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 17.540 Down -1.510 17.500 17.550 19.220 19.280 17.290 37,038,228 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNO9 28/07/2016 Call 0.010 17.550 17.550 17.500 482 8,277 17.550
BHPVL9 28/07/2016 Call 0.110 17.430 17.430 0.000   8,006 17.430
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 5.115 5.115 0.000   0 5.115
BHPBS9 28/07/2016 Put 12.500 0.045 0.045 0.000   705 0.045
BHPBT9 28/07/2016 Call 12.750 4.880 4.880 0.000   0 4.880
BHPBU9 28/07/2016 Put 12.750 0.055 0.055 0.000   0 0.055
BHPBV9 28/07/2016 Call 13.000 4.650 4.650 0.000   0 4.650
BHPBW9 28/07/2016 Put 13.000 0.070 0.070 0.000   5,039 0.070
BHPYD8 28/07/2016 Call 13.250 4.420 4.420 0.000   0 4.420
BHPYE8 28/07/2016 Put 13.250 0.090 0.090 0.000   500 0.090
BHPYH8 28/07/2016 Call 13.500 4.190 4.190 0.000   46 4.190
BHPZ28 28/07/2016 Put 13.500 0.105 0.105 0.000   1,142 0.105
BHPZT8 28/07/2016 Call 13.750 3.955 3.955 0.000   32 3.955
BHPZU8 28/07/2016 Put 13.750 0.130 0.130 0.000   0 0.130
BHPZV8 28/07/2016 Call 14.000 3.725 3.725 0.000   0 3.725
BHPZW8 28/07/2016 Put 14.000 0.155 0.155 0.170 130 2,159 0.155
BHPV59 28/07/2016 Call 14.010 3.715 3.715 0.000   200 3.715
BHPV69 28/07/2016 Put 14.010 0.155 0.155 0.000   75 0.155
BHPZ58 28/07/2016 Call 14.250 3.495 3.495 0.000   35 3.495
BHPZ68 28/07/2016 Put 14.250 0.185 0.185 0.000   1,100 0.185
BHPYF8 28/07/2016 Call 14.500 3.270 3.270 0.000   800 3.270
BHPYG8 28/07/2016 Put 14.500 0.215 0.215 0.210 260 1,160 0.215
BHPV89 28/07/2016 Call 14.510 3.265 3.265 0.000   106 3.265
BHPV79 28/07/2016 Put 14.510 0.215 0.215 0.000   50 0.215
BHPZJ8 28/07/2016 Call 14.750 3.050 3.050 0.000   100 3.050
BHPZM8 28/07/2016 Put 14.750 0.250 0.250 0.280 120 370 0.250
BHPE97 28/07/2016 Call 14.760 3.045 3.045 0.000   0 3.045
BHPEF7 28/07/2016 Put 14.760 0.250 0.250 0.000   0 0.250
BHPZP8 28/07/2016 Call 15.000 2.840 2.840 4.080 200 315 2.840
BHPZQ8 28/07/2016 Put 15.000 0.290 0.290 0.315 480 1,419 0.290
BHPV99 28/07/2016 Call 15.010 2.830 2.830 0.000   0 2.830
BHPVA9 28/07/2016 Put 15.010 0.290 0.290 0.000   60 0.290
BHPYB8 28/07/2016 Call 15.500 2.430 2.430 0.000   40 2.430
BHPYC8 28/07/2016 Put 15.500 0.380 0.380 0.355 185 8,170 0.380
BHPVC9 28/07/2016 Call 15.510 2.420 2.420 0.000   0 2.420
BHPVB9 28/07/2016 Put 15.510 0.380 0.380 0.355 100 892 0.380
BHPZR8 28/07/2016 Call 16.000 2.045 2.045 1.950 4 2,881 2.045
BHPZS8 28/07/2016 Put 16.000 0.495 0.495 0.570 720 6,445 0.495
BHPEH7 28/07/2016 Call 16.010 2.035 2.035 0.000   0 2.035
BHPEG7 28/07/2016 Put 16.010 0.495 0.495 0.500 40 82 0.495
BHPZB8 28/07/2016 Call 16.500 1.690 1.690 0.000   738 1.690
BHPZI8 28/07/2016 Put 16.500 0.635 0.635 0.680 539 3,555 0.635
BHPEI7 28/07/2016 Call 16.510 1.685 1.685 0.000   110 1.685
BHPEJ7 28/07/2016 Put 16.510 0.640 0.640 0.000   120 0.640
BHPZ78 28/07/2016 Call 17.000 1.370 1.370 1.300 20 1,091 1.370
BHPZ88 28/07/2016 Put 17.000 0.805 0.805 0.840 895 2,802 0.805
BHPEL7 28/07/2016 Call 17.010 1.365 1.365 0.000   110 1.365
BHPEK7 28/07/2016 Put 17.010 0.810 0.810 0.760 20 678 0.810
BHPZ98 28/07/2016 Call 17.500 1.085 1.085 1.070 360 7,666 1.085
BHPZA8 28/07/2016 Put 17.500 1.015 1.015 1.090 3,874 5,043 1.015
BHPXI9 28/07/2016 Call 17.510 1.080 1.080 0.000   366 1.080
BHPXJ9 28/07/2016 Put 17.510 1.015 1.015 0.790 405 1,417 1.015
BHPZ38 28/07/2016 Call 18.000 0.835 0.835 0.840 586 4,903 0.835
BHPZ48 28/07/2016 Put 18.000 1.255 1.255 1.350 1,129 6,417 1.255
BHPC29 28/07/2016 Call 18.010 0.835 0.835 1.000 40 1,547 0.835
BHPC39 28/07/2016 Put 18.010 1.260 1.260 1.330 15 1,647 1.260
BHPZN8 28/07/2016 Call 18.500 0.630 0.630 0.560 512 3,259 0.630
BHPZO8 28/07/2016 Put 18.500 1.540 1.540 1.530 310 3,423 1.540
BHPS59 28/07/2016 Call 18.510 0.625 0.625 0.600 120 858 0.625
BHPS49 28/07/2016 Put 18.510 1.545 1.545 0.800 130 544 1.545
BHPZX8 28/07/2016 Call 19.000 0.455 0.455 0.430 1,116 9,548 0.455
BHPZY8 28/07/2016 Put 19.000 1.865 1.865 1.780 35 2,436 1.865
BHPYX9 28/07/2016 Call 19.010 0.455 0.455 0.000   2,248 0.455
BHPYW9 28/07/2016 Put 19.010 1.870 1.870 0.990 10 1,030 1.870
BHPBX9 28/07/2016 Call 19.500 0.320 0.320 0.300 2,418 5,491 0.320
BHPBY9 28/07/2016 Put 19.500 2.230 2.230 0.000   4,160 2.230
BHPEN7 28/07/2016 Call 19.510 0.320 0.320 0.000   391 0.320
BHPEM7 28/07/2016 Put 19.510 2.235 2.235 0.000   40 2.235
BHPB69 28/07/2016 Call 20.000 0.220 0.220 0.200 1,253 8,502 0.220
BHPB59 28/07/2016 Put 20.000 2.635 2.635 2.600 58 2,908 2.635
BHPB39 28/07/2016 Call 20.010 0.215 0.215 0.220 150 806 0.215
BHPB49 28/07/2016 Put 20.010 2.635 2.635 0.000   933 2.635
BHPCX9 28/07/2016 Call 20.500 0.145 0.145 0.140 3,107 13,323 0.145
BHPCY9 28/07/2016 Put 20.500 3.060 3.060 3.200 80 3,050 3.060
BHPTQ9 28/07/2016 Call 20.510 0.145 0.145 0.115 54 491 0.145
BHPTP9 28/07/2016 Put 20.510 3.060 3.060 0.000   113 3.060
BHPE39 28/07/2016 Call 21.000 0.095 0.095 0.085 4,170 15,741 0.095
BHPE49 28/07/2016 Put 21.000 3.515 3.515 2.125 10 865 3.515
BHPTU9 28/07/2016 Call 21.010 0.095 0.095 0.090 250 1,407 0.095
BHPTT9 28/07/2016 Put 21.010 3.510 3.510 0.000   415 3.510
BHPIQ9 28/07/2016 Call 21.500 0.060 0.060 0.090 920 6,303 0.060
BHPIP9 28/07/2016 Put 21.500 3.985 3.985 3.160 20 220 3.985
BHPTV9 28/07/2016 Call 21.510 0.060 0.060 0.100 100 1,071 0.060
BHPTW9 28/07/2016 Put 21.510 3.980 3.980 0.000   148 3.980
BHPIR9 28/07/2016 Call 22.000 0.040 0.040 0.000 1,070 9,939 0.040
BHPIS9 28/07/2016 Put 22.000 4.470 4.470 0.000   1,378 4.470
BHPUL9 28/07/2016 Call 22.010 0.040 0.040 0.000   434 0.040
BHPUD9 28/07/2016 Put 22.010 4.455 4.455 0.000   231 4.455
BHPIU9 28/07/2016 Call 22.500 0.025 0.025 0.025 969 2,440 0.025
BHPIT9 28/07/2016 Put 22.500 4.960 4.960 0.000   270 4.960
BHPTR9 28/07/2016 Call 22.510 0.025 0.025 0.000   220 0.025
BHPTS9 28/07/2016 Put 22.510 4.945 4.945 0.000   88 4.945
BHPIV9 28/07/2016 Call 23.000 0.015 0.015 0.010 570 7,046 0.015
BHPIX9 28/07/2016 Put 23.000 5.460 5.460 0.000   0 5.460
BHPYT9 28/07/2016 Call 23.010 0.015 0.015 0.040 106 106 0.015
BHPYS9 28/07/2016 Put 23.010 5.435 5.435 0.000   318 5.435
BHPIZ9 28/07/2016 Call 23.500 0.010 0.010 0.000   16,488 0.010
BHPIY9 28/07/2016 Put 23.500 5.960 5.960 0.000   0 5.960
BHPQ79 28/07/2016 Call 23.510 0.010 0.010 0.000   119 0.010
BHPQ69 28/07/2016 Put 23.510 5.935 5.935 0.000   871 5.935
BHPJQ9 28/07/2016 Call 24.000 0.007 0.007 0.000   751 0.007
BHPJR9 28/07/2016 Put 24.000 6.460 6.460 0.000   30 6.460
BHPYU9 28/07/2016 Call 24.010 0.007 0.007 0.000   0 0.007
BHPYV9 28/07/2016 Put 24.010 6.430 6.430 5.020 400 603 6.430
BHPJT9 28/07/2016 Call 24.500 0.005 0.005 0.000   565 0.005
BHPJS9 28/07/2016 Put 24.500 6.960 6.960 0.000   0 6.960
BHPFO7 28/07/2016 Call 24.510 0.005 0.005 0.000   0 0.005
BHPFP7 28/07/2016 Put 24.510 6.930 6.930 0.000   35 6.930
BHPFR7 28/07/2016 Call 25.000 0.003 0.003 0.000   0 0.003
BHPFQ7 28/07/2016 Put 25.000 7.460 7.460 0.000   0 7.460
BHPFS7 28/07/2016 Call 25.010 0.003 0.003 0.000   0 0.003
BHPG27 28/07/2016 Put 25.010 7.425 7.425 0.000   200 7.425
BHPG47 28/07/2016 Call 25.500 0.002 0.002 0.000   0 0.002
BHPG37 28/07/2016 Put 25.500 7.960 7.960 0.000   0 7.960
BHPG57 28/07/2016 Call 25.510 0.002 0.002 0.000   0 0.002
BHPGU7 28/07/2016 Put 25.510 7.925 7.925 0.000   20 7.925
BHPGW7 28/07/2016 Call 26.000 0.001 0.001 0.000   0 0.001
BHPGV7 28/07/2016 Put 26.000 8.460 8.460 0.000   0 8.460
BHPGX7 28/07/2016 Call 26.010 0.001 0.001 0.000   0 0.001
BHPGY7 28/07/2016 Put 26.010 8.425 8.425 0.000   40 8.425
BHPI17 28/07/2016 Call 26.500 0.001 0.001 0.000   0 0.001
BHPGZ7 28/07/2016 Put 26.500 8.960 8.960 0.000   0 8.960
BHPI27 28/07/2016 Call 26.510 0.001 0.001 0.000   0 0.001
BHPI37 28/07/2016 Put 26.510 8.925 8.925 0.000   0 8.925
BHPRY9 28/07/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPRX9 28/07/2016 Put 27.000 9.460 9.460 0.000   0 9.460
BHPRV9 28/07/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPRW9 28/07/2016 Put 27.010 9.425 9.425 0.000   280 9.425
BHPBO7 28/07/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPBM7 28/07/2016 Put 28.000 10.460 10.460 0.000   0 10.460
BHPBK7 28/07/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPBL7 28/07/2016 Put 28.010 10.420 10.420 0.000   206 10.420
BHPJU7 28/07/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPJX7 28/07/2016 Put 31.000 13.460 13.460 0.000   0 13.460
BHPJZ7 28/07/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPJY7 28/07/2016 Put 31.010 13.415 13.415 0.000   660 13.415
BHPET7 28/07/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPES7 28/07/2016 Put 34.000 16.460 16.460 0.000   0 16.460
BHPEQ7 28/07/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPER7 28/07/2016 Put 34.010 16.410 16.410 0.000   0 16.410
