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 18.440 Up 0.070 18.440 18.450 18.600 18.640 18.370 5,014,776 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNN9 26/05/2016 Call 0.010 0.000 0.000 0.000   2,520 18.370
BHPDY9 26/05/2016 Call 0.110 18.495 18.495 0.000   0 18.260
BHPDZ9 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJS8 26/05/2016 Call 10.000 8.605 8.605 0.000   0 8.370
BHPJR8 26/05/2016 Put 10.000 0.000 0.000 0.000   0 0.000
BHPJT8 26/05/2016 Call 10.010 8.595 8.595 0.000   0 8.360
BHPJU8 26/05/2016 Put 10.010 0.000 0.000 0.000   0 0.000
BHPJP8 26/05/2016 Call 10.500 8.105 8.105 0.000   0 7.870
BHPJQ8 26/05/2016 Put 10.500 0.000 0.000 0.000   1,700 0.000
BHPJO8 26/05/2016 Call 10.510 8.095 8.095 0.000   0 7.860
BHPJN8 26/05/2016 Put 10.510 0.000 0.000 0.000   0 0.000
BHPX77 26/05/2016 Call 11.000 7.605 7.605 0.000   0 7.370
BHPX87 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
BHPX37 26/05/2016 Call 11.010 7.595 7.595 0.000   0 7.360
BHPX47 26/05/2016 Put 11.010 0.000 0.000 0.000   0 0.000
BHPXB7 26/05/2016 Call 11.500 7.105 7.105 0.000   0 6.870
BHPXC7 26/05/2016 Put 11.500 0.000 0.000 0.000   600 0.000
BHPX67 26/05/2016 Call 11.510 7.095 7.095 0.000   0 6.860
BHPX57 26/05/2016 Put 11.510 0.000 0.000 0.000   5 0.000
BHPXA7 26/05/2016 Call 12.000 6.605 6.605 0.000   0 6.370
BHPX97 26/05/2016 Put 12.000 0.000 0.000 0.000   100 0.000
BHPX27 26/05/2016 Call 12.010 6.595 6.595 0.000   0 6.360
BHPX17 26/05/2016 Put 12.010 0.000 0.000 0.000   30 0.000
BHPE68 26/05/2016 Call 12.500 6.105 6.105 0.000   0 5.870
BHPE98 26/05/2016 Put 12.500 0.000 0.000 0.000   136 0.000
BHPEG8 26/05/2016 Call 12.510 6.095 6.095 0.000   0 5.860
BHPEF8 26/05/2016 Put 12.510 0.000 0.000 0.000   150 0.000
BHPWF8 26/05/2016 Call 12.750 5.855 5.855 0.000   0 5.620
BHPWG8 26/05/2016 Put 12.750 0.000 0.000 0.000   0 0.000
BHPE58 26/05/2016 Call 13.000 5.605 5.605 0.000   0 5.375
BHPE48 26/05/2016 Put 13.000 0.000 0.000 0.000   150 0.000
BHPE28 26/05/2016 Call 13.010 5.595 5.595 0.000   0 5.365
BHPE38 26/05/2016 Put 13.010 0.000 0.000 0.000   190 0.000
BHPR38 26/05/2016 Call 13.250 5.355 5.355 0.000   0 5.125
BHPR48 26/05/2016 Put 13.250 0.000 0.000 0.000   8 0.000
BHPE18 26/05/2016 Call 13.500 5.105 5.105 0.000   0 4.875
BHPDZ8 26/05/2016 Put 13.500 0.000 0.000 0.000   820 0.000
BHPDV8 26/05/2016 Call 13.510 5.095 5.095 0.000   0 4.865
BHPDW8 26/05/2016 Put 13.510 0.000 0.000 0.000   10 0.000
BHPQI8 26/05/2016 Call 13.750 4.855 4.855 0.000   0 4.625
BHPQJ8 26/05/2016 Put 13.750 0.000 0.000 0.000   445 0.000
BHPDT8 26/05/2016 Call 14.000 4.270 4.620 0.000   800 4.375
BHPDU8 26/05/2016 Put 14.000 0.000 0.000 0.000   902 0.000
BHPDR8 26/05/2016 Call 14.010 4.260 4.610 0.000   805 4.365
BHPDS8 26/05/2016 Put 14.010 0.000 0.000 0.000   160 0.000
BHPCU8 26/05/2016 Call 14.250 4.020 4.370 0.000   0 4.125
BHPCV8 26/05/2016 Put 14.250 0.000 0.000 0.000   597 0.000
BHPSS9 26/05/2016 Call 14.260 4.345 4.345 0.000   0 4.115
BHPST9 26/05/2016 Put 14.260 0.000 0.000 0.000   0 0.000
BHPCS8 26/05/2016 Call 14.500 3.770 4.120 0.000   100 3.875
BHPCT8 26/05/2016 Put 14.500 0.000 0.000 0.000   3,300 0.000
BHPDQ8 26/05/2016 Call 14.510 3.760 4.110 0.000   524 3.865
BHPDP8 26/05/2016 Put 14.510 0.000 0.000 0.000   929 0.000
BHPXQ7 26/05/2016 Call 14.750 3.520 3.870 0.000   130 3.630
BHPXR7 26/05/2016 Put 14.750 0.000 0.060 0.000   593 0.000
BHPSV9 26/05/2016 Call 14.760 3.845 3.845 0.000   0 3.620
BHPSU9 26/05/2016 Put 14.760 0.000 0.000 0.000   0 0.000
BHPXU7 26/05/2016 Call 15.000 3.270 3.620 0.000   2,411 3.380
BHPXV7 26/05/2016 Put 15.000 0.000 0.000 0.000   6,893 0.000
BHPSP9 26/05/2016 Call 15.010 3.595 3.595 0.000   0 3.370
