5.605
BHPJ99 20/12/2018 Call 30.000 0.000 0.000 0.000   0 2.495
BHPJA9 20/12/2018 Put 30.000 0.000 0.000 0.000   20 6.215
BHPPY9 20/12/2018 Call 31.000 0.000 0.000 0.000   0 2.200
BHPPZ9 20/12/2018 Put 31.000 0.000 0.000 0.000   0 6.865
BHPMB7 27/06/2019 Call 14.500 11.940 11.940 0.000   0 12.280
BHPMC7 27/06/2019 Put 14.500 0.480 0.480 0.000   0 0.485
BHPLS7 27/06/2019 Call 15.000 11.455 11.455 0.000   0 11.820
BHPLT7 27/06/2019 Put 15.000 0.560 0.560 0.000   0 0.565
BHPLU7 27/06/2019 Call 16.000 10.520 10.520 0.000   0 10.940
BHPLW7 27/06/2019 Put 16.000 0.755 0.755 0.000   0 0.760
BHPLK7 27/06/2019 Call 17.000 9.655 9.655 0.000   0 10.115
BHPLL7 27/06/2019 Put 17.000 0.975 0.975 0.000   250 0.980
BHPLI7 27/06/2019 Call 18.000 8.875 8.875 0.000   0 9.340
BHPLJ7 27/06/2019 Put 18.000 1.245 1.245 0.000   0 1.250
BHPLM7 27/06/2019 Call 19.000 8.150 8.150 0.000   0 8.600
BHPLN7 27/06/2019 Put 19.000 1.550 1.550 0.000   0 1.550
BHPLO7 27/06/2019 Call 20.000 0.000 0.000 0.000   0 7.905
BHPLP7 27/06/2019 Put 20.000 0.000 0.000 0.000   300 1.890
BHPLQ7 27/06/2019 Call 21.000 0.000 0.000 0.000   0 7.245
BHPLR7 27/06/2019 Put 21.000 0.000 0.000 0.000   0 2.265
BHPLX7 27/06/2019 Call 22.000 0.000 0.000 0.000   0 6.635
BHPLY7 27/06/2019 Put 22.000 0.000 0.000 0.000   0 2.670
BHPLG7 27/06/2019 Call 23.000 5.740 5.740 0.000   0 6.045
BHPLH7 27/06/2019 Put 23.000 0.000 0.000 0.000   0 3.095
BHPN47 27/06/2019 Call 24.000 5.245 5.245 0.000   0 5.515
BHPN57 27/06/2019 Put 24.000 3.605 3.605 0.000   0 3.560
BHPNS7 27/06/2019 Call 25.000 4.770 4.770 0.000   2 4.995
BHPNT7 27/06/2019 Put 25.000 4.100 4.100 0.000   0 4.020
BHPCP8 27/06/2019 Call 26.000 4.340 4.340 0.000   0 4.540
BHPCQ8 27/06/2019 Put 26.000 4.635 4.635 0.000   0 4.540
BHPI98 27/06/2019 Call 27.000 3.910 3.910 0.000   0 4.090
BHPIF8 27/06/2019 Put 27.000 5.170 5.170 0.000   0 5.050
BHPLN8 27/06/2019 Call 28.000 3.550 3.550 0.000   0 3.690
BHPLO8 27/06/2019 Put 28.000 5.775 5.775 0.000   0 5.610
BHPIQ9 27/06/2019 Call 29.000 3.200 3.200 0.000   10 3.320
BHPIR9 27/06/2019 Put 29.000 0.000 0.000 0.000   0 6.190
BHPJB9 27/06/2019 Call 30.000 0.000 0.000 0.000   400 2.980
BHPJM9 27/06/2019 Put 30.000 0.000 0.000 0.000   0 6.785
BHPQ19 27/06/2019 Call 31.000 0.000 0.000 0.000   0 2.695
BHPQ29 27/06/2019 Put 31.000 0.000 0.000 0.000   0 7.435
BHPSH7 27/06/2019 Call 40.000 1.090 1.090 0.000   0 1.085
BHPSG7 27/06/2019 Put 40.000 14.860 14.860 0.000   0 14.205
BHPZV9 19/12/2019 Call 21.000 0.000 0.000 0.000   0 7.475
BHPZW9 19/12/2019 Put 21.000 0.000 0.000 0.000   0 2.710
BHPB37 19/12/2019 Call 22.000 0.000 0.000 0.000   0 6.880
BHPB47 19/12/2019 Put 22.000 0.000 0.000 0.000   0 3.130
BHPB57 19/12/2019 Call 23.000 0.000 0.000 0.000   0 6.335
BHPB67 19/12/2019 Put 23.000 0.000 0.000 0.000   0 3.605
BHPZX9 19/12/2019 Call 24.000 5.555 5.555 0.000   0 5.820
BHPZY9 19/12/2019 Put 24.000 4.105 4.105 0.000   400 4.070
BHPB17 19/12/2019 Call 25.000 5.110 5.110 0.000   0 5.330
BHPB27 19/12/2019 Put 25.000 4.625 4.625 0.000   0 4.550
BHPB97 19/12/2019 Call 26.000 4.680 4.680 0.000   2 4.885
BHPBF7 19/12/2019 Put 26.000 5.155 5.155 0.000   0 5.065
BHPBG7 19/12/2019 Call 27.000 4.265 4.265 0.000   0 4.435
BHPBH7 19/12/2019 Put 27.000 5.695 5.695 0.000   0 5.570
BHPBI7 19/12/2019 Call 28.000 3.905 3.905 0.000   0 4.050
BHPBJ7 19/12/2019 Put 28.000 6.295 6.295 0.000   0 6.135
BHPBK7 19/12/2019 Call 29.000 3.555 3.555 0.000   0 3.675
BHPBL7 19/12/2019 Put 29.000 6.905 6.905 0.000   0 6.705
BHPE97 19/12/2019 Call 30.000 0.000 0.000 0.000   0 3.325
BHPEF7 19/12/2019 Put 30.000 0.000 0.000 0.000   0 7.280
BHPI17 19/12/2019 Call 31.000 0.000 0.000 0.000   0 3.040
BHPI27 19/12/2019 Put 31.000 0.000 0.000 0.000   0 7.915
BHPI47 19/12/2019 Call 32.000 0.000 0.000 0.000   0 2.775
BHPI37 19/12/2019 Put 32.000 0.000 0.000 0.000   9 8.550

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.