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 17.960 17.960 0.000   0 17.960
BHPPO9 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPN9 28/07/2016 Put 35.510 17.910 17.910 0.000   27 17.910
BHPNP9 25/08/2016 Call 0.010 17.590 17.590 0.000   0 17.590
BHPGM9 25/08/2016 Call 13.500 4.340 4.340 0.000   0 4.340
BHPGN9 25/08/2016 Put 13.500 0.230 0.230 0.000   680 0.230
BHPF99 25/08/2016 Call 13.750 4.120 4.120 0.000   0 4.120
BHPFP9 25/08/2016 Put 13.750 0.265 0.265 0.000   901 0.265
BHPFY9 25/08/2016 Call 14.000 3.910 3.910 0.000   0 3.910
BHPFZ9 25/08/2016 Put 14.000 0.310 0.310 0.300 200 1,080 0.310
BHPEI9 25/08/2016 Call 14.250 3.700 3.700 0.000   0 3.700
BHPEJ9 25/08/2016 Put 14.250 0.355 0.355 0.400 278 478 0.355
BHPE79 25/08/2016 Call 14.500 3.490 3.490 0.000   0 3.490
BHPE89 25/08/2016 Put 14.500 0.400 0.400 0.000   40 0.400
BHPFQ9 25/08/2016 Call 14.750 3.285 3.285 0.000   0 3.285
BHPFR9 25/08/2016 Put 14.750 0.445 0.445 0.000   750 0.445
BHPFW9 25/08/2016 Call 15.000 3.090 3.090 0.000   0 3.090
BHPFX9 25/08/2016 Put 15.000 0.500 0.500 0.530 50 293 0.500
BHPYD9 25/08/2016 Call 15.010 3.080 3.080 0.000   0 3.080
BHPYC9 25/08/2016 Put 15.010 0.495 0.495 0.000   0 0.495
BHPFS9 25/08/2016 Call 15.500 2.705 2.705 0.000   0 2.705
BHPFT9 25/08/2016 Put 15.500 0.610 0.610 0.000 100 212 0.610
BHPES9 25/08/2016 Call 16.000 2.345 2.345 0.000   4,060 2.345
BHPF49 25/08/2016 Put 16.000 0.745 0.745 0.800 210 633 0.745
BHPYE9 25/08/2016 Call 16.010 2.335 2.335 0.000   0 2.335
BHPYF9 25/08/2016 Put 16.010 0.745 0.745 0.720 80 150 0.745
BHPFU9 25/08/2016 Call 16.500 2.005 2.005 0.000   96 2.005
BHPFV9 25/08/2016 Put 16.500 0.905 0.905 0.930 160 1,720 0.905
BHPEK9 25/08/2016 Call 17.000 1.695 1.695 1.700 18 216 1.695
BHPEL9 25/08/2016 Put 17.000 1.085 1.085 1.020 399 1,606 1.085
BHPYH9 25/08/2016 Call 17.010 1.685 1.685 0.000   80 1.685
BHPYG9 25/08/2016 Put 17.010 1.085 1.085 0.980 300 360 1.085
BHPF59 25/08/2016 Call 17.500 1.405 1.405 1.380 3,060 3,091 1.405
BHPF69 25/08/2016 Put 17.500 1.295 1.295 1.400 1,262 1,518 1.295
BHPIO7 25/08/2016 Call 17.510 1.405 1.405 0.000   0 1.405
BHPIV7 25/08/2016 Put 17.510 1.300 1.300 0.750 100 180 1.300
BHPE99 25/08/2016 Call 18.000 1.155 1.155 0.000   496 1.155
BHPEH9 25/08/2016 Put 18.000 1.545 1.545 0.000   680 1.545
BHPYI9 25/08/2016 Call 18.010 1.150 1.150 0.000   148 1.150
BHPYJ9 25/08/2016 Put 18.010 1.540 1.540 0.000   140 1.540
BHPF79 25/08/2016 Call 18.500 0.935 0.935 0.000 10 2,500 0.935
BHPF89 25/08/2016 Put 18.500 1.820 1.820 0.000   1,509 1.820
BHPF97 25/08/2016 Call 18.510 0.925 0.925 0.000   10 0.925
BHPFF7 25/08/2016 Put 18.510 1.820 1.820 0.000   20 1.820
BHPE59 25/08/2016 Call 19.000 0.740 0.740 0.720 29 576 0.740
BHPE69 25/08/2016 Put 19.000 2.135 2.135 1.280 25 375 2.135
BHPYL9 25/08/2016 Call 19.010 0.735 0.735 0.000   100 0.735
BHPYK9 25/08/2016 Put 19.010 2.130 2.130 0.000   40 2.130
BHPG19 25/08/2016 Call 19.500 0.575 0.575 0.580 135 701 0.575
BHPG29 25/08/2016 Put 19.500 2.480 2.480 2.300 76 246 2.480
BHPEO7 25/08/2016 Call 19.510 0.575 0.575 0.000   280 0.575
BHPEP7 25/08/2016 Put 19.510 2.480 2.480 0.000   25 2.480
BHPIF9 25/08/2016 Call 20.000 0.445 0.445 0.460 628 2,192 0.445
BHPIG9 25/08/2016 Put 20.000 2.870 2.870 0.000   2,379 2.870
BHPSJ9 25/08/2016 Call 20.010 0.440 0.440 0.000   173 0.440
BHPSI9 25/08/2016 Put 20.010 2.865 2.865 0.000   220 2.865
BHPIN9 25/08/2016 Call 20.500 0.340 0.340 0.560 24 2,705 0.340
BHPIO9 25/08/2016 Put 20.500 3.280 3.280 0.000   66 3.280
BHPF17 25/08/2016 Call 20.510 0.335 0.335 0.640 7 27 0.335
BHPF27 25/08/2016 Put 20.510 3.275 3.275 0.000   90 3.275
BHPIL9 25/08/2016 Call 21.000 0.255 0.255 0.310 131 1,959 0.255
BHPIM9 25/08/2016 Put 21.000 3.705 3.705 0.000   10 3.705
BHPC97 25/08/2016 Call 21.010 0.255 0.255 0.000   227 0.255
BHPC87 25/08/2016 Put 21.010 3.700 3.700 0.000   106 3.700
BHPJ19 25/08/2016 Call 21.500 0.190 0.190 0.220 130 10,492 0.190
BHPJ39 25/08/2016 Put 21.500 4.150 4.150 0.000   10 4.150
BHPCF7 25/08/2016 Call 21.510 0.190 0.190 0.000   0 0.190
BHPCG7 25/08/2016 Put 21.510 4.135 4.135 0.000   28 4.135
BHPJ59 25/08/2016 Call 22.000 0.145 0.145 0.135 220 4,851 0.145
BHPJ49 25/08/2016 Put 22.000 4.595 4.595 0.000   1 4.595
BHPCI7 25/08/2016 Call 22.010 0.145 0.145 0.000   0 0.145
BHPCH7 25/08/2016 Put 22.010 4.580 4.580 3.400 420 464 4.580
BHPJ69 25/08/2016 Call 22.500 0.110 0.110 0.000 100 4,498 0.110
BHPJ79 25/08/2016 Put 22.500 5.045 5.045 0.000   60 5.045
BHPJ99 25/08/2016 Call 23.000 0.080 0.080 0.000   1,821 0.080
BHPJ89 25/08/2016 Put 23.000 5.505 5.505 0.000   40 5.505
BHPCJ7 25/08/2016 Call 23.010 0.080 0.080 0.000   0 0.080
BHPCK7 25/08/2016 Put 23.010 5.480 5.480 0.000   20 5.480
BHPJA9 25/08/2016 Call 23.500 0.060 0.060 0.000   10 0.060
BHPJB9 25/08/2016 Put 23.500 5.980 5.980 0.000   0 5.980
BHPF37 25/08/2016 Call 23.510 0.060 0.060 0.000   0 0.060
BHPF47 25/08/2016 Put 23.510 5.945 5.945 0.000   0 5.945
BHPJV9 25/08/2016 Call 24.000 0.045 0.045 0.000   635 0.045
BHPJU9 25/08/2016 Put 24.000 6.465 6.465 0.000   0 6.465
BHPCM7 25/08/2016 Call 24.010 0.045 0.045 0.000   0 0.045
BHPCL7 25/08/2016 Put 24.010 6.425 6.425 0.000   20 6.425
BHPJW9 25/08/2016 Call 24.500 0.035 0.035 0.000   0 0.035
BHPK89 25/08/2016 Put 24.500 6.960 6.960 0.000   0 6.960
BHPIW7 25/08/2016 Call 24.510 0.035 0.035 0.000   0 0.035
BHPJ37 25/08/2016 Put 24.510 6.910 6.910 0.000   10 6.910
BHPKA9 25/08/2016 Call 25.000 0.025 0.025 0.000   140 0.025
BHPK99 25/08/2016 Put 25.000 7.460 7.460 0.000   14 7.460
BHPFG7 25/08/2016 Call 25.010 0.025 0.025 0.000   0 0.025
BHPFH7 25/08/2016 Put 25.010 7.400 7.400 0.000   84 7.400
BHPJ67 25/08/2016 Call 25.500 0.020 0.020 0.000   0 0.020
BHPJ47 25/08/2016 Put 25.500 7.960 7.960 0.000   0 7.960
BHPJ77 25/08/2016 Call 25.510 0.020 0.020 0.000   0 0.020
BHPJ87 25/08/2016 Put 25.510 7.895 7.895 0.000   5 7.895
BHPJA7 25/08/2016 Call 26.000 0.015 0.015 0.000   0 0.015
BHPJ97 25/08/2016 Put 26.000 8.460 8.460 0.000   0 8.460
BHPJB7 25/08/2016 Call 26.010 0.015 0.015 0.000   0 0.015
BHPJC7 25/08/2016 Put 26.010 8.390 8.390 0.000   0 8.390
BHPJG7 25/08/2016 Call 26.500 0.009 0.009 0.000   0 0.009
BHPJD7 25/08/2016 Put 26.500 8.960 8.960 0.000   0 8.960
BHPJH7 25/08/2016 Call 26.510 0.010 0.010 0.000   0 0.010
BHPJP7 25/08/2016 Put 26.510 8.885 8.885 0.000   0 8.885
BHPBV7 25/08/2016 Call 27.000 0.007 0.007 0.000   0 0.007
BHPBU7 25/08/2016 Put 27.000 9.460 9.460 0.000   0 9.460
BHPBP7 25/08/2016 Call 27.010 0.007 0.007 0.000   0 0.007
BHPBT7 25/08/2016 Put 27.010 9.385 9.385 0.000   0 9.385
BHPEX7 25/08/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPEU7 25/08/2016 Put 34.000 16.460 16.460 0.000   0 16.460
BHPEY7 25/08/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPEZ7 25/08/2016 Put 34.010 16.355 16.355 0.000   10 16.355
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 17.960 17.960 0.000   0 17.960
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 17.850 17.850 0.000   30 17.850
BHPNR9 29/09/2016 Call 0.010 17.410 17.410 0.000   0 17.410
BHPVN9 29/09/2016 Call 0.110 17.220 17.220 0.000   75 17.220
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 7.615 7.615 0.000   0 7.615
BHPSB8 29/09/2016 Put 10.000 0.050 0.050 0.000   2,881 0.050
BHPS98 29/09/2016 Call 10.500 7.135 7.135 0.000   0 7.135
BHPS88 29/09/2016 Put 10.500 0.075 0.075 0.000   50 0.075
BHPRW8 29/09/2016 Call 11.000 6.660 6.660 0.000   0 6.660
BHPS78 29/09/2016 Put 11.000 0.110 0.110 0.000   666 0.110
BHPRV8 29/09/2016 Call 11.500 6.190 6.190 0.000   45 6.190
BHPRU8 29/09/2016 Put 11.500 0.155 0.155 0.000   0 0.155
BHPJE7 29/09/2016 Call 12.000 5.730 5.730 0.000   0 5.730
BHPJF7 29/09/2016 Put 12.000 0.205 0.205 0.000   6,006 0.205
BHPYA9 29/09/2016 Call 12.010 5.575 5.575 0.000   0 5.575
BHPYB9 29/09/2016 Put 12.010 0.205 0.205 0.000   0 0.205
BHPWJ8 29/09/2016 Call 12.500 5.275 5.275 0.000   0 5.275
BHPWP8 29/09/2016 Put 12.500 0.265 0.265 0.000   0 0.265
BHPWQ8 29/09/2016 Call 12.750 5.055 5.055 0.000   0 5.055
BHPWR8 29/09/2016 Put 12.750 0.300 0.300 0.000   0 0.300
BHPSL8 29/09/2016 Call 13.000 4.835 4.835 0.000   0 4.835
BHPSM8 29/09/2016 Put 13.000 0.330 0.330 0.350 130 6,170 0.330
BHPR78 29/09/2016 Call 13.250 4.620 4.620 0.000   0 4.620
BHPR88 29/09/2016 Put 13.250 0.370 0.370 0.000   20 0.370
BHPQQ8 29/09/2016 Call 13.500 4.410 4.410 0.000   0 4.410
BHPQR8 29/09/2016 Put 13.500 0.410 0.410 0.000   540 0.410
BHPQO8 29/09/2016 Call 13.750 4.205 4.205 0.000   0 4.205
BHPQP8 29/09/2016 Put 13.750 0.455 0.455 0.000   190 0.455
BHPY49 29/09/2016 Call 13.760 4.085 4.085 0.000   0 4.085
BHPY59 29/09/2016 Put 13.760 0.455 0.455 0.000   40 0.455
BHPI98 29/09/2016 Call 14.000 4.000 4.000 0.000   0 4.000