BHPSO9 26/05/2016 Put 15.010 0.000 0.000 0.000   1,275 0.000
BHPVB7 26/05/2016 Call 15.500 2.770 3.120 3.040 60 525 2.885
BHPVC7 26/05/2016 Put 15.500 0.000 0.000 0.000   10,348 0.001
BHPSW9 26/05/2016 Call 15.510 3.095 3.095 0.000   235 2.875
BHPSX9 26/05/2016 Put 15.510 0.000 0.000 0.000   1,300 0.001
BHPUU7 26/05/2016 Call 16.000 2.345 2.565 0.000   2,372 2.390
BHPUV7 26/05/2016 Put 16.000 0.000 0.000 0.000   10,294 0.002
BHPSQ9 26/05/2016 Call 16.010 2.595 2.595 0.000   105 2.380
BHPSR9 26/05/2016 Put 16.010 0.000 0.000 0.000   555 0.003
BHPV97 26/05/2016 Call 16.500 1.845 2.065 0.000   2,815 1.910
BHPVA7 26/05/2016 Put 16.500 0.002 0.002 0.000   13,047 0.010
BHPT79 26/05/2016 Call 16.510 2.100 2.100 0.000   131 1.900
BHPT89 26/05/2016 Put 16.510 0.002 0.002 0.000   220 0.010
BHPV77 26/05/2016 Call 17.000 1.370 1.550 0.000 100 4,721 1.440
BHPV87 26/05/2016 Put 17.000 0.010 0.010 0.015 130 14,201 0.030
BHPTM8 26/05/2016 Call 17.010 1.370 1.550 0.000 700 2,043 1.435
BHPTN8 26/05/2016 Put 17.010 0.000 0.060 0.000 750 2,992 0.030
BHPVH7 26/05/2016 Call 17.500 0.930 1.070 1.080 30 7,005 1.010
BHPVI7 26/05/2016 Put 17.500 0.015 0.060 0.050 660 3,395 0.080
BHPTP8 26/05/2016 Call 17.510 0.920 1.060 0.000 20 341 1.000
BHPTO8 26/05/2016 Put 17.510 0.015 0.075 0.050 500 3,953 0.085
BHPV17 26/05/2016 Call 18.000 0.525 0.635 0.655 180 4,729 0.635
BHPV27 26/05/2016 Put 18.000 0.100 0.130 0.080 1,160 7,007 0.190
BHPTQ8 26/05/2016 Call 18.010 0.515 0.635 0.000   1,685 0.625
BHPTR8 26/05/2016 Put 18.010 0.100 0.160 0.000   1,806 0.190
BHPVF7 26/05/2016 Call 18.500 0.230 0.285 0.300 50 8,471 0.345
BHPVG7 26/05/2016 Put 18.500 0.265 0.315 0.235 1,235 7,083 0.390
BHPTT8 26/05/2016 Call 18.510 0.215 0.300 0.310 17 1,473 0.325
BHPTS8 26/05/2016 Put 18.510 0.270 0.350 0.240 160 270 0.395
BHPVL7 26/05/2016 Call 19.000 0.070 0.100 0.105 500 11,807 0.155
BHPVM7 26/05/2016 Put 19.000 0.565 0.670 0.550 400 5,931 0.710
BHPQB9 26/05/2016 Call 19.010 0.050 0.110 0.105 430 2,088 0.140
BHPQA9 26/05/2016 Put 19.010 0.575 0.695 0.000 50 960 0.720
BHPUW7 26/05/2016 Call 19.500 0.040 0.040 0.030 1,360 7,450 0.060
BHPUX7 26/05/2016 Put 19.500 0.990 1.125 0.990 430 2,453 1.140
BHPNS9 26/05/2016 Call 19.510 0.040 0.040 0.000   2,654 0.055
BHPNT9 26/05/2016 Put 19.510 0.995 1.135 1.100 10 525 1.150
BHPVN7 26/05/2016 Call 20.000 0.009 0.009 0.000   15,464 0.020
BHPVO7 26/05/2016 Put 20.000 1.410 1.410 1.470 51 1,876 1.630
BHPSH9 26/05/2016 Call 20.010 0.008 0.008 0.000   2,295 0.020
BHPSG9 26/05/2016 Put 20.010 1.420 1.420 0.000   690 1.640
BHPUY7 26/05/2016 Call 20.500 0.001 0.001 0.000   8,282 0.005
BHPUZ7 26/05/2016 Put 20.500 1.900 1.900 0.000   1,965 2.130
BHPNV9 26/05/2016 Call 20.510 0.001 0.001 0.000   1,722 0.005
BHPNU9 26/05/2016 Put 20.510 0.000 0.000 2.040 120 508 2.135
BHPV37 26/05/2016 Call 21.000 0.000 0.000 0.000   13,582 0.001
BHPV47 26/05/2016 Put 21.000 2.395 2.395 2.500 15 1,789 2.630
BHPUS7 26/05/2016 Call 21.500 0.000 0.000 0.000   8,203 0.000
BHPUT7 26/05/2016 Put 21.500 2.895 2.895 0.000   1,163 3.130
BHPV57 26/05/2016 Call 22.000 0.000 0.000 0.000   8,842 0.000
BHPV67 26/05/2016 Put 22.000 3.395 3.395 0.000   324 3.630
BHPP29 26/05/2016 Call 22.010 0.000 0.000 0.000   593 0.000
BHPP19 26/05/2016 Put 22.010 3.405 3.405 0.000   99 3.635
BHPUQ7 26/05/2016 Call 22.500 0.000 0.050 0.000   13,918 0.000
BHPUR7 26/05/2016 Put 22.500 3.895 3.895 0.000   0 4.130
BHPNY9 26/05/2016 Call 22.510 0.000 0.000 0.000   545 0.000
BHPNZ9 26/05/2016 Put 22.510 3.905 3.905 0.000   28 4.135
BHPS99 26/05/2016 Call 23.000 0.000 0.000 0.000   1,706 0.000
BHPS89 26/05/2016 Put 23.000 4.395 4.395 0.000   0 4.630