BHPIF8 29/09/2016 Put 14.000 0.500 0.500 0.000 40 2,000 0.500
BHPD38 29/09/2016 Call 14.250 3.805 3.805 0.000   420 3.805
BHPD48 29/09/2016 Put 14.250 0.555 0.555 0.000   20 0.555
BHPD18 29/09/2016 Call 14.500 3.610 3.610 0.000   0 3.610
BHPD28 29/09/2016 Put 14.500 0.605 0.605 0.000   2,515 0.605
BHPXZ7 29/09/2016 Call 14.750 3.415 3.415 0.000   0 3.415
BHPY17 29/09/2016 Put 14.750 0.660 0.660 0.000   752 0.660
BHPY27 29/09/2016 Call 15.000 3.230 3.230 0.000   2 3.230
BHPY37 29/09/2016 Put 15.000 0.725 0.725 0.000   800 0.725
BHPYM9 29/09/2016 Call 15.010 3.140 3.140 0.000   4 3.140
BHPYN9 29/09/2016 Put 15.010 0.725 0.725 0.000   100 0.725
BHPVP7 29/09/2016 Call 15.500 2.870 2.870 0.000   960 2.870
BHPVQ7 29/09/2016 Put 15.500 0.860 0.860 0.420 127 1,562 0.860
BHPUM7 29/09/2016 Call 16.000 2.525 2.525 0.000   344 2.525
BHPUN7 29/09/2016 Put 16.000 1.020 1.020 0.785 55 821 1.020
BHPQ89 29/09/2016 Call 16.010 2.455 2.455 0.000   1,003 2.455
BHPQ99 29/09/2016 Put 16.010 1.015 1.015 0.000   229 1.015
BHPT97 29/09/2016 Call 16.500 2.200 2.200 0.000   1,032 2.200
BHPTA7 29/09/2016 Put 16.500 1.190 1.190 0.000   1,294 1.190
BHPSK7 29/09/2016 Call 17.000 1.905 1.905 0.000 68 1,138 1.905
BHPSL7 29/09/2016 Put 17.000 1.400 1.400 0.000   744 1.400
BHPYP9 29/09/2016 Call 17.010 1.850 1.850 0.000   105 1.850
BHPYO9 29/09/2016 Put 17.010 1.400 1.400 1.300 2 253 1.400
BHPRX7 29/09/2016 Call 17.500 1.625 1.625 1.530 2,050 2,518 1.625
BHPRY7 29/09/2016 Put 17.500 1.625 1.625 1.570 2,001 2,755 1.625
BHPFX7 29/09/2016 Call 18.000 1.375 1.375 1.340 890 2,119 1.375
BHPFY7 29/09/2016 Put 18.000 1.880 1.880 1.540 30 1,525 1.880
BHPC59 29/09/2016 Call 18.010 1.340 1.340 0.000   231 1.340
BHPC49 29/09/2016 Put 18.010 1.875 1.875 0.000   1,084 1.875
BHPFZ7 29/09/2016 Call 18.500 1.155 1.155 1.110 407 1,737 1.155
BHPG17 29/09/2016 Put 18.500 2.160 2.160 1.645 10 3,654 2.160
BHPLW9 29/09/2016 Call 19.000 0.955 0.955 0.930 691 2,716 0.955
BHPLX9 29/09/2016 Put 19.000 2.460 2.460 0.000 100 1,057 2.460
BHPYQ9 29/09/2016 Call 19.010 0.935 0.935 0.000   991 0.935
BHPYR9 29/09/2016 Put 19.010 2.460 2.460 0.000   170 2.460
BHPD37 29/09/2016 Call 19.500 0.790 0.790 0.000   1,635 0.790
BHPD47 29/09/2016 Put 19.500 2.795 2.795 0.000   443 2.795
BHPK17 29/09/2016 Call 19.510 0.770 0.770 0.000   0 0.770
BHPK27 29/09/2016 Put 19.510 2.790 2.790 0.000   0 2.790
BHPEF9 29/09/2016 Call 20.000 0.645 0.645 1.150 10 4,853 0.645
BHPEG9 29/09/2016 Put 20.000 3.150 3.150 3.270 19 1,540 3.150
BHPSK9 29/09/2016 Call 20.010 0.630 0.630 0.000   783 0.630
BHPSL9 29/09/2016 Put 20.010 3.145 3.145 0.000   1,825 3.145
BHPD57 29/09/2016 Call 20.500 0.520 0.520 0.000   1,626 0.520
BHPD67 29/09/2016 Put 20.500 3.530 3.530 2.830 10 286 3.530
BHPRP9 29/09/2016 Call 20.510 0.510 0.510 0.000   77 0.510
BHPRQ9 29/09/2016 Put 20.510 3.525 3.525 0.000   787 3.525
BHPYO8 29/09/2016 Call 21.000 0.420 0.420 0.410 80 3,150 0.420
BHPYP8 29/09/2016 Put 21.000 3.930 3.930 3.410 10 247 3.930
BHPK47 29/09/2016 Call 21.010 0.410 0.410 0.000   0 0.410
BHPK37 29/09/2016 Put 21.010 3.925 3.925 0.000   0 3.925
BHPD17 29/09/2016 Call 21.500 0.335 0.335 0.000   1,255 0.335
BHPD27 29/09/2016 Put 21.500 4.355 4.355 0.000   329 4.355
BHPEI8 29/09/2016 Call 21.510 0.330 0.330 0.000   661 0.330
BHPEH8 29/09/2016 Put 21.510 4.345 4.345 4.500 32 572 4.345
BHPXM8 29/09/2016 Call 22.000 0.265 0.265 0.000 60 3,072 0.265
BHPXN8 29/09/2016 Put 22.000 4.790 4.790 0.000   2,131 4.790
BHPCY7 29/09/2016 Call 22.500 0.210 0.210 0.000   1,735 0.210
BHPCZ7 29/09/2016 Put 22.500 5.240 5.240 0.000   0 5.240
BHPI69 29/09/2016 Call 22.510 0.205 0.205 0.000   1,055 0.205
BHPI79 29/09/2016 Put 22.510 5.230 5.230 0.000   505 5.230
BHPVR8 29/09/2016 Call 23.000 0.160 0.160 0.150 100 3,157 0.160
BHPVS8 29/09/2016 Put 23.000 5.705 5.705 0.000   589 5.705
BHPUT9 29/09/2016 Call 23.010 0.160 0.160 0.000   0 0.160
BHPUS9 29/09/2016 Put 23.010 5.695 5.695 0.000   35 5.695
BHPCW7 29/09/2016 Call 23.500 0.125 0.125 0.125 15 4,949 0.125
BHPCX7 29/09/2016 Put 23.500 6.175 6.175 0.000   100 6.175
BHPUQ9 29/09/2016 Call 23.510 0.125 0.125 0.000   151 0.125
BHPUR9 29/09/2016 Put 23.510 6.165 6.165 0.000   50 6.165
BHPVH8 29/09/2016 Call 24.000 0.095 0.095 0.000   1,405 0.095
BHPVI8 29/09/2016 Put 24.000 6.650 6.650 0.000   897 6.650
BHPE77 29/09/2016 Call 24.010 0.095 0.095 0.000   233 0.095
BHPE87 29/09/2016 Put 24.010 6.640 6.640 0.000   394 6.640
BHPCU7 29/09/2016 Call 24.500 0.075 0.075 0.000   4,413 0.075
BHPCV7 29/09/2016 Put 24.500 7.135 7.135 0.000   0 7.135
BHPKI7 29/09/2016 Call 24.510 0.075 0.075 0.000   637 0.075
BHPKJ7 29/09/2016 Put 24.510 7.120 7.120 0.000   213 7.120
BHPUE8 29/09/2016 Call 25.000 0.055 0.055 0.050 50 5,580 0.055
BHPUF8 29/09/2016 Put 25.000 7.620 7.620 0.000   115 7.620
BHPKL7 29/09/2016 Call 25.010 0.055 0.055 0.000   900 0.055
BHPKK7 29/09/2016 Put 25.010 7.605 7.605 0.000   485 7.605
BHPYW7 29/09/2016 Call 25.250 0.050 0.050 0.000   50 0.050
BHPYX7 29/09/2016 Put 25.250 7.865 7.865 0.000   0 7.865
BHPYV7 29/09/2016 Call 25.260 0.050 0.050 0.000   0 0.050
BHPYU7 29/09/2016 Put 25.260 7.850 7.850 0.000   230 7.850
BHPCQ7 29/09/2016 Call 25.500 0.045 0.045 0.000   40 0.045
BHPCR7 29/09/2016 Put 25.500 8.110 8.110 0.000   70 8.110
BHPKM7 29/09/2016 Call 25.510 0.045 0.045 0.000   60 0.045
BHPKN7 29/09/2016 Put 25.510 8.095 8.095 0.000   310 8.095
BHPUK8 29/09/2016 Call 26.000 0.035 0.035 0.000   205 0.035
BHPUL8 29/09/2016 Put 26.000 8.600 8.600 0.000   60 8.600
BHPKP7 29/09/2016 Call 26.010 0.035 0.035 0.000   0 0.035
BHPKO7 29/09/2016 Put 26.010 8.585 8.585 0.000   332 8.585
BHPCS7 29/09/2016 Call 26.500 0.025 0.025 0.000   0 0.025
BHPCT7 29/09/2016 Put 26.500 9.090 9.090 0.000   165 9.090
BHPKQ7 29/09/2016 Call 26.510 0.025 0.025 0.000   0 0.025
BHPKR7 29/09/2016 Put 26.510 9.075 9.075 0.000   465 9.075
BHPUM8 29/09/2016 Call 27.000 0.020 0.020 0.000   510 0.020
BHPUN8 29/09/2016 Put 27.000 9.585 9.585 0.000   0 9.585
BHPQO7 29/09/2016 Call 27.010 0.020 0.020 0.000   0 0.020
BHPQN7 29/09/2016 Put 27.010 9.565 9.565 0.000   378 9.565
BHPJK7 29/09/2016 Call 27.500 0.015 0.015 0.000   60 0.015
BHPJL7 29/09/2016 Put 27.500 10.075 10.075 0.000   50 10.075
BHPUQ8 29/09/2016 Call 28.000 0.010 0.010 0.000   180 0.010
BHPUR8 29/09/2016 Put 28.000 10.570 10.570 0.000   200 10.570
BHPQT7 29/09/2016 Call 28.010 0.010 0.010 0.000   100 0.010
BHPQU7 29/09/2016 Put 28.010 10.555 10.555 0.000   577 10.555
BHPJN7 29/09/2016 Call 28.500 0.009 0.009 0.000   0 0.009
BHPJO7 29/09/2016 Put 28.500 11.065 11.065 0.000   0 11.065
BHPXF9 29/09/2016 Call 28.510 0.009 0.009 0.000   0 0.009
BHPXD9 29/09/2016 Put 28.510 11.050 11.050 0.000   30 11.050
BHPUO8 29/09/2016 Call 29.000 0.006 0.006 0.000   60 0.006
BHPUP8 29/09/2016 Put 29.000 11.560 11.560 0.000   0 11.560
BHPQW7 29/09/2016 Call 29.010 0.007 0.007 0.000   0 0.007
BHPQV7 29/09/2016 Put 29.010 11.545 11.545 0.000   338 11.545
BHPJA8 29/09/2016 Call 29.510 0.005 0.005 0.000   0 0.005
BHPJ98 29/09/2016 Put 29.510 12.040 12.040 0.000   432 12.040
BHPUI8 29/09/2016 Call 30.000 0.004 0.004 0.000   83 0.004
BHPUJ8 29/09/2016 Put 30.000 12.555 12.555 0.000   26 12.555
BHPQG9 29/09/2016 Call 30.010 0.004 0.004 0.000   0 0.004
BHPQH9 29/09/2016 Put 30.010 12.535 12.535 0.000   286 12.535
BHPQJ9 29/09/2016 Call 30.500 0.003 0.003 0.000   0 0.003
BHPQI9 29/09/2016 Put 30.500 13.050 13.050 11.620 50 50 13.050
BHPQK9 29/09/2016 Call 30.510 0.003 0.003 0.000   0 0.003
BHPQL9 29/09/2016 Put 30.510 13.030 13.030 11.850 50 478 13.030
BHPUG8 29/09/2016 Call 31.000 0.002 0.002 0.000   20 0.002
BHPUH8 29/09/2016 Put 31.000 13.550 13.550 0.000   0 13.550
BHPQN9 29/09/2016 Call 31.010 0.002 0.002 0.000   0 0.002
BHPQM9 29/09/2016 Put 31.010 13.530 13.530 0.000   445 13.530
BHPD99 29/09/2016 Call 31.500 0.002 0.002 0.000   0 0.002
BHPD89 29/09/2016 Put 31.500 14.045 14.045 0.000   0 14.045
BHPD69 29/09/2016 Call 31.510 0.002 0.002 0.000   0 0.002
BHPD79 29/09/2016 Put 31.510 14.025 14.025 0.000   325 14.025
BHPUC8 29/09/2016 Call 32.000 0.001 0.001 0.000   22 0.001
BHPUD8 29/09/2016 Put 32.000 14.545 14.545 0.000   0 14.545
BHPF67 29/09/2016 Call 32.010 0.001 0.001 0.000   0 0.001
BHPF57 29/09/2016 Put 32.010 14.520 14.520 0.000   100 14.520
BHPKT9 29/09/2016 Call 32.500 0.001 0.001 0.000   0 0.001
BHPKU9 29/09/2016 Put 32.500 15.040 15.040 0.000   0 15.040
BHPKW9 29/09/2016 Call 32.510 0.001 0.001 0.000   0 0.001
BHPKV9 29/09/2016 Put 32.510 15.020 15.020 0.000   150 15.020
BHPUA8 29/09/2016 Call 33.000 0.001 0.001 0.000   212 0.001
BHPUB8 29/09/2016 Put 33.000 15.540 15.540 0.000   0 15.540
BHPCW9 29/09/2016 Call 33.010 0.001 0.001 0.000   0 0.001
BHPCV9 29/09/2016 Put 33.010 15.515 15.515 0.000   286 15.515
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPQF9 29/09/2016 Put 34.000 16.535 16.535 0.000   0 16.535
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPQC9 29/09/2016 Put 34.010 16.510 16.510 0.000   484 16.510
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 17.030 17.030 0.000   0 17.030
BHPI67 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPI77 29/09/2016 Put 34.510 17.005 17.005 0.000   160 17.005
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 17.525 17.525 0.000   0 17.525
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 17.500 17.500 17.500 19 242 17.500
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 18.025 18.025 0.000   0 18.025
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 17.995 17.995 0.000   358 17.995
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 20.510 20.510 0.000   0 20.510
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 20.480 20.480 0.000   55 20.480
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 22.505 22.505 0.000   0 22.505
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 22.475 22.475 0.000   749 22.475
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 23.005 23.005 0.000   0 23.005
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 22.975 22.975 0.000   126 22.975
BHPX79 27/10/2016 Call 0.010 17.440 17.440 0.000   0 17.440
BHPM17 27/10/2016 Call 14.500            
BHPM27 27/10/2016 Put 14.500            
BHPY69 27/10/2016 Call 14.750 3.505 3.505 0.000   0 3.505
BHPY99 27/10/2016 Put 14.750 0.775 0.775 0.000   40 0.775
BHPXZ9 27/10/2016 Call 15.000 3.330 3.330 0.000   0 3.330
BHPY19 27/10/2016 Put 15.000 0.850 0.850 0.000 10 20 0.850
BHPXO9 27/10/2016 Call 15.500 2.975 2.975 0.000   0 2.975
BHPXP9 27/10/2016 Put 15.500 1.000 1.000 0.000   0 1.000
BHPXQ9 27/10/2016 Call 16.000 2.655 2.655 0.000   0 2.655
BHPXR9 27/10/2016 Put 16.000 1.175 1.175 1.160 30 30 1.175
BHPXS9 27/10/2016 Call 16.500 2.340 2.340 0.000   0 2.340
BHPXT9 27/10/2016 Put 16.500 1.360 1.360 0.000   0 1.360
BHPWW9 27/10/2016 Call 17.000 2.055 2.055 0.000   0 2.055
BHPWX9 27/10/2016 Put 17.000 1.575 1.575 0.000 12 279 1.575
BHPWO9 27/10/2016 Call 17.500 1.780 1.780 0.000 68 188 1.780
BHPWP9 27/10/2016 Put 17.500 1.805 1.805 0.000   30 1.805
BHPWS9 27/10/2016 Call 18.000 1.535 1.535 0.000 200 286 1.535
BHPWT9 27/10/2016 Put 18.000 2.065 2.065 0.000   60 2.065
BHPWK9 27/10/2016 Call 18.500 1.310 1.310 0.000   24 1.310
BHPWN9 27/10/2016 Put 18.500 2.345 2.345 0.000   270 2.345
BHPWU9 27/10/2016 Call 19.000 1.105 1.105 1.630 31 160 1.105
BHPWV9 27/10/2016 Put 19.000 2.640 2.640 0.000   0 2.640
BHPWI9 27/10/2016 Call 19.500 0.930 0.930 0.000   5 0.930
BHPWJ9 27/10/2016 Put 19.500 2.970 2.970 0.000   0 2.970
BHPVV9 27/10/2016 Call 20.000 0.775 0.775 0.000   705 0.775
BHPVW9 27/10/2016 Put 20.000 3.305 3.305 0.000   28 3.305
BHPX39 27/10/2016 Call 20.500 0.650 0.650 0.000   109 0.650
BHPX49 27/10/2016 Put 20.500 3.675 3.675 0.000 10 10 3.675
BHPVX9 27/10/2016 Call 21.000 0.530 0.530 0.000 250 300 0.530
BHPWH9 27/10/2016 Put 21.000 4.055 4.055 0.000   100 4.055
BHPX59 27/10/2016 Call 21.500 0.440 0.440 0.000   855 0.440
BHPX69 27/10/2016 Put 21.500 4.460 4.460 0.000   0 4.460
BHPVT9 27/10/2016 Call 22.000 0.360 0.360 0.000   1,330 0.360
BHPVU9 27/10/2016 Put 22.000 4.880 4.880 0.000   0 4.880
BHPWY9 27/10/2016 Call 22.500 0.295 0.295 0.000   66 0.295
BHPWZ9 27/10/2016 Put 22.500 5.310 5.310 0.000   0 5.310
BHPVR9 27/10/2016 Call 23.000 0.240 0.240 0.000   20 0.240
BHPVS9 27/10/2016 Put 23.000 5.760 5.760 0.000   0 5.760
BHPX19 27/10/2016 Call 23.500 0.195 0.195 0.000   7 0.195
BHPX29 27/10/2016 Put 23.500 6.215 6.215 0.000   1 6.215
BHPWQ9 27/10/2016 Call 24.000 0.155 0.155 0.000   120 0.155
BHPWR9 27/10/2016 Put 24.000 6.685 6.685 0.000   0 6.685
BHPXG9 27/10/2016 Call 24.500 0.125 0.125 0.000   0 0.125
BHPXH9 27/10/2016 Put 24.500 7.155 7.155 0.000   0 7.155
BHPBW7 27/10/2016 Call 25.000 0.100 0.100 0.000   15 0.100
BHPBX7 27/10/2016 Put 25.000 7.625 7.625 0.000   0 7.625
BHPC37 27/10/2016 Call 25.010 0.100 0.100 0.000   0 0.100
BHPBY7 27/10/2016 Put 25.010 7.580 7.580 0.000   13 7.580
BHPB47 24/11/2016 Call 0.010 17.470 17.470 0.000   0 17.470
BHPM37 24/11/2016 Call 14.500            
BHPM47 24/11/2016 Put 14.500            
BHPE57 24/11/2016 Call 14.750 3.590 3.590 0.000   0 3.590
BHPE67 24/11/2016 Put 14.750 0.845 0.845 0.000   30 0.845
BHPE37 24/11/2016 Call 15.000 3.415 3.415 0.000   0 3.415
BHPE47 24/11/2016 Put 15.000 0.925 0.925 0.000   0 0.925
BHPCN7 24/11/2016 Call 15.500 3.085 3.085 0.000   0 3.085
BHPCO7 24/11/2016 Put 15.500 1.095 1.095 0.000   10 1.095
BHPZQ9 24/11/2016 Call 16.000 2.785 2.785 0.000   0 2.785
BHPZR9 24/11/2016 Put 16.000 1.290 1.290 0.000   0 1.290
BHPZI9 24/11/2016 Call 16.500 2.495 2.495 0.000   0 2.495
BHPZJ9 24/11/2016 Put 16.500 1.495 1.495 0.000   0 1.495
BHPZO9 24/11/2016 Call 17.000 2.220 2.220 0.000   0 2.220
BHPZP9 24/11/2016 Put 17.000 1.715 1.715 0.000   0 1.715
BHPZE9 24/11/2016 Call 17.500 1.960 1.960 0.000   23 1.960
BHPZF9 24/11/2016 Put 17.500 1.950 1.950 0.000   0 1.950
BHPZM9 24/11/2016 Call 18.000 1.720 1.720 0.000 10 10 1.720
BHPZN9 24/11/2016 Put 18.000 2.205 2.205 0.000 300 300 2.205
BHPB97 24/11/2016 Call 18.010 1.710 1.710 0.000   0 1.710
BHPBF7 24/11/2016 Put 18.010 2.195 2.195 0.000   20 2.195
BHPZG9 24/11/2016 Call 18.500 1.490 1.490 0.000   0 1.490
BHPZH9 24/11/2016 Put 18.500 2.475 2.475 0.000   0 2.475
BHPBH7 24/11/2016 Call 18.510 1.485 1.485 0.000   0 1.485
BHPBG7 24/11/2016 Put 18.510 2.465 2.465 0.000   15 2.465
BHPZA9 24/11/2016 Call 19.000 1.290 1.290 0.000   0 1.290
BHPZB9 24/11/2016 Put 19.000 2.770 2.770 0.000   100 2.770
BHPBI7 24/11/2016 Call 19.010 1.280 1.280 0.000   0 1.280
BHPBJ7 24/11/2016 Put 19.010 2.755 2.755 0.000   150 2.755
BHPZU9 24/11/2016 Call 19.500 1.100 1.100 0.000   66 1.100
BHPZV9 24/11/2016 Put 19.500 3.080 3.080 0.000   0 3.080
BHPZ89 24/11/2016 Call 20.000 0.930 0.930 0.000 300 310 0.930
BHPZ99 24/11/2016 Put 20.000 3.410 3.410 0.000   0 3.410
BHPZS9 24/11/2016 Call 20.500 0.780 0.780 0.000   0 0.780
BHPZT9 24/11/2016 Put 20.500 3.755 3.755 0.000   0 3.755
BHPZC9 24/11/2016 Call 21.000 0.645 0.645 0.000   20 0.645
BHPZD9 24/11/2016 Put 21.000 4.120 4.120 0.000   0 4.120
BHPZW9 24/11/2016 Call 21.500 0.530 0.530 0.000   0 0.530
BHPZX9 24/11/2016 Put 21.500 4.515 4.515 0.000   0 4.515
BHPB27 24/11/2016 Call 22.000 0.430 0.430 0.000   510 0.430
BHPB37 24/11/2016 Put 22.000 4.925 4.925 0.000   0 4.925
BHPZY9 24/11/2016 Call 22.500 0.355 0.355 0.000   95 0.355
BHPB17 24/11/2016 Put 22.500 5.355 5.355 0.000   0 5.355
BHPZK9 24/11/2016 Call 23.000 0.285 0.285 0.000   0 0.285
BHPZL9 24/11/2016 Put 23.000 5.795 5.795 0.000   0 5.795
BHPF77 24/11/2016 Call 23.500 0.240 0.240 0.000   0 0.240
BHPF87 24/11/2016 Put 23.500 6.250 6.250 0.000   0 6.250
BHPC67 24/11/2016 Call 24.000 0.195 0.195 0.000   0 0.195
BHPC77 24/11/2016 Put 24.000 6.720 6.720 0.000   0 6.720
BHPC57 24/11/2016 Call 24.010 0.195 0.195 0.000   0 0.195
BHPC47 24/11/2016 Put 24.010 6.660 6.660 0.000   60 6.660
BHPNQ9 22/12/2016 Call 0.010 17.500 17.500 0.000   130 17.500
BHPSH8 22/12/2016 Call 9.350 8.275 8.275 0.000   0 8.275
BHPSG8 22/12/2016 Put 9.350 0.100 0.100 0.000   2,900 0.100
BHPSE8 22/12/2016 Call 9.820 7.835 7.835 0.000   0 7.835
BHPSF8 22/12/2016 Put 9.820 0.140 0.140 0.000   220 0.140
BHPSD8 22/12/2016 Call 10.290 7.400 7.400 0.000   0 7.400
BHPSC8 22/12/2016 Put 10.290 0.175 0.175 0.000   210 0.175
BHPWS8 22/12/2016 Call 12.390 5.585 5.585 0.000   0 5.585
BHPWT8 22/12/2016 Put 12.390 0.445 0.445 0.000   1,410 0.445
BHPSX8 22/12/2016 Call 12.620 5.395 5.395 0.000   280 5.395
BHPSY8 22/12/2016 Put 12.620 0.485 0.485 0.515 30 360 0.485
BHPR98 22/12/2016 Call 12.860 5.190 5.190 0.000   8 5.190
BHPRF8 22/12/2016 Put 12.860 0.525 0.525 0.000   20 0.525
BHPJD8 22/12/2016 Call 13.090 5.000 5.000 0.000   0 5.000
BHPJE8 22/12/2016 Put 13.090 0.565 0.565 0.000   301 0.565
BHPSB9 22/12/2016 Call 13.100 4.970 4.970 0.000   30 4.970
BHPSA9 22/12/2016 Put 13.100 0.570 0.570 0.000   0 0.570
BHPQS8 22/12/2016 Call 13.330 4.805 4.805 0.000   0 4.805
BHPQT8 22/12/2016 Put 13.330 0.615 0.615 0.460 40 35 0.615
BHPD58 22/12/2016 Call 13.560 4.625 4.625 0.000   30 4.625
BHPD68 22/12/2016 Put 13.560 0.670 0.670 0.000   28 0.670
BHPKW8 22/12/2016 Call 13.790 4.445 4.445 0.000   17 4.445
BHPKX8 22/12/2016 Put 13.790 0.720 0.720 0.000   500 0.720
BHPY47 22/12/2016 Call 14.030 4.255 4.255 0.000   76 4.255
BHPY57 22/12/2016 Put 14.030 0.775 0.775 0.765 30 490 0.775
BHPI58 22/12/2016 Call 14.040 4.235 4.235 0.000   50 4.235
BHPI68 22/12/2016 Put 14.040 0.775 0.775 0.685 12 1,118 0.775
BHPI88 22/12/2016 Call 14.490 3.925 3.925 0.000   22 3.925