BHPS69 26/05/2016 Call 23.010 0.000 0.000 0.000   1,077 0.000
BHPS79 26/05/2016 Put 23.010 0.000 0.000 0.000   978 4.635
BHPL79 26/05/2016 Call 23.500 0.000 0.000 0.000   385 0.000
BHPL69 26/05/2016 Put 23.500 4.895 4.895 0.000   0 5.130
BHPL89 26/05/2016 Call 23.510 0.000 0.000 0.000   0 0.000
BHPL99 26/05/2016 Put 23.510 4.905 4.905 0.000   106 5.135
BHPT99 26/05/2016 Call 24.000 0.000 0.000 0.000   1,030 0.000
BHPTA9 26/05/2016 Put 24.000 5.395 5.395 0.000   0 5.630
BHPTG9 26/05/2016 Call 24.010 0.000 0.000 0.000   1,600 0.000
BHPTF9 26/05/2016 Put 24.010 5.405 5.405 0.000   1,250 5.635
BHPUY9 26/05/2016 Call 24.500 0.000 0.000 0.000   0 0.000
BHPUZ9 26/05/2016 Put 24.500 5.895 5.895 0.000   0 6.130
BHPVK9 26/05/2016 Call 24.510 0.000 0.000 0.000   0 0.000
BHPVJ9 26/05/2016 Put 24.510 5.905 5.905 0.000   104 6.135
BHPMX9 26/05/2016 Call 25.000 0.000 0.000 0.000   0 0.000
BHPML9 26/05/2016 Put 25.000 6.395 6.395 0.000   0 6.630
BHPLP9 26/05/2016 Call 25.010 0.000 0.000 0.000   50 0.000
BHPMK9 26/05/2016 Put 25.010 6.405 6.405 0.000   50 6.635
BHPMY9 26/05/2016 Call 25.500 0.000 0.000 0.000   0 0.000
BHPMZ9 26/05/2016 Put 25.500 6.895 6.895 0.000   0 7.130
BHPN29 26/05/2016 Call 25.510 0.000 0.000 0.000   0 0.000
BHPN19 26/05/2016 Put 25.510 6.905 6.905 7.000 87 122 7.135
BHPRM9 26/05/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPRL9 26/05/2016 Put 27.000 8.395 8.395 0.000   0 8.630
BHPRN9 26/05/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPRO9 26/05/2016 Put 27.010 8.405 8.405 0.000   155 8.635
BHPRT9 26/05/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPRU9 26/05/2016 Put 28.000 9.395 9.395 0.000   0 9.630
BHPRR9 26/05/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPRS9 26/05/2016 Put 28.010 9.400 9.400 0.000   200 9.635
BHPL19 26/05/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPKZ9 26/05/2016 Put 30.000 11.395 11.395 0.000   0 11.630
BHPL29 26/05/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPL39 26/05/2016 Put 30.010 11.400 11.400 0.000 700 706 11.635
BHPKB9 26/05/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPKC9 26/05/2016 Put 30.500 11.895 11.895 0.000   0 12.130
BHPJM9 26/05/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPJN9 26/05/2016 Put 30.510 11.900 11.900 12.000 64 64 12.135
BHPME8 26/05/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPMD8 26/05/2016 Put 31.000 12.395 12.395 0.000   0 12.630
BHPMB8 26/05/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPMC8 26/05/2016 Put 31.010 12.400 12.400 0.000   120 12.635
BHPP79 26/05/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPP89 26/05/2016 Put 35.500 0.000 0.000 0.000   0 17.130
BHPPK9 26/05/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPP99 26/05/2016 Put 35.510 0.000 0.000 0.000   529 17.135
BHPX99 23/06/2016 Call 0.010 18.605 18.605 18.600 95 12,000 18.420
BHPE19 23/06/2016 Call 0.110 18.495 18.495 0.000   10,000 18.260
BHPE29 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPN68 23/06/2016 Call 8.420 10.195 10.195 0.000   0 9.965
BHPN78 23/06/2016 Put 8.420 0.000 0.000 0.000   2,400 0.000
BHPMV8 23/06/2016 Call 8.430 10.185 10.185 0.000   0 9.955
BHPMW8 23/06/2016 Put 8.430 0.000 0.000 0.000   0 0.000
BHPN98 23/06/2016 Call 8.880 9.740 9.740 0.000   0 9.510
BHPN88 23/06/2016 Put 8.880 0.000 0.000 0.000   105 0.000
BHPMY8 23/06/2016 Call 8.890 9.730 9.730 0.000   0 9.500
BHPMX8 23/06/2016 Put 8.890 0.000 0.000 0.000   0 0.000
BHPNK8 23/06/2016 Call 9.350 9.270 9.270 0.000   0 9.040
BHPNL8 23/06/2016 Put 9.350 0.000 0.000 0.000   0 0.000
BHPMZ8 23/06/2016 Call 9.360 9.260 9.260 0.000   0 9.030
BHPN18 23/06/2016 Put 9.360 0.000 0.000 0.000   0 0.000
BHPNN8 23/06/2016 Call 9.820 8.800 8.800 0.000   0 8.570
BHPNM8 23/06/2016 Put 9.820 0.000 0.000 0.000   0 0.000
BHPN38 23/06/2016 Call 9.830 8.790 8.790 0.000   0 8.565
BHPN28 23/06/2016 Put 9.830 0.000 0.000 0.000   515 0.000
BHPNO8 23/06/2016 Call 10.290 8.330 8.330 0.000   0 8.105
BHPNP8 23/06/2016 Put 10.290 0.000 0.000 0.000   1,735 0.000
BHPN48 23/06/2016 Call 10.300 8.320 8.320 0.000   200 8.095
BHPN58 23/06/2016 Put 10.300 0.000 0.000 0.000   10 0.000
BHPXC8 23/06/2016 Call 11.220 7.400 7.400 0.000   0 7.180
BHPXD8 23/06/2016 Put 11.220 0.000 0.000 0.000   200 0.001
BHPXB8 23/06/2016 Call 11.230 7.390 7.390 0.000   0 7.170
BHPXA8 23/06/2016 Put 11.230 0.000 0.000 0.000   0 0.001
BHPWH8 23/06/2016 Call 12.390 6.240 6.240 0.000   0 6.015
BHPWI8 23/06/2016 Put 12.390 0.003 0.003 0.000   103 0.005
BHPSV8 23/06/2016 Call 12.620 6.010 6.010 0.000   0 5.790
BHPSW8 23/06/2016 Put 12.620 0.005 0.005 0.000   25 0.007
BHPR58 23/06/2016 Call 12.860 5.775 5.775 0.000   0 5.550
BHPR68 23/06/2016 Put 12.860 0.007 0.007 0.000   223 0.010
BHPQM8 23/06/2016 Call 13.090 5.545 5.545 0.000   0 5.325
BHPQN8 23/06/2016 Put 13.090 0.010 0.010 0.000   150 0.015
BHPQK8 23/06/2016 Call 13.330 5.310 5.310 0.000   0 5.090
BHPQL8 23/06/2016 Put 13.330 0.015 0.015 0.000   30 0.020
BHPJB8 23/06/2016 Call 13.560 5.085 5.085 0.000   101 4.865
BHPJC8 23/06/2016 Put 13.560 0.020 0.020 0.000   1,375 0.025
BHPCW8 23/06/2016 Call 13.790 4.860 4.860 0.000   0 4.645
BHPCX8 23/06/2016 Put 13.790 0.025 0.025 0.000   180 0.030
BHPJ78 23/06/2016 Call 13.800 4.850 4.850 0.000   1 4.635
BHPJ88 23/06/2016 Put 13.800 0.025 0.025 0.000   382 0.035
BHPCY8 23/06/2016 Call 14.030 4.315 4.665 0.000   353 4.415
BHPCZ8 23/06/2016 Put 14.030 0.015 0.075 0.000   954 0.040
BHPZO7 23/06/2016 Call 14.490 3.875 4.225 0.000   0 3.975
BHPZP7 23/06/2016 Put 14.490 0.035 0.095 0.000   987 0.065
BHPRZ9 23/06/2016 Call 14.500 4.180 4.180 0.000   100 3.965
BHPS19 23/06/2016 Put 14.500 0.050 0.050 0.000   0 0.065
BHPXW7 23/06/2016 Call 14.960 3.435 3.785 0.000   360 3.540
BHPXY7 23/06/2016 Put 14.960 0.060 0.120 0.000 50 1,024 0.100
BHPXD7 23/06/2016 Call 15.430 3.010 3.360 0.000   195 3.110
BHPXF7 23/06/2016 Put 15.430 0.100 0.150 0.000   3,784 0.145
BHPUA9 23/06/2016 Call 15.900 2.595 2.945 0.000   260 2.700
BHPUB9 23/06/2016 Put 15.900 0.150 0.200 0.000   4,863 0.205
BHPS87 23/06/2016 Call 15.910 2.585 2.935 0.000   310 2.690
BHPS97 23/06/2016 Put 15.910 0.155 0.225 0.000   1,008 0.210
BHPU99 23/06/2016 Call 16.370 2.260 2.480 0.000   4,017 2.305
BHPU89 23/06/2016 Put 16.370 0.230 0.265 0.240 70 1,542 0.285
BHPSC7 23/06/2016 Call 16.380 2.245 2.465 0.000   205 2.295
BHPSD7 23/06/2016 Put 16.380 0.215 0.300 0.240 50 3,445 0.290
BHPU69 23/06/2016 Call 16.830 1.895 2.115 0.000   614 1.940
BHPU79 23/06/2016 Put 16.830 0.305 0.360 0.340 68 1,476 0.385
BHPY39 23/06/2016 Call 16.840 2.095 2.095 0.000   0 1.935
BHPY29 23/06/2016 Put 16.840 0.310 0.310 0.000   0 0.390
BHPSI7 23/06/2016 Call 17.300 1.565 1.720 0.000   1,534 1.600
BHPSJ7 23/06/2016 Put 17.300 0.410 0.475 0.000   5,069 0.515
BHPXM9 23/06/2016 Call 17.310 1.735 1.735 0.000 660 0 1.590
BHPXN9 23/06/2016 Put 17.310 0.420 0.420 0.650 660 1,450 0.515
BHPXW9 23/06/2016 Call 17.500 1.415 1.560 0.000   172 1.460
BHPXY9 23/06/2016 Put 17.500 0.460 0.545 0.000   259 0.580
BHPXV9 23/06/2016 Call 17.510 0.000 0.000 0.000   625 1.455
BHPXU9 23/06/2016 Put 17.510 0.475 0.475 0.000   190 0.580
BHPU59 23/06/2016 Call 17.770 1.260 1.375 0.000   4,682 1.285
BHPU49 23/06/2016 Put 17.770 0.565 0.635 0.000   1,108 0.675
BHPSB7 23/06/2016 Call 17.780 1.240 1.420 0.000   1,123 1.280