BHPI78 22/12/2016 Put 14.490 0.900 0.900 0.000   86 0.900
BHPLR8 22/12/2016 Call 14.500 3.905 3.905 0.000   0 3.905
BHPLS8 22/12/2016 Put 14.500 0.900 0.900 0.000   80 0.900
BHPVR7 22/12/2016 Call 14.960 3.600 3.600 0.000   206 3.600
BHPVS7 22/12/2016 Put 14.960 1.045 1.045 0.000   3,032 1.045
BHPFJ8 22/12/2016 Call 14.970 3.580 3.580 0.000   176 3.580
BHPFU8 22/12/2016 Put 14.970 1.040 1.040 0.880 20 1,440 1.040
BHPKS8 22/12/2016 Call 15.430 3.290 3.290 0.000   148 3.290
BHPKT8 22/12/2016 Put 15.430 1.200 1.200 0.000   653 1.200
BHPB89 22/12/2016 Call 15.440 3.275 3.275 0.000   0 3.275
BHPB79 22/12/2016 Put 15.440 1.195 1.195 0.000   205 1.195
BHPUK9 22/12/2016 Call 15.900 3.000 3.000 0.000   2,200 3.000
BHPUJ9 22/12/2016 Put 15.900 1.375 1.375 0.000   2,544 1.375
BHPG18 22/12/2016 Call 15.910 2.985 2.985 0.000   0 2.985
BHPFV8 22/12/2016 Put 15.910 1.370 1.370 0.000   160 1.370
BHPUH9 22/12/2016 Call 16.370 2.715 2.715 0.000   339 2.715
BHPUI9 22/12/2016 Put 16.370 1.560 1.560 0.000   245 1.560
BHPZH7 22/12/2016 Call 16.380 2.710 2.710 0.000   0 2.710
BHPZG7 22/12/2016 Put 16.380 1.555 1.555 0.000   375 1.555
BHPUG9 22/12/2016 Call 16.830 2.465 2.465 0.000   3,499 2.465
BHPUF9 22/12/2016 Put 16.830 1.765 1.765 0.000   1,144 1.765
BHPZI7 22/12/2016 Call 16.840 2.450 2.450 0.000   116 2.450
BHPZJ7 22/12/2016 Put 16.840 1.750 1.750 0.000   384 1.750
BHPKU8 22/12/2016 Call 17.300 2.205 2.205 0.000   1,065 2.205
BHPKV8 22/12/2016 Put 17.300 1.970 1.970 0.000   1,396 1.970
BHPP98 22/12/2016 Call 17.310 2.205 2.205 0.000   118 2.205
BHPPK8 22/12/2016 Put 17.310 1.965 1.965 1.970 10 281 1.965
BHPUE9 22/12/2016 Call 17.770 1.980 1.980 0.000 20 809 1.980
BHPUC9 22/12/2016 Put 17.770 2.210 2.210 0.000   210 2.210
BHPZL7 22/12/2016 Call 17.780 1.970 1.970 0.000   275 1.970
BHPZK7 22/12/2016 Put 17.780 2.195 2.195 2.200 25 465 2.195
BHPZT7 22/12/2016 Call 18.240 1.750 1.750 0.000   3,159 1.750
BHPZS7 22/12/2016 Put 18.240 2.450 2.450 0.000   271 2.450
BHPZU7 22/12/2016 Call 18.250 1.745 1.745 0.000   70 1.745
BHPZV7 22/12/2016 Put 18.250 2.440 2.440 0.000   238 2.440
BHPME9 22/12/2016 Call 18.700 1.550 1.550 0.000   1,903 1.550
BHPMF9 22/12/2016 Put 18.700 2.710 2.710 2.070 200 544 2.710
BHPZM7 22/12/2016 Call 18.710 1.545 1.545 0.000   49 1.545
BHPZN7 22/12/2016 Put 18.710 2.690 2.690 0.000   280 2.690
BHPL18 22/12/2016 Call 19.170 1.360 1.360 0.000   243 1.360
BHPL28 22/12/2016 Put 19.170 2.985 2.985 0.000   282 2.985
BHPPM8 22/12/2016 Call 19.180 1.350 1.350 0.000   265 1.350
BHPPL8 22/12/2016 Put 19.180 2.965 2.965 0.000   435 2.965
BHPMG9 22/12/2016 Call 19.640 1.180 1.180 0.000   1,866 1.180
BHPMH9 22/12/2016 Put 19.640 3.280 3.280 0.000   694 3.280
BHPGS9 22/12/2016 Call 19.650 1.175 1.175 0.000   0 1.175
BHPGR9 22/12/2016 Put 19.650 3.255 3.255 0.000   372 3.255
BHPKY8 22/12/2016 Call 20.110 1.020 1.020 1.490 20 204 1.020
BHPKZ8 22/12/2016 Put 20.110 3.590 3.590 3.600 16 535 3.590
BHPPN8 22/12/2016 Call 20.120 1.015 1.015 0.000   1,081 1.015
BHPPO8 22/12/2016 Put 20.120 3.560 3.560 0.000   143 3.560
BHPJZ9 22/12/2016 Call 20.570 0.875 0.875 1.100 50 287 0.875
BHPK19 22/12/2016 Put 20.570 3.910 3.910 0.000   294 3.910
BHPGT9 22/12/2016 Call 20.580 0.875 0.875 0.000   150 0.875
BHPGU9 22/12/2016 Put 20.580 3.880 3.880 0.000   345 3.880
BHPMP8 22/12/2016 Call 21.040 0.755 0.755 0.000   265 0.755
BHPMQ8 22/12/2016 Put 21.040 4.255 4.255 0.000   380 4.255
BHPNK9 22/12/2016 Call 21.050 0.750 0.750 0.000   152 0.750
BHPN99 22/12/2016 Put 21.050 4.220 4.220 0.000   1,342 4.220
BHPG87 22/12/2016 Call 21.510 0.635 0.635 1.040 200 2,470 0.635
BHPG97 22/12/2016 Put 21.510 4.615 4.615 0.000   458 4.615
BHPFH8 22/12/2016 Call 21.520 0.640 0.640 0.000   291 0.640
BHPFI8 22/12/2016 Put 21.520 4.570 4.570 0.000   1,716 4.570
BHPJC9 22/12/2016 Call 21.980 0.545 0.545 0.000   38 0.545
BHPJJ9 22/12/2016 Put 21.980 4.995 4.995 0.000   27 4.995
BHPBS7 22/12/2016 Call 22.440 0.460 0.460 0.000   860 0.460
BHPBZ7 22/12/2016 Put 22.440 5.370 5.370 0.000   3,173 5.370
BHPST8 22/12/2016 Call 22.450 0.460 0.460 0.480 10 353 0.460
BHPSU8 22/12/2016 Put 22.450 5.315 5.315 0.000   389 5.315
BHPUM9 22/12/2016 Call 22.910 0.395 0.395 0.000   38 0.395
BHPUN9 22/12/2016 Put 22.910 5.775 5.775 0.000   19 5.775
BHPW39 22/12/2016 Call 23.380 0.330 0.330 0.000   1,060 0.330
BHPW49 22/12/2016 Put 23.380 6.180 6.180 0.000   122 6.180
BHPYL7 22/12/2016 Call 23.390 0.330 0.330 0.000   148 0.330
BHPYK7 22/12/2016 Put 23.390 6.115 6.115 0.000   273 6.115
BHPUU9 22/12/2016 Call 23.850 0.280 0.280 0.000   200 0.280
BHPUV9 22/12/2016 Put 23.850 6.605 6.605 0.000   0 6.605
BHPW59 22/12/2016 Call 24.310 0.240 0.240 0.000   855 0.240
BHPW69 22/12/2016 Put 24.310 7.020 7.020 0.000   66 7.020
BHPZQ7 22/12/2016 Call 24.320 0.240 0.240 0.000   923 0.240
BHPZR7 22/12/2016 Put 24.320 6.935 6.935 0.000   1,947 6.935
BHPTX9 22/12/2016 Call 25.250 0.170 0.170 0.000   1,030 0.170
BHPTY9 22/12/2016 Put 25.250 7.895 7.895 0.000   4,805 7.895
BHPGL9 22/12/2016 Call 26.180 0.120 0.120 0.000   2,059 0.120
BHPGO9 22/12/2016 Put 26.180 8.785 8.785 0.000   3,742 8.785
BHPTK9 22/12/2016 Call 26.190 0.120 0.120 0.000   60 0.120
BHPTJ9 22/12/2016 Put 26.190 8.675 8.675 0.000   310 8.675
BHPTO9 22/12/2016 Call 26.650 0.105 0.105 0.000   0 0.105
BHPTN9 22/12/2016 Put 26.650 9.240 9.240 9.240 144 144 9.240
BHPTL9 22/12/2016 Call 26.660 0.105 0.105 0.000   3,000 0.105
BHPTM9 22/12/2016 Put 26.660 9.120 9.120 0.000   37 9.120
BHPEO9 22/12/2016 Call 27.120 0.085 0.085 0.000   1,250 0.085
BHPEP9 22/12/2016 Put 27.120 9.700 9.700 9.710 350 374 9.700
BHPC18 22/12/2016 Call 27.130 0.085 0.085 0.000   290 0.085
BHPC28 22/12/2016 Put 27.130 9.575 9.575 0.000   708 9.575
BHPC89 22/12/2016 Call 28.050 0.060 0.060 0.000   2,080 0.060
BHPC99 22/12/2016 Put 28.050 10.615 10.615 0.000   2,099 10.615
BHPBZ8 22/12/2016 Call 28.060 0.060 0.060 0.000   0 0.060
BHPBW8 22/12/2016 Put 28.060 10.480 10.480 0.000   699 10.480
BHPY79 22/12/2016 Call 28.990 0.045 0.045 0.000   383 0.045
BHPY89 22/12/2016 Put 28.990 11.545 11.545 0.000   659 11.545
BHPBU8 22/12/2016 Call 29.000 0.045 0.045 0.000   0 0.045
BHPBV8 22/12/2016 Put 29.000 11.400 11.400 0.000   1,252 11.400
BHPR19 22/12/2016 Call 29.920 0.030 0.030 0.000   35 0.030
BHPR29 22/12/2016 Put 29.920 12.470 12.470 0.000   139 12.470
BHPG59 22/12/2016 Call 29.930 0.030 0.030 0.000   0 0.030
BHPG69 22/12/2016 Put 29.930 12.320 12.320 0.000   607 12.320
BHPBT8 22/12/2016 Call 30.390 0.025 0.025 0.000   260 0.025
BHPBS8 22/12/2016 Put 30.390 12.935 12.935 0.000   0 12.935
BHPBQ8 22/12/2016 Call 30.400 0.025 0.025 0.000   0 0.025
BHPBR8 22/12/2016 Put 30.400 12.785 12.785 0.000   500 12.785
BHPM19 22/12/2016 Call 30.860 0.025 0.025 0.000   512 0.025
BHPM29 22/12/2016 Put 30.860 13.405 13.405 0.000   3,303 13.405
BHPGV9 22/12/2016 Call 30.870 0.025 0.025 0.000   0 0.025
BHPGW9 22/12/2016 Put 30.870 13.250 13.250 0.000   510 13.250
BHPM39 22/12/2016 Call 31.800 0.015 0.015 0.000   614 0.015
BHPM49 22/12/2016 Put 31.800 14.340 14.340 0.000   5 14.340
BHPZ77 22/12/2016 Call 31.810 0.015 0.015 0.000   0 0.015
BHPZ67 22/12/2016 Put 31.810 14.180 14.180 0.000   1,757 14.180
BHPIH9 22/12/2016 Call 32.260 0.015 0.015 0.000   60 0.015
BHPII9 22/12/2016 Put 32.260 14.800 14.800 0.000   0 14.800
BHPIK9 22/12/2016 Call 32.270 0.015 0.015 0.000   0 0.015
BHPIJ9 22/12/2016 Put 32.270 14.635 14.635 0.000   324 14.635
BHPM59 22/12/2016 Call 32.730 0.010 0.010 0.000   320 0.010
BHPM69 22/12/2016 Put 32.730 15.265 15.265 0.000   0 15.265
BHPGN8 22/12/2016 Call 32.740 0.010 0.010 0.000   0 0.010
BHPGM8 22/12/2016 Put 32.740 15.100 15.100 0.000   851 15.100
BHPLA9 22/12/2016 Call 33.200 0.010 0.010 0.000   0 0.010
BHPLB9 22/12/2016 Put 33.200 15.735 15.735 0.000   0 15.735
BHPLD9 22/12/2016 Call 33.210 0.010 0.010 0.000   0 0.010
BHPLC9 22/12/2016 Put 33.210 15.560 15.560 0.000   158 15.560
BHPM79 22/12/2016 Call 33.670 0.008 0.008 0.000   439 0.008
BHPM89 22/12/2016 Put 33.670 16.200 16.200 0.000   0 16.200
BHPGK8 22/12/2016 Call 33.680 0.009 0.009 0.000   0 0.009
BHPGL8 22/12/2016 Put 33.680 16.025 16.025 0.000   805 16.025
BHPQR9 22/12/2016 Call 34.130 0.007 0.007 0.000   0 0.007
BHPQQ9 22/12/2016 Put 34.130 16.655 16.655 0.000   0 16.655
BHPQO9 22/12/2016 Call 34.140 0.007 0.007 0.000   0 0.007
BHPQP9 22/12/2016 Put 34.140 16.480 16.480 0.000   91 16.480
BHPM99 22/12/2016 Call 34.600 0.006 0.006 0.000   40 0.006
BHPMA9 22/12/2016 Put 34.600 17.125 17.125 0.000   40 17.125
BHPLE9 22/12/2016 Call 34.610 0.006 0.006 0.000   0 0.006
BHPLK9 22/12/2016 Put 34.610 16.940 16.940 0.000   475 16.940
BHPLM9 22/12/2016 Call 35.070 0.005 0.005 0.000   0 0.005