BHPSA7 23/06/2016 Put 17.780 0.565 0.685 0.600 160 795 0.675
BHPFT7 23/06/2016 Call 18.240 0.990 1.085 0.000   1,434 1.010
BHPFU7 23/06/2016 Put 18.240 0.740 0.830 0.705 72 4,752 0.870
BHPG68 23/06/2016 Call 18.250 0.980 1.090 0.000   825 1.005
BHPG98 23/06/2016 Put 18.250 0.745 0.850 0.760 100 1,870 0.870
BHPU29 23/06/2016 Call 18.700 0.735 0.840 0.845 165 8,500 0.780
BHPU39 23/06/2016 Put 18.700 0.935 1.045 0.940 443 1,613 1.095
BHPNU8 23/06/2016 Call 18.710 0.720 0.860 0.800 92 1,019 0.770
BHPNV8 23/06/2016 Put 18.710 0.930 1.070 0.000   670 1.095
BHPFV7 23/06/2016 Call 19.170 0.545 0.610 0.630 179 33,314 0.580
BHPFW7 23/06/2016 Put 19.170 1.195 1.310 0.000   1,556 1.365
BHPNX8 23/06/2016 Call 19.180 0.530 0.640 0.610 79 1,714 0.575
BHPNW8 23/06/2016 Put 19.180 1.180 1.350 0.000 10 754 1.365
BHPLR9 23/06/2016 Call 19.640 0.375 0.445 0.445 407 7,444 0.415
BHPLS9 23/06/2016 Put 19.640 1.480 1.640 1.550 260 1,020 1.670
BHPNY8 23/06/2016 Call 19.650 0.000 0.000 0.455 10 1,627 0.415
BHPP68 23/06/2016 Put 19.650 1.490 1.490 0.000   819 1.675
BHPLT9 23/06/2016 Call 20.110 0.260 0.320 0.305 605 12,820 0.290
BHPLU9 23/06/2016 Put 20.110 1.820 1.995 0.000   4,691 2.010
BHPXA9 23/06/2016 Call 20.120 0.320 0.320 0.000   2,465 0.290
BHPX89 23/06/2016 Put 20.120 1.820 1.820 1.900 200 200 2.015
BHPFL9 23/06/2016 Call 20.570 0.165 0.185 0.190 30 10,573 0.200
BHPFM9 23/06/2016 Put 20.570 2.180 2.180 0.000   1,432 2.375
BHPFO9 23/06/2016 Call 20.580 0.220 0.220 0.000   1,726 0.200
BHPFN9 23/06/2016 Put 20.580 2.180 2.180 0.000   720 2.380
BHPFK9 23/06/2016 Call 21.040 0.100 0.135 0.135 200 6,380 0.130
BHPFJ9 23/06/2016 Put 21.040 2.575 2.575 0.000   118 2.775
BHPFH9 23/06/2016 Call 21.050 0.145 0.145 0.000   783 0.130
BHPFI9 23/06/2016 Put 21.050 2.580 2.580 0.000   2,514 2.775
BHPG67 23/06/2016 Call 21.510 0.050 0.100 0.000 1,250 6,530 0.085
BHPG77 23/06/2016 Put 21.510 2.995 2.995 0.000   1,692 3.195
BHPFG9 23/06/2016 Call 21.520 0.095 0.095 0.000   1,513 0.085
BHPFF9 23/06/2016 Put 21.520 2.995 2.995 0.000   644 3.190
BHPYM8 23/06/2016 Call 21.980 0.020 0.075 0.065 1,229 7,135 0.050
BHPYN8 23/06/2016 Put 21.980 3.435 3.435 0.000   400 3.635
BHPVP9 23/06/2016 Call 21.990 0.000 0.060 0.000 660 1,697 0.055
BHPVQ9 23/06/2016 Put 21.990 3.430 3.430 0.000   0 3.625
BHPBQ7 23/06/2016 Call 22.440 0.040 0.040 0.000   5,595 0.030
BHPBR7 23/06/2016 Put 22.440 3.870 3.870 0.000   2,568 4.075
BHPTT7 23/06/2016 Call 22.450 0.040 0.040 0.000   199 0.035
BHPTU7 23/06/2016 Put 22.450 3.865 3.865 0.000   1,740 4.065
BHPXK8 23/06/2016 Call 22.910 0.025 0.025 0.000   4,710 0.020
BHPXL8 23/06/2016 Put 22.910 4.325 4.325 0.000   700 4.540
BHPI99 23/06/2016 Call 22.920 0.025 0.025 0.000   53 0.020
BHPI89 23/06/2016 Put 22.920 4.320 4.320 0.000   89 4.525
BHPVY9 23/06/2016 Call 23.380 0.015 0.015 0.000   6,955 0.010
BHPVZ9 23/06/2016 Put 23.380 4.785 4.785 0.000   351 5.010
BHPNZ8 23/06/2016 Call 23.850 0.009 0.009 0.000   1,875 0.007
BHPP18 23/06/2016 Put 23.850 5.250 5.250 0.000   1,011 5.480
BHPL49 23/06/2016 Call 23.860 0.009 0.009 0.000   0 0.007
BHPL59 23/06/2016 Put 23.860 5.235 5.235 0.000   246 5.455
BHPW19 23/06/2016 Call 24.310 0.006 0.006 0.000   2,270 0.004
BHPW29 23/06/2016 Put 24.310 5.705 5.705 0.000   100 5.940
BHPSY9 23/06/2016 Call 24.320 0.006 0.006 0.000   229 0.004
BHPSZ9 23/06/2016 Put 24.320 0.000 0.000 3.860 7 1,720 5.910
BHPP38 23/06/2016 Call 24.780 0.003 0.003 0.000   896 0.002
BHPP28 23/06/2016 Put 24.780 6.175 6.175 0.000   0 6.410
BHPT59 23/06/2016 Call 24.790 0.003 0.003 0.000   710 0.002
BHPT49 23/06/2016 Put 24.790 0.000 0.000 0.000   701 6.380
BHPDN9 23/06/2016 Call 25.010 0.003 0.003 0.000   0 0.002