BHPLL9 22/12/2016 Put 35.070 17.590 17.590 0.000   0 17.590
BHPLN9 22/12/2016 Call 35.080 0.005 0.005 0.000   0 0.005
BHPLO9 22/12/2016 Put 35.080 17.405 17.405 0.000   100 17.405
BHPMB9 22/12/2016 Call 35.540 0.004 0.004 0.000   130 0.004
BHPMC9 22/12/2016 Put 35.540 18.060 18.060 0.000   0 18.060
BHPC68 22/12/2016 Call 35.550 0.005 0.005 0.000   0 0.005
BHPC58 22/12/2016 Put 35.550 17.870 17.870 0.000   993 17.870
BHPMD9 22/12/2016 Call 36.470 0.003 0.003 0.000   40 0.003
BHPMM9 22/12/2016 Put 36.470 18.985 18.985 0.000   0 18.985
BHPQT9 22/12/2016 Call 36.480 0.003 0.003 0.000   0 0.003
BHPQS9 22/12/2016 Put 36.480 18.790 18.790 0.000   110 18.790
BHPMN9 22/12/2016 Call 37.410 0.002 0.002 0.000   52 0.002
BHPMO9 22/12/2016 Put 37.410 19.915 19.915 0.000   0 19.915
BHPQU9 22/12/2016 Call 37.420 0.002 0.002 0.000   0 0.002
BHPQV9 22/12/2016 Put 37.420 19.715 19.715 0.000   316 19.715
BHPLY9 22/12/2016 Call 38.340 0.002 0.002 0.000   60 0.002
BHPLZ9 22/12/2016 Put 38.340 20.840 20.840 0.000   30 20.840
BHPNW9 22/12/2016 Call 39.280 0.001 0.001 0.000   24 0.001
BHPNX9 22/12/2016 Put 39.280 21.775 21.775 0.000   0 21.775
BHPYZ7 22/12/2016 Call 39.290 0.001 0.001 0.000   0 0.001
BHPZ17 22/12/2016 Put 39.290 21.565 21.565 0.000   1,002 21.565
BHPB77 22/12/2016 Call 40.210 0.001 0.001 0.000   80 0.001
BHPB87 22/12/2016 Put 40.210 22.705 22.705 0.000   0 22.705
BHPVD9 22/12/2016 Call 40.220 0.001 0.001 0.000   0 0.001
BHPVE9 22/12/2016 Put 40.220 22.485 22.485 0.000   239 22.485
BHPTE8 22/12/2016 Call 41.150 0.001 0.001 0.000   0 0.001
BHPTF8 22/12/2016 Put 41.150 23.640 23.640 0.000   0 23.640
BHPKP9 22/12/2016 Call 41.160 0.001 0.001 0.000   0 0.001
BHPKQ9 22/12/2016 Put 41.160 23.415 23.415 0.000   773 23.415
BHPRI9 30/03/2017 Call 0.010 17.415 17.415 0.000   0 17.415
BHPWU8 30/03/2017 Call 12.000 6.025 6.025 0.000   0 6.025
BHPWV8 30/03/2017 Put 12.000 0.600 0.600 0.610 30 140 0.600
BHPSZ8 30/03/2017 Call 12.500 5.635 5.635 0.000   0 5.635
BHPT18 30/03/2017 Put 12.500 0.705 0.705 0.000   0 0.705
BHPRG8 30/03/2017 Call 13.000 5.255 5.255 0.000   0 5.255
BHPRH8 30/03/2017 Put 13.000 0.825 0.825 0.770 10 30 0.825
BHPSC9 30/03/2017 Call 13.010 5.155 5.155 0.000   4 5.155
BHPSD9 30/03/2017 Put 13.010 0.820 0.820 0.000   0 0.820
BHPJF8 30/03/2017 Call 13.500 4.880 4.880 0.000   0 4.880
BHPJG8 30/03/2017 Put 13.500 0.940 0.940 0.000   0 0.940
BHPSF9 30/03/2017 Call 13.510 4.795 4.795 0.000   0 4.795
BHPSE9 30/03/2017 Put 13.510 0.945 0.945 0.000   0 0.945
BHPS29 30/03/2017 Call 13.750 4.705 4.705 0.000   0 4.705
BHPS39 30/03/2017 Put 13.750 1.015 1.015 0.000   0 1.015
BHPD78 30/03/2017 Call 14.000 4.535 4.535 0.000   0 4.535
BHPD88 30/03/2017 Put 14.000 1.090 1.090 0.000   15 1.090
BHPRJ9 30/03/2017 Call 14.250 4.370 4.370 0.000   0 4.370
BHPRK9 30/03/2017 Put 14.250 1.160 1.160 0.000   0 1.160
BHPY87 30/03/2017 Call 14.500 4.205 4.205 0.000   0 4.205
BHPY97 30/03/2017 Put 14.500 1.235 1.235 0.000   752 1.235
BHPR99 30/03/2017 Call 14.750 4.050 4.050 0.000   0 4.050
BHPRF9 30/03/2017 Put 14.750 1.315 1.315 0.000   15 1.315
BHPVT7 30/03/2017 Call 15.000 3.905 3.905 0.000   0 3.905
BHPVU7 30/03/2017 Put 15.000 1.405 1.405 0.000   55 1.405
BHPR39 30/03/2017 Call 15.500 3.610 3.610 0.000   0 3.610
BHPR49 30/03/2017 Put 15.500 1.595 1.595 0.000   0 1.595
BHPTB7 30/03/2017 Call 16.000 3.325 3.325 0.000   20 3.325
BHPTC7 30/03/2017 Put 16.000 1.790 1.790 0.000   30 1.790
BHPGX9 30/03/2017 Call 16.010 3.265 3.265 0.000   0 3.265
BHPGY9 30/03/2017 Put 16.010 1.790 1.790 0.000   38 1.790
BHPQY9 30/03/2017 Call 16.500 3.055 3.055 0.000   0 3.055
BHPQZ9 30/03/2017 Put 16.500 2.015 2.015 0.000   0 2.015
BHPQH7 30/03/2017 Call 17.000 2.785 2.785 0.000   270 2.785
BHPQI7 30/03/2017 Put 17.000 2.245 2.245 0.000   30 2.245
BHPI19 30/03/2017 Call 17.010 2.735 2.735 0.000   0 2.735
BHPGZ9 30/03/2017 Put 17.010 2.245 2.245 0.000   40 2.245
BHPQW9 30/03/2017 Call 17.500 2.530 2.530 0.000   160 2.530
BHPQX9 30/03/2017 Put 17.500 2.500 2.500 0.000   0 2.500
BHPGM7 30/03/2017 Call 18.000 2.285 2.285 0.000   20 2.285
BHPGN7 30/03/2017 Put 18.000 2.765 2.765 0.000   106 2.765
BHPI29 30/03/2017 Call 18.010 2.240 2.240 0.000   0 2.240
BHPI39 30/03/2017 Put 18.010 2.755 2.755 2.620 10 20 2.755
BHPR59 30/03/2017 Call 18.500 2.040 2.040 0.000   222 2.040
BHPR69 30/03/2017 Put 18.500 3.035 3.035 0.000   24 3.035
BHPDR7 30/03/2017 Call 19.000 1.825 1.825 0.000   60 1.825
BHPDS7 30/03/2017 Put 19.000 3.335 3.335 0.000   10 3.335
BHPI59 30/03/2017 Call 19.010 1.785 1.785 0.000   83 1.785
BHPI49 30/03/2017 Put 19.010 3.325 3.325 0.000   202 3.325
BHPR79 30/03/2017 Call 19.500 1.610 1.610 1.570 330 340 1.610
BHPR89 30/03/2017 Put 19.500 3.635 3.635 0.000   0 3.635
BHPDP7 30/03/2017 Call 20.000 1.420 1.420 1.305 110 1,415 1.420
BHPDQ7 30/03/2017 Put 20.000 3.955 3.955 0.000   1,023 3.955
BHPRG9 30/03/2017 Call 20.500 1.250 1.250 0.000   158 1.250
BHPRH9 30/03/2017 Put 20.500 4.290 4.290 0.000   0 4.290
BHPDT7 30/03/2017 Call 21.000 1.090 1.090 0.000   60 1.090
BHPDU7 30/03/2017 Put 21.000 4.630 4.630 0.000   0 4.630
BHPY38 30/03/2017 Call 21.010 1.075 1.075 0.000   102 1.075
BHPY48 30/03/2017 Put 21.010 4.625 4.625 0.000   338 4.625
BHPT19 30/03/2017 Call 21.500 0.960 0.960 0.000   267 0.960
BHPT29 30/03/2017 Put 21.500 5.000 5.000 0.000   1,000 5.000
BHPDX7 30/03/2017 Call 22.000 0.835 0.835 0.000   343 0.835
BHPDY7 30/03/2017 Put 22.000 5.370 5.370 0.000   13 5.370
BHPY28 30/03/2017 Call 22.010 0.825 0.825 0.000   218 0.825
BHPY18 30/03/2017 Put 22.010 5.360 5.360 0.000   0 5.360
BHPT39 30/03/2017 Call 22.500 0.735 0.735 0.000   10 0.735
BHPT69 30/03/2017 Put 22.500 5.760 5.760 0.000   0 5.760
BHPD97 30/03/2017 Call 23.000 0.640 0.640 0.000   40 0.640
BHPDK7 30/03/2017 Put 23.000 6.165 6.165 0.000   0 6.165
BHPSO8 30/03/2017 Call 23.010 0.630 0.630 0.000   230 0.630
BHPSN8 30/03/2017 Put 23.010 6.145 6.145 0.000   35 6.145
BHPUW9 30/03/2017 Call 23.500 0.555 0.555 0.000   0 0.555
BHPUX9 30/03/2017 Put 23.500 6.570 6.570 0.000   0 6.570
BHPD77 30/03/2017 Call 24.000 0.490 0.490 0.680 15 200 0.490
BHPD87 30/03/2017 Put 24.000 7.000 7.000 0.000   7 7.000
BHPY68 30/03/2017 Call 24.010 0.480 0.480 0.000   619 0.480
BHPY58 30/03/2017 Put 24.010 6.975 6.975 0.000   293 6.975
BHPV19 30/03/2017 Call 24.500 0.420 0.420 0.000   0 0.420
BHPV29 30/03/2017 Put 24.500 7.425 7.425 0.000   0 7.425
BHPDN7 30/03/2017 Call 25.000 0.365 0.365 0.000   270 0.365
BHPDO7 30/03/2017 Put 25.000 7.860 7.860 0.000   61 7.860
BHPFI7 30/03/2017 Call 25.010 0.360 0.360 0.000   0 0.360
BHPFJ7 30/03/2017 Put 25.010 7.830 7.830 0.000   0 7.830
BHPDL7 30/03/2017 Call 26.000 0.270 0.270 0.000   90 0.270
BHPDM7 30/03/2017 Put 26.000 8.740 8.740 0.000   0 8.740
BHPTI9 30/03/2017 Call 26.010 0.270 0.270 0.000   60 0.270
BHPTH9 30/03/2017 Put 26.010 8.700 8.700 0.000   50 8.700
BHPDV7 30/03/2017 Call 27.000 0.200 0.200 0.000   90 0.200
BHPDW7 30/03/2017 Put 27.000 9.645 9.645 0.000   0 9.645
BHPVH9 30/03/2017 Call 27.500 0.170 0.170 0.000   0 0.170
BHPVI9 30/03/2017 Put 27.500 10.110 10.110 0.000   0 10.110
BHPVG9 30/03/2017 Call 27.510 0.170 0.170 0.000   0 0.170
BHPVF9 30/03/2017 Put 27.510 10.030 10.030 0.000   117 10.030
BHPJI7 30/03/2017 Call 28.000 0.150 0.150 0.000   80 0.150
BHPJJ7 30/03/2017 Put 28.000 10.580 10.580 0.000   0 10.580
BHPY78 30/03/2017 Call 28.010 0.150 0.150 0.000   0 0.150
BHPY88 30/03/2017 Put 28.010 10.485 10.485 0.000   431 10.485
BHPK67 30/03/2017 Call 29.000 0.110 0.110 0.000   100 0.110
BHPK77 30/03/2017 Put 29.000 11.550 11.550 0.000   0 11.550
BHPYA8 30/03/2017 Call 29.010 0.110 0.110 0.000   0 0.110
BHPY98 30/03/2017 Put 29.010 11.425 11.425 0.000   350 11.425
BHPK87 30/03/2017 Call 30.000 0.085 0.085 0.000   80 0.085
BHPK97 30/03/2017 Put 30.000 12.540 12.540 0.000   0 12.540
BHPCR9 30/03/2017 Call 30.010 0.085 0.085 0.000   43 0.085
BHPCS9 30/03/2017 Put 30.010 12.390 12.390 0.000   0 12.390
BHPKI9 30/03/2017 Call 30.500 0.075 0.075 0.000   0 0.075
BHPKH9 30/03/2017 Put 30.500 13.035 13.035 0.000   0 13.035
BHPKJ9 30/03/2017 Call 30.510 0.075 0.075 0.000   0 0.075
BHPKK9 30/03/2017 Put 30.510 12.880 12.880 0.000   53 12.880
BHPKF9 30/03/2017 Call 31.000 0.065 0.065 0.000   60 0.065
BHPKG9 30/03/2017 Put 31.000 13.535 13.535 0.000   0 13.535
BHPKE9 30/03/2017 Call 31.010 0.065 0.065 0.000   0 0.065
BHPKD9 30/03/2017 Put 31.010 13.370 13.370 0.000   100 13.370
BHPCU9 30/03/2017 Call 32.000 0.050 0.050 0.000   40 0.050
BHPCT9 30/03/2017 Put 32.000 14.530 14.530 0.000   0 14.530
BHPCQ9 30/03/2017 Call 32.010 0.050 0.050 0.000   0 0.050
BHPCP9 30/03/2017 Put 32.010 14.355 14.355 0.000   40 14.355
BHPE27 30/03/2017 Call 33.000 0.035 0.035 0.000   0 0.035
BHPE17 30/03/2017 Put 33.000 15.525 15.525 0.000   0 15.525
BHPCP7 30/03/2017 Call 33.010 0.040 0.040 0.000   0 0.040
BHPDZ7 30/03/2017 Put 33.010 15.340 15.340 0.000   0 15.340
BHPKM9 30/03/2017 Call 34.000 0.030 0.030 0.000   60 0.030
BHPKL9 30/03/2017 Put 34.000 16.520 16.520 0.000   0 16.520
BHPKN9 30/03/2017 Call 34.010 0.030 0.030 0.000   0 0.030
BHPKO9 30/03/2017 Put 34.010 16.325 16.325 0.000   209 16.325
BHPLZ7 29/06/2017 Call 0.010 17.480 17.480 0.000   0 17.480
BHPWW8 29/06/2017 Call 12.160 5.980 5.980 0.000   0 5.980
BHPWX8 29/06/2017 Put 12.160 0.720 0.720 0.000   60 0.720
BHPRI8 29/06/2017 Call 12.620 5.655 5.655 0.000   0 5.655
BHPRJ8 29/06/2017 Put 12.620 0.855 0.855 0.000   35 0.855
BHPJH8 29/06/2017 Call 13.090 5.320 5.320 0.000   0 5.320
BHPJI8 29/06/2017 Put 13.090 0.985 0.985 0.000   60 0.985
BHPD98 29/06/2017 Call 13.560 5.005 5.005 0.000   0 5.005
BHPDK8 29/06/2017 Put 13.560 1.140 1.140 0.000   335 1.140
BHPYE7 29/06/2017 Call 14.030 4.695 4.695 0.000   0 4.695
BHPYF7 29/06/2017 Put 14.030 1.295 1.295 0.000   60 1.295
BHPM57 29/06/2017 Call 14.490            
BHPM67 29/06/2017 Put 14.490            
BHPVV7 29/06/2017 Call 14.960 4.120 4.120 0.000   80 4.120
BHPVW7 29/06/2017 Put 14.960 1.635 1.635 0.000   60 1.635
BHPM77 29/06/2017 Call 15.430            
BHPM87 29/06/2017 Put 15.430            
BHPTF7 29/06/2017 Call 15.900 3.570 3.570 0.000   5 3.570
BHPTG7 29/06/2017 Put 15.900 2.005 2.005 0.000   70 2.005
BHPKB7 29/06/2017 Call 16.370 3.325 3.325 0.000   0 3.325
BHPKC7 29/06/2017 Put 16.370 2.215 2.215 0.000   0 2.215
BHPRZ7 29/06/2017 Call 16.830 3.085 3.085 0.000   5 3.085
BHPS17 29/06/2017 Put 16.830 2.415 2.415 0.000   179 2.415
BHPKF7 29/06/2017 Call 17.300 2.845 2.845 0.000   0 2.845
BHPKG7 29/06/2017 Put 17.300 2.635 2.635 0.000   0 2.635
BHPGO7 29/06/2017 Call 17.770 2.630 2.630 2.650 3 38 2.630
BHPGP7 29/06/2017 Put 17.770 2.870 2.870 0.000   460 2.870
BHPKD7 29/06/2017 Call 18.240 2.415 2.415 0.000   0 2.415
BHPKE7 29/06/2017 Put 18.240 3.105 3.105 0.000   0 3.105
BHPMI9 29/06/2017 Call 18.700 2.215 2.215 0.000   59 2.215
BHPMJ9 29/06/2017 Put 18.700 3.350 3.350 0.000   90 3.350
BHPKH7 29/06/2017 Call 19.170 2.035 2.035 0.000   0 2.035
BHPKS7 29/06/2017 Put 19.170 3.620 3.620 0.000   0 3.620
BHPMP9 29/06/2017 Call 19.640 1.860 1.860 0.000   75 1.860
BHPMQ9 29/06/2017 Put 19.640 3.895 3.895 0.000   28 3.895
BHPKT7 29/06/2017 Call 20.110 1.690 1.690 0.000   0 1.690
BHPKU7 29/06/2017 Put 20.110 4.190 4.190 0.000   0 4.190
BHPK29 29/06/2017 Call 20.570 1.550 1.550 0.000   63 1.550
BHPK39 29/06/2017 Put 20.570 4.495 4.495 3.630 10 165 4.495
BHPKV7 29/06/2017 Call 21.040 1.410 1.410 0.000   0 1.410
BHPKW7 29/06/2017 Put 21.040 4.815 4.815 0.000   0 4.815
BHPGK7 29/06/2017 Call 21.510 1.270 1.270 0.000   133 1.270
BHPGL7 29/06/2017 Put 21.510 5.150 5.150 0.000   132 5.150
BHPK57 29/06/2017 Call 21.980 1.165 1.165 0.000   0 1.165
BHPKA7 29/06/2017 Put 21.980 5.505 5.505 0.000   0 5.505
BHPC17 29/06/2017 Call 22.440 1.055 1.055 0.000   40 1.055
BHPC27 29/06/2017 Put 22.440 5.855 5.855 0.000   475 5.855
BHPW79 29/06/2017 Call 23.380 0.865 0.865 0.000   40 0.865
BHPW89 29/06/2017 Put 23.380 6.605 6.605 0.000   455 6.605
BHPW99 29/06/2017 Call 24.310 0.705 0.705 0.000   235 0.705
BHPWA9 29/06/2017 Put 24.310 7.370 7.370 0.000   171 7.370
BHPTZ9 29/06/2017 Call 25.250 0.570 0.570 0.965 25 165 0.570
BHPU19 29/06/2017 Put 25.250 8.175 8.175 0.000   380 8.175
BHPGP9 29/06/2017 Call 26.180 0.455 0.455 0.000   55 0.455
BHPGQ9 29/06/2017 Put 26.180 8.990 8.990 0.000   570 8.990
BHPEQ9 29/06/2017 Call 27.120 0.370 0.370 0.000   75 0.370
BHPER9 29/06/2017 Put 27.120 9.830 9.830 0.000   2,247 9.830
BHPCF9 29/06/2017 Call 28.050 0.290 0.290 0.000   80 0.290
BHPCG9 29/06/2017 Put 28.050 10.685 10.685 0.000   223 10.685
BHPYI8 29/06/2017 Call 28.990 0.235 0.235 0.000   85 0.235
BHPYJ8 29/06/2017 Put 28.990 11.575 11.575 0.000   60 11.575
BHPKI8 29/06/2017 Call 29.920 0.185 0.185 0.000   80 0.185
BHPKJ8 29/06/2017 Put 29.920 12.480 12.480 0.000   275 12.480
BHPJX8 29/06/2017 Call 30.860 0.150 0.150 0.000   302 0.150
BHPJY8 29/06/2017 Put 30.860 13.405 13.405 0.000   195 13.405
BHPXL9 29/06/2017 Call 30.870 0.150 0.150 0.000   0 0.150
BHPXK9 29/06/2017 Put 30.870 13.135 13.135 12.700 80 316 13.135
BHPK68 29/06/2017 Call 31.800 0.115 0.115 0.000   50 0.115
BHPK78 29/06/2017 Put 31.800 14.340 14.340 0.000   0 14.340
BHPK48 29/06/2017 Call 32.730 0.095 0.095 0.000   10 0.095
BHPK58 29/06/2017 Put 32.730 15.265 15.265 0.000   0 15.265
BHPJZ8 29/06/2017 Call 33.670 0.075 0.075 0.000   90 0.075
BHPK18 29/06/2017 Put 33.670 16.200 16.200 0.000   0 16.200
BHPK28 29/06/2017 Call 34.600 0.060 0.060 0.000   80 0.060
BHPK38 29/06/2017 Put 34.600 17.130 17.130 0.000   0 17.130
BHPKC8 29/06/2017 Call 35.540 0.050 0.050 0.000   70 0.050
BHPKD8 29/06/2017 Put 35.540 18.065 18.065 0.000   2 18.065
BHPKE8 29/06/2017 Call 36.470 0.040 0.040 0.000   130 0.040
BHPKF8 29/06/2017 Put 36.470 18.990 18.990 0.000   0 18.990
BHPKA8 29/06/2017 Call 37.410 0.035 0.035 0.000   80 0.035
BHPKB8 29/06/2017 Put 37.410 19.925 19.925 0.000   0 19.925
BHPK88 29/06/2017 Call 38.340 0.025 0.025 0.000   0 0.025
BHPK98 29/06/2017 Put 38.340 20.855 20.855 0.000   0 20.855
BHPLH8 29/06/2017 Call 39.280 0.020 0.020 0.000   0 0.020
BHPLI8 29/06/2017 Put 39.280 21.790 21.790 0.000   0 21.790
BHPM78 29/06/2017 Call 40.210 0.020 0.020 0.000   10 0.020
BHPM88 29/06/2017 Put 40.210 22.715 22.715 0.000   0 22.715
BHPSN9 29/06/2017 Call 40.220 0.020 0.020 0.000   0 0.020
BHPSM9 29/06/2017 Put 40.220 22.285 22.285 0.000   0 22.285
BHPTG8 29/06/2017 Call 41.150 0.015 0.015 0.000   0 0.015
BHPTH8 29/06/2017 Put 41.150 23.650 23.650 0.000   0 23.650
BHPM97 28/09/2017 Call 14.500            
BHPMA7 28/09/2017 Put 14.500            
BHPL87 28/09/2017 Call 15.000 4.275 4.275 0.000   0 4.275
BHPL97 28/09/2017 Put 15.000 1.855 1.855 0.000   0 1.855
BHPL67 28/09/2017 Call 16.000 3.770 3.770 0.000   0 3.770
BHPL77 28/09/2017 Put 16.000 2.335 2.335 0.000   0 2.335
BHPL47 28/09/2017 Call 17.000 3.305 3.305 0.000   0 3.305
BHPL57 28/09/2017 Put 17.000 2.855 2.855 0.000   0 2.855
BHPL27 28/09/2017 Call 18.000 2.915 2.915 0.000   0 2.915
BHPL37 28/09/2017 Put 18.000 3.450 3.450 0.000   0 3.450
BHPLC7 28/09/2017 Call 19.000 2.555 2.555 0.000   0 2.555
BHPLD7 28/09/2017 Put 19.000 4.075 4.075 0.000   0 4.075
BHPLE7 28/09/2017 Call 20.000 2.240 2.240 0.000   0 2.240
BHPLF7 28/09/2017 Put 20.000 4.745 4.745 0.000   0 4.745
BHPKX7 28/09/2017 Call 21.000 1.965 1.965 0.000   0 1.965
BHPKY7 28/09/2017 Put 21.000 5.450 5.450 0.000   0 5.450
BHPKZ7 28/09/2017 Call 22.000 1.720 1.720 0.000   0 1.720
BHPL17 28/09/2017 Put 22.000 6.190 6.190 0.000   0 6.190
BHPLA7 28/09/2017 Call 23.000 1.505 1.505 0.000   0 1.505
BHPLB7 28/09/2017 Put 23.000 6.960 6.960 0.000   0 6.960
BHPWY8 21/12/2017 Call 12.160 5.900 5.900 0.000   30 5.900
BHPX38 21/12/2017 Put 12.160 0.850 0.850 0.000   0 0.850
BHPRK8 21/12/2017 Call 12.620 5.570 5.570 0.000   0 5.570
BHPRL8 21/12/2017 Put 12.620 0.985 0.985 0.000   15 0.985
BHPJJ8 21/12/2017 Call 13.090 5.235 5.235 0.000   530 5.235
BHPJK8 21/12/2017 Put 13.090 1.145 1.145 0.000   40 1.145
BHPDL8 21/12/2017 Call 13.560 4.930 4.930 0.000   500 4.930
BHPDM8 21/12/2017 Put 13.560 1.315 1.315 0.000   40 1.315
BHPYG7 21/12/2017 Call 14.030 4.630 4.630 0.000   40 4.630
BHPYH7 21/12/2017 Put 14.030 1.490 1.490 0.000   55 1.490
BHPVX7 21/12/2017 Call 14.960 4.080 4.080 0.000   11 4.080
BHPVY7 21/12/2017 Put 14.960 1.895 1.895 0.000   60 1.895
BHPTH7 21/12/2017 Call 15.900 3.575 3.575 0.000   500 3.575
BHPTI7 21/12/2017 Put 15.900 2.335 2.335 0.000   4,064 2.335
BHPS27 21/12/2017 Call 16.830 3.125 3.125 0.000   35 3.125
BHPS37 21/12/2017 Put 16.830 2.805 2.805 0.000   45 2.805
BHPGQ7 21/12/2017 Call 17.770 2.730 2.730 0.000   490 2.730
BHPGR7 21/12/2017 Put 17.770 3.330 3.330 0.000   90 3.330
BHPMR9 21/12/2017 Call 18.700 2.365 2.365 0.000   115 2.365
BHPMS9 21/12/2017 Put 18.700 3.860 3.860 0.000   150 3.860
BHPMT9 21/12/2017 Call 19.640 2.050 2.050 0.000   40 2.050
BHPMU9 21/12/2017 Put 19.640 4.450 4.450 0.000   20 4.450
BHPK49 21/12/2017 Call 20.570 1.775 1.775 0.000   173 1.775
BHPK59 21/12/2017 Put 20.570 5.045 5.045 0.000   30 5.045
BHPMJ7 21/12/2017 Call 21.510 1.520 1.520 0.000   350 1.520
BHPMK7 21/12/2017 Put 21.510 5.690 5.690 0.000   103 5.690
BHPIY7 21/12/2017 Call 22.440 1.315 1.315 0.000   459 1.315
BHPIZ7 21/12/2017 Put 22.440 6.350 6.350 0.000   884 6.350
BHPIM7 21/12/2017 Call 23.380 1.120 1.120 0.000   40 1.120
BHPIP7 21/12/2017 Put 23.380 7.060 7.060 0.000   45 7.060
BHPIQ7 21/12/2017 Call 24.310 0.960 0.960 0.000   50 0.960
BHPIR7 21/12/2017 Put 24.310 7.780 7.780 0.000   40 7.780