BHPDM9 23/06/2016 Put 25.010 6.375 6.375 0.000   90 6.600
BHPWI7 23/06/2016 Call 25.250 0.002 0.002 0.000   1,587 0.001
BHPWJ7 23/06/2016 Put 25.250 6.545 7.045 0.000   1,075 6.880
BHPEV7 23/06/2016 Call 25.260 0.002 0.002 0.000   100 0.001
BHPEW7 23/06/2016 Put 25.260 6.620 6.620 0.000   634 6.850
BHPP48 23/06/2016 Call 25.720 0.001 0.001 0.000   960 0.001
BHPP58 23/06/2016 Put 25.720 7.115 7.115 0.000   54 7.350
BHPG99 23/06/2016 Call 26.180 0.001 0.001 0.000   1,290 0.000
BHPGK9 23/06/2016 Put 26.180 7.575 7.575 0.000   12 7.810
BHPXB9 23/06/2016 Call 26.190 0.001 0.001 0.000   0 0.000
BHPXC9 23/06/2016 Put 26.190 7.550 7.550 0.000 35 0 7.780
BHPU28 23/06/2016 Call 26.650 0.000 0.000 0.000   3,266 0.000
BHPU38 23/06/2016 Put 26.650 8.045 8.045 0.000   0 8.280
BHPZK8 23/06/2016 Call 26.660 0.000 0.000 0.000   140 0.000
BHPZL8 23/06/2016 Put 26.660 8.015 8.015 0.000   408 8.250
BHPWE7 23/06/2016 Call 27.120 0.000 0.000 0.000   1,737 0.000
BHPWF7 23/06/2016 Put 27.120 8.340 8.990 0.000   10 8.750
BHPYS8 23/06/2016 Call 27.130 0.000 0.000 0.000   225 0.000
BHPYT8 23/06/2016 Put 27.130 8.485 8.485 0.000   566 8.715
BHPU48 23/06/2016 Call 27.590 0.000 0.000 0.000   800 0.000
BHPU58 23/06/2016 Put 27.590 8.985 8.985 0.000   0 9.220
BHPEW9 23/06/2016 Call 27.600 0.000 0.000 0.000   10 0.000
BHPEV9 23/06/2016 Put 27.600 0.000 0.000 0.000   1,106 9.185
BHPWU7 23/06/2016 Call 28.050 0.000 0.000 0.000   1,999 0.000
BHPWV7 23/06/2016 Put 28.050 9.445 9.445 0.000   20 9.680
BHPYV8 23/06/2016 Call 28.060 0.000 0.000 0.000   0 0.000
BHPYU8 23/06/2016 Put 28.060 9.415 9.415 0.000   604 9.645
BHPTV8 23/06/2016 Call 28.520 0.000 0.000 0.000   0 0.000
BHPTW8 23/06/2016 Put 28.520 9.915 9.915 0.000   0 10.150
BHPYW8 23/06/2016 Call 28.530 0.000 0.000 0.000   13 0.000
BHPYX8 23/06/2016 Put 28.530 9.885 9.885 9.900 45 289 10.115
BHPWO7 23/06/2016 Call 28.990 0.000 0.000 0.000   6,230 0.000
BHPWP7 23/06/2016 Put 28.990 10.135 10.935 0.000   0 10.620
BHPZ18 23/06/2016 Call 29.000 0.000 0.000 0.000   560 0.000
BHPYZ8 23/06/2016 Put 29.000 10.355 10.355 0.000   340 10.585
BHPTX8 23/06/2016 Call 29.460 0.000 0.000 0.000   5 0.000
BHPTY8 23/06/2016 Put 29.460 10.855 10.855 0.000   0 11.090
BHPET9 23/06/2016 Call 29.470 0.000 0.000 0.000   18 0.000
BHPEU9 23/06/2016 Put 29.470 10.825 10.825 0.000   475 11.055
BHPWK7 23/06/2016 Call 29.920 0.000 0.000 0.000   530 0.000
BHPWL7 23/06/2016 Put 29.920 11.315 11.315 0.000   30 11.550
BHPEX9 23/06/2016 Call 29.930 0.000 0.000 0.000   0 0.000
BHPEY9 23/06/2016 Put 29.930 11.280 11.280 11.300 64 1,057 11.515
BHPTZ8 23/06/2016 Call 30.390 0.000 0.000 0.000   20 0.000
BHPU18 23/06/2016 Put 30.390 11.785 11.785 0.000   0 12.020
BHPF19 23/06/2016 Call 30.400 0.000 0.000 0.000   0 0.000
BHPEZ9 23/06/2016 Put 30.400 11.750 11.750 0.000 660 1,713 11.980
BHPWM7 23/06/2016 Call 30.860 0.000 0.000 0.000   1,035 0.000
BHPWN7 23/06/2016 Put 30.860 12.005 12.805 0.000   1,000 12.490
BHPF29 23/06/2016 Call 30.870 0.000 0.000 0.000   0 0.000
BHPF39 23/06/2016 Put 30.870 12.220 12.220 0.000   2,016 12.450
BHPU68 23/06/2016 Call 31.330 0.000 0.000 0.000   60 0.000
BHPU78 23/06/2016 Put 31.330 12.725 12.725 0.000   0 12.960
BHPWM9 23/06/2016 Call 31.340 0.000 0.000 0.000   0 0.000
BHPWL9 23/06/2016 Put 31.340 12.690 12.690 0.000   471 12.920
BHPWQ7 23/06/2016 Call 31.800 0.000 0.000 0.000   150 0.000
BHPWR7 23/06/2016 Put 31.800 13.195 13.195 0.000   0 13.430
BHPVG8 23/06/2016 Call 31.810 0.000 0.000 0.000   0 0.000
BHPVF8 23/06/2016 Put 31.810 13.160 13.160 0.000   1,498 13.390
BHPD29 23/06/2016 Call 32.260 0.000 0.000 0.000   0 0.000
BHPD39 23/06/2016 Put 32.260 13.655 13.655 0.000   0 13.890