BHPIS7 21/12/2017 Call 25.250 0.815 0.815 0.000   160 0.815
BHPIT7 21/12/2017 Put 25.250 8.545 8.545 0.000   232 8.545
BHPIU7 21/12/2017 Call 26.180 0.700 0.700 0.000   20 0.700
BHPIX7 21/12/2017 Put 26.180 9.320 9.320 0.000   33 9.320
BHPIG7 21/12/2017 Call 27.120 0.590 0.590 0.000   40 0.590
BHPIH7 21/12/2017 Put 27.120 10.125 10.125 0.000   55 10.125
BHPII7 21/12/2017 Call 28.050 0.500 0.500 0.000   30 0.500
BHPIJ7 21/12/2017 Put 28.050 10.940 10.940 0.000   65 10.940
BHPJ17 21/12/2017 Call 28.990 0.425 0.425 0.000   230 0.425
BHPJ27 21/12/2017 Put 28.990 11.785 11.785 0.000   60 11.785
BHPBL8 21/12/2017 Call 29.000 0.425 0.425 0.000   0 0.425
BHPBP8 21/12/2017 Put 29.000 11.600 11.600 0.000   128 11.600
BHPB48 21/12/2017 Call 29.460 0.390 0.390 0.000   0 0.390
BHPBI8 21/12/2017 Put 29.460 12.210 12.210 0.000   20 12.210
BHPBK8 21/12/2017 Call 29.470 0.390 0.390 0.000   0 0.390
BHPBJ8 21/12/2017 Put 29.470 12.015 12.015 0.000   0 12.015
BHPIK7 21/12/2017 Call 29.920 0.355 0.355 0.000   2,005 0.355
BHPIL7 21/12/2017 Put 29.920 12.635 12.635 0.000   65 12.635
BHPB38 21/12/2017 Call 29.930 0.360 0.360 0.000   0 0.360
BHPB28 21/12/2017 Put 29.930 12.420 12.420 0.000   0 12.420
BHPZX7 21/12/2017 Call 30.390 0.330 0.330 0.000   0 0.330
BHPZW7 21/12/2017 Put 30.390 13.070 13.070 0.000   0 13.070
BHPZY7 21/12/2017 Call 30.400 0.330 0.330 0.000   0 0.330
BHPB18 21/12/2017 Put 30.400 12.840 12.840 0.000   886 12.840
BHPJ57 21/12/2017 Call 30.860 0.305 0.305 0.000   98 0.305
BHPJM7 21/12/2017 Put 30.860 13.505 13.505 0.000   132 13.505
BHPJV7 21/12/2017 Call 31.800 0.255 0.255 0.000   400 0.255
BHPJW7 21/12/2017 Put 31.800 14.400 14.400 0.000   303 14.400
BHPIK8 21/12/2017 Call 31.810 0.260 0.260 0.000   0 0.260
BHPIL8 21/12/2017 Put 31.810 14.110 14.110 0.000   367 14.110
BHPS47 21/12/2017 Call 32.730 0.215 0.215 0.000   1,043 0.215
BHPS57 21/12/2017 Put 32.730 15.295 15.295 0.000   2,500 15.295
BHPTN7 21/12/2017 Call 33.670 0.185 0.185 0.000   110 0.185
BHPTO7 21/12/2017 Put 33.670 16.215 16.215 0.000   0 16.215
BHPUG7 21/12/2017 Call 34.600 0.150 0.150 0.000   165 0.150
BHPUH7 21/12/2017 Put 34.600 17.135 17.135 0.000   10 17.135
BHPW27 21/12/2017 Call 35.540 0.130 0.130 0.000   80 0.130
BHPW37 21/12/2017 Put 35.540 18.065 18.065 0.000   0 18.065
BHPX48 28/06/2018 Call 12.000 5.800 5.800 0.000   0 5.800
BHPX58 28/06/2018 Put 12.000 0.920 0.920 0.000   0 0.920
BHPT28 28/06/2018 Call 12.500 5.405 5.405 0.000   0 5.405
BHPT38 28/06/2018 Put 12.500 1.075 1.075 0.000   0 1.075
BHPRQ8 28/06/2018 Call 13.000 5.035 5.035 0.000   40 5.035
BHPRR8 28/06/2018 Put 13.000 1.250 1.250 0.000   0 1.250
BHPJL8 28/06/2018 Call 13.500 4.680 4.680 0.000   0 4.680
BHPJM8 28/06/2018 Put 13.500 1.430 1.430 0.000   0 1.430
BHPDN8 28/06/2018 Call 14.000 4.355 4.355 0.000   20 4.355
BHPDO8 28/06/2018 Put 14.000 1.630 1.630 0.000   80 1.630
BHPYI7 28/06/2018 Call 14.500 4.035 4.035 0.000   0 4.035
BHPYJ7 28/06/2018 Put 14.500 1.845 1.845 0.000   66 1.845
BHPVZ7 28/06/2018 Call 15.000 3.745 3.745 0.000   0 3.745
BHPW17 28/06/2018 Put 15.000 2.060 2.060 0.000   80 2.060
BHPTD7 28/06/2018 Call 16.000 3.205 3.205 0.000   0 3.205
BHPTE7 28/06/2018 Put 16.000 2.555 2.555 0.000   50 2.555
BHPQJ7 28/06/2018 Call 17.000 2.730 2.730 0.000   0 2.730
BHPQK7 28/06/2018 Put 17.000 3.085 3.085 0.000   85 3.085
BHPGS7 28/06/2018 Call 18.000 2.315 2.315 0.000   0 2.315
BHPGT7 28/06/2018 Put 18.000 3.670 3.670 0.000   45 3.670
BHPMV9 28/06/2018 Call 19.000 1.970 1.970 0.000   0 1.970
BHPMW9 28/06/2018 Put 19.000 4.285 4.285 0.000   2,065 4.285
BHPK69 28/06/2018 Call 20.000 1.665 1.665 0.000   103 1.665
BHPK79 28/06/2018 Put 20.000 4.945 4.945 0.000   40 4.945
BHPYQ8 28/06/2018 Call 21.000 1.395 1.395 0.000   12 1.395
BHPYR8 28/06/2018 Put 21.000 5.635 5.635 0.000   50 5.635
BHPXO8 28/06/2018 Call 22.000 1.185 1.185 0.000   20 1.185
BHPXP8 28/06/2018 Put 22.000 6.355 6.355 0.000   55 6.355
BHPVT8 28/06/2018 Call 23.000 0.990 0.990 0.000   0 0.990
BHPVU8 28/06/2018 Put 23.000 7.105 7.105 0.000   10 7.105
BHPVJ8 28/06/2018 Call 24.000 0.835 0.835 0.000   20 0.835
BHPVK8 28/06/2018 Put 24.000 7.890 7.890 0.000   15 7.890
BHPV78 28/06/2018 Call 25.000 0.700 0.700 0.000   40 0.700
BHPV88 28/06/2018 Put 25.000 8.680 8.680 0.000   0 8.680
BHPV98 28/06/2018 Call 26.000 0.590 0.590 0.000   40 0.590
BHPVA8 28/06/2018 Put 26.000 9.515 9.515 0.000   15 9.515
BHPUU8 28/06/2018 Call 27.000 0.495 0.495 0.000   30 0.495
BHPUV8 28/06/2018 Put 27.000 10.355 10.355 0.000   0 10.355
BHPUS8 28/06/2018 Call 28.000 0.415 0.415 0.000   50 0.415
BHPUT8 28/06/2018 Put 28.000 11.220 11.220 0.000   0 11.220
BHPVB8 28/06/2018 Call 29.000 0.345 0.345 0.000   0 0.345
BHPVC8 28/06/2018 Put 29.000 12.100 12.100 0.000   0 12.100
BHPVD8 28/06/2018 Call 30.000 0.295 0.295 0.000   0 0.295
BHPVE8 28/06/2018 Put 30.000 12.985 12.985 0.000   1 12.985
BHPUY8 28/06/2018 Call 31.000 0.240 0.240 0.000   0 0.240
BHPUZ8 28/06/2018 Put 31.000 13.900 13.900 0.000   0 13.900
BHPUW8 28/06/2018 Call 32.000 0.210 0.210 0.000   0 0.210
BHPUX8 28/06/2018 Put 32.000 14.825 14.825 0.000   0 14.825
BHPV58 28/06/2018 Call 33.000 0.175 0.175 0.000   40 0.175
BHPV68 28/06/2018 Put 33.000 15.755 15.755 0.000   0 15.755
BHPJE9 28/06/2018 Call 40.000 0.055 0.055 0.000   0 0.055
BHPJD9 28/06/2018 Put 40.000 22.530 22.530 0.000   1 22.530
BHPJF9 28/06/2018 Call 43.000 0.030 0.030 0.000   0 0.030
BHPJG9 28/06/2018 Put 43.000 25.495 25.495 0.000   0 25.495
BHPJI9 28/06/2018 Call 46.000 0.020 0.020 0.000   0 0.020
BHPJH9 28/06/2018 Put 46.000 28.480 28.480 0.000   0 28.480
BHPX68 20/12/2018 Call 12.000 6.630 6.630 0.000   0 6.630
BHPX78 20/12/2018 Put 12.000 1.595 1.595 0.000   10 1.595
BHPT48 20/12/2018 Call 12.500 6.325 6.325 0.000   0 6.325
BHPT58 20/12/2018 Put 12.500 1.770 1.770 0.000   0 1.770
BHPRS8 20/12/2018 Call 13.000 6.030 6.030 0.000   0 6.030
BHPRT8 20/12/2018 Put 13.000 1.965 1.965 0.000   0 1.965
BHPPP8 20/12/2018 Call 13.500 5.770 5.770 0.000   0 5.770
BHPPQ8 20/12/2018 Put 13.500 2.180 2.180 0.000   0 2.180
BHPLF8 20/12/2018 Call 14.000 5.505 5.505 0.000   0 5.505
BHPLG8 20/12/2018 Put 14.000 2.390 2.390 0.000   0 2.390
BHPL78 20/12/2018 Call 14.500 5.245 5.245 0.000   0 5.245
BHPL88 20/12/2018 Put 14.500 2.600 2.600 0.000   0 2.600
BHPLL8 20/12/2018 Call 15.000 5.015 5.015 0.000   2 5.015
BHPLM8 20/12/2018 Put 15.000 2.845 2.845 0.000   0 2.845
BHPLD8 20/12/2018 Call 16.000 4.570 4.570 0.000   45 4.570
BHPLE8 20/12/2018 Put 16.000 3.335 3.335 0.000   5 3.335
BHPLJ8 20/12/2018 Call 17.000 4.160 4.160 0.000   8 4.160
BHPLK8 20/12/2018 Put 17.000 3.860 3.860 0.000   19 3.860
BHPL98 20/12/2018 Call 18.000 3.795 3.795 0.000   6 3.795
BHPLA8 20/12/2018 Put 18.000 4.415 4.415 0.000   20 4.415
BHPLB8 20/12/2018 Call 19.000 3.450 3.450 0.000   4 3.450
BHPLC8 20/12/2018 Put 19.000 4.995 4.995 0.000   227 4.995
BHPL58 20/12/2018 Call 20.000 3.155 3.155 0.000   199 3.155
BHPL68 20/12/2018 Put 20.000 5.620 5.620 0.000   0 5.620
BHPL38 20/12/2018 Call 21.000 2.860 2.860 0.000   2 2.860
BHPL48 20/12/2018 Put 21.000 6.245 6.245 0.000   0 6.245
BHPMR8 20/12/2018 Call 22.000 2.615 2.615 0.000   0 2.615
BHPMU8 20/12/2018 Put 22.000 6.925 6.925 0.000   20 6.925
BHPJK9 20/12/2018 Call 23.000 2.385 2.385 0.000   280 2.385
BHPJL9 20/12/2018 Put 23.000 7.610 7.610 0.000   20 7.610
BHPUO9 20/12/2018 Call 24.000 2.160 2.160 0.000   0 2.160
BHPUP9 20/12/2018 Put 24.000 8.330 8.330 0.000   0 8.330
BHPV39 20/12/2018 Call 25.000 1.985 1.985 0.000   0 1.985
BHPV49 20/12/2018 Put 25.000 9.070 9.070 0.000   0 9.070
BHPMB7 27/06/2019 Call 14.500            
BHPMC7 27/06/2019 Put 14.500            
BHPLS7 27/06/2019 Call 15.000 5.435 5.435 0.000   0 5.435
BHPLT7 27/06/2019 Put 15.000 3.275 3.275 0.000   0 3.275
BHPLU7 27/06/2019 Call 16.000 5.020 5.020 0.000   0 5.020
BHPLW7 27/06/2019 Put 16.000 3.815 3.815 0.000   0 3.815
BHPLK7 27/06/2019 Call 17.000 4.655 4.655 0.000   0 4.655
BHPLL7 27/06/2019 Put 17.000 4.410 4.410 0.000   0 4.410
BHPLI7 27/06/2019 Call 18.000 4.310 4.310 0.000   0 4.310
BHPLJ7 27/06/2019 Put 18.000 5.025 5.025 0.000   0 5.025
BHPLM7 27/06/2019 Call 19.000 3.985 3.985 0.000   0 3.985
BHPLN7 27/06/2019 Put 19.000 5.655 5.655 0.000   0 5.655
BHPLO7 27/06/2019 Call 20.000 3.715 3.715 0.000   0 3.715
BHPLP7 27/06/2019 Put 20.000 6.335 6.335 0.000   0 6.335
BHPLQ7 27/06/2019 Call 21.000 3.445 3.445 0.000   0 3.445
BHPLR7 27/06/2019 Put 21.000 7.020 7.020 0.000   0 7.020
BHPLX7 27/06/2019 Call 22.000 3.195 3.195 0.000   0 3.195
BHPLY7 27/06/2019 Put 22.000 7.725 7.725 0.000   0 7.725
BHPLG7 27/06/2019 Call 23.000 2.985 2.985 0.000   0 2.985
BHPLH7 27/06/2019 Put 23.000 8.465 8.465 0.000   0 8.465

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.