BHPD19 23/06/2016 Call 32.270 0.000 0.000 0.000   0 0.000
BHPCZ9 23/06/2016 Put 32.270 0.000 0.000 0.000   184 13.850
BHPWS7 23/06/2016 Call 32.730 0.000 0.000 0.000   152 0.000
BHPWT7 23/06/2016 Put 32.730 14.125 14.125 0.000   40 14.360
BHPTQ7 23/06/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPTP7 23/06/2016 Put 32.740 14.090 14.090 0.000   638 14.320
BHPXM7 23/06/2016 Call 33.670 0.000 0.000 0.000   221 0.000
BHPXN7 23/06/2016 Put 33.670 0.000 0.000 0.000   0 15.300
BHPDR9 23/06/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPDQ9 23/06/2016 Put 33.680 0.000 0.000 0.000   586 15.255
BHPGO8 23/06/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPGP8 23/06/2016 Put 34.140 15.485 15.485 0.000   400 15.715
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   17 0.000
BHPYB7 23/06/2016 Put 34.600 0.000 0.000 0.000   66 16.230
BHPD49 23/06/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPD59 23/06/2016 Put 34.610 0.000 0.000 0.000   700 16.185
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   50 0.000
BHPYP7 23/06/2016 Put 35.540 16.935 16.935 0.000   0 17.170
BHPXR8 23/06/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPXQ8 23/06/2016 Put 35.550 16.895 16.895 0.000   548 17.125
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.000
BHPYT7 23/06/2016 Put 36.470 17.865 17.865 0.000   0 18.100
BHPWC9 23/06/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPWB9 23/06/2016 Put 36.480 17.825 17.825 0.000   130 18.055
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   321 0.000
BHPCM8 23/06/2016 Put 37.410 18.805 18.805 0.000   0 19.040
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPRO8 23/06/2016 Put 37.420 0.000 0.000 0.000   397 18.990
BHPI18 23/06/2016 Call 37.870 0.000 0.000 0.000   0 0.000
BHPI48 23/06/2016 Put 37.870 0.000 0.000 0.000   0 19.500
BHPGZ8 23/06/2016 Call 37.880 0.000 0.000 0.000   0 0.000
BHPGQ8 23/06/2016 Put 37.880 0.000 0.000 0.000   20 19.450
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPE88 23/06/2016 Put 38.340 0.000 0.000 0.000   0 19.970
BHPIH8 23/06/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPIG8 23/06/2016 Put 38.350 0.000 0.000 0.000   114 19.920
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.000
BHPV48 23/06/2016 Put 39.280 0.000 0.000 0.000   0 20.910
BHPWD9 23/06/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWE9 23/06/2016 Put 39.290 0.000 0.000 0.000   297 20.860
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB67 23/06/2016 Put 40.210 0.000 0.000 0.000   0 21.840
BHPWG9 23/06/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPWF9 23/06/2016 Put 40.220 0.000 0.000 0.000   462 21.785
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTD8 23/06/2016 Put 41.150 0.000 0.000 0.000   0 22.780
BHPKY9 23/06/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKX9 23/06/2016 Put 41.160 0.000 0.000 0.000   0 22.725
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.000
BHPXT8 23/06/2016 Put 42.090 0.000 0.000 0.000   79 23.655
BHPTE9 23/06/2016 Call 43.020 0.000 0.000 0.000   0 0.000
BHPTD9 23/06/2016 Put 43.020 0.000 0.000 0.000   0 24.650
BHPTB9 23/06/2016 Call 43.030 0.000 0.000 0.000   0 0.000
BHPTC9 23/06/2016 Put 43.030 0.000 0.000 0.000   620 24.590
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPXU8 23/06/2016 Put 43.960 0.000 0.000 0.000   940 25.520
BHPNO9 28/07/2016 Call 0.010 18.660 18.660 0.000   0 18.425
BHPVL9 28/07/2016 Call 0.110 18.495 18.495 0.000   119 18.260
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 6.215 6.215 0.000   0 5.985
BHPBS9 28/07/2016 Put 12.500 0.060 0.060 0.000   705 0.090
BHPBT9 28/07/2016 Call 12.750 5.970 5.970 0.000   0 5.755
BHPBU9 28/07/2016 Put 12.750 0.075 0.075 0.000   0 0.100
BHPBV9 28/07/2016 Call 13.000 5.735 5.735 0.000   0 5.520
BHPBW9 28/07/2016 Put 13.000 0.090 0.090 0.000   4,800 0.110
BHPYD8 28/07/2016 Call 13.250 5.500 5.500 0.000   0 5.290
BHPYE8 28/07/2016 Put 13.250 0.105 0.105 0.000   500 0.125
BHPYH8 28/07/2016 Call 13.500 5.270 5.270 0.000   0 5.060
BHPZ28 28/07/2016 Put 13.500 0.100 0.170 0.000   964 0.150
BHPZT8 28/07/2016 Call 13.750 5.045 5.045 0.000   0 4.835
BHPZU8 28/07/2016 Put 13.750 0.145 0.145 0.000   0 0.170
BHPZV8 28/07/2016 Call 14.000 4.820 4.820 0.000   0 4.610
BHPZW8 28/07/2016 Put 14.000 0.145 0.215 0.000   1,687 0.195
BHPV59 28/07/2016 Call 14.010 4.810 4.810 0.000   200 4.605
BHPV69 28/07/2016 Put 14.010 0.165 0.165 0.000   50 0.200
BHPZ58 28/07/2016 Call 14.250 4.305 4.655 0.000   30 4.400
BHPZ68 28/07/2016 Put 14.250 0.185 0.235 0.000   301 0.225
BHPYF8 28/07/2016 Call 14.500 4.085 4.435 0.000   0 4.185
BHPYG8 28/07/2016 Put 14.500 0.205 0.260 0.000   906 0.260
BHPV89 28/07/2016 Call 14.510 4.375 4.375 0.000   0 4.175
BHPV79 28/07/2016 Put 14.510 0.220 0.220 0.000   0 0.260
BHPZJ8 28/07/2016 Call 14.750 3.870 4.220 0.000   100 3.975
BHPZM8 28/07/2016 Put 14.750 0.240 0.300 0.000   250 0.290
BHPZP8 28/07/2016 Call 15.000 3.655 4.005 0.000   100 3.770
BHPZQ8 28/07/2016 Put 15.000 0.275 0.320 0.000   445 0.330
BHPV99 28/07/2016 Call 15.010 3.945 3.945 0.000   0 3.760
BHPVA9 28/07/2016 Put 15.010 0.285 0.285 0.000   60 0.330
BHPYB8 28/07/2016 Call 15.500 3.240 3.590 0.000   40 3.360
BHPYC8 28/07/2016 Put 15.500 0.355 0.405 0.000 100 4,250 0.415
BHPVC9 28/07/2016 Call 15.510 3.530 3.530 0.000   0 3.350
BHPVB9 28/07/2016 Put 15.510 0.360 0.360 0.000   0 0.420
BHPZR8 28/07/2016 Call 16.000 2.840 3.190 0.000   2,881 2.970
BHPZS8 28/07/2016 Put 16.000 0.445 0.495 0.470 230 1,335 0.525
BHPZB8 28/07/2016 Call 16.500 2.530 2.705 0.000   752 2.595
BHPZI8 28/07/2016 Put 16.500 0.565 0.615 0.000   437 0.645
BHPZ78 28/07/2016 Call 17.000 2.175 2.345 0.000 60 945 2.240
BHPZ88 28/07/2016 Put 17.000 0.695 0.755 0.000   766 0.785
BHPZ98 28/07/2016 Call 17.500 1.845 1.985 0.000   5,475 1.915
BHPZA8 28/07/2016 Put 17.500 0.865 0.935 0.870 60 160 0.960
BHPXI9 28/07/2016 Call 17.510 2.030 2.030 0.000 20 215 1.905
BHPXJ9 28/07/2016 Put 17.510 0.855 0.855 0.000   360 0.960
BHPZ38 28/07/2016 Call 18.000 1.560 1.670 0.000 40 1,624 1.615
BHPZ48 28/07/2016 Put 18.000 1.055 1.130 0.000   1,255 1.160
BHPC29 28/07/2016 Call 18.010 1.550 1.700 0.000   502 1.605
BHPC39 28/07/2016 Put 18.010 1.060 1.160 1.050 50 1,102 1.160
BHPZN8 28/07/2016 Call 18.500 1.290 1.395 0.000   1,323 1.340
BHPZO8 28/07/2016 Put 18.500 1.260 1.370 1.240 40 2,330 1.385
BHPS59 28/07/2016 Call 18.510 1.255 1.425 0.000   381 1.335
BHPS49 28/07/2016 Put 18.510 1.225 1.395 0.000 50 210 1.385
BHPZX8 28/07/2016 Call 19.000 1.025 1.145 1.150 80 3,899 1.095
BHPZY8 28/07/2016 Put 19.000 1.485 1.635 0.000   1,468 1.640
BHPYX9 28/07/2016 Call 19.010 1.015 1.155 0.000 31    
BHPYW9 28/07/2016 Put 19.010 1.470 1.645 0.000      
BHPBX9 28/07/2016 Call 19.500 0.810 0.930 0.000   1,129 0.885
BHPBY9 28/07/2016 Put 19.500 1.795 1.920 0.000   2,075 1.935
BHPB69 28/07/2016 Call 20.000 0.630 0.750 0.740 50 3,656 0.705
BHPB59 28/07/2016 Put 20.000 2.075 2.260 0.000   2,815 2.260
BHPB39 28/07/2016 Call 20.010 0.000 0.000 0.000   405 0.700
BHPB49 28/07/2016 Put 20.010 2.075 2.295 0.000   502 2.255
BHPCX9 28/07/2016 Call 20.500 0.530 0.585 0.550 163 4,029 0.550
BHPCY9 28/07/2016 Put 20.500 2.415 2.635 0.000   3,170 2.610
BHPTQ9 28/07/2016 Call 20.510 0.000 0.000 0.000   359 0.550
BHPTP9 28/07/2016 Put 20.510 2.405 2.405 0.000   100 2.605
BHPE39 28/07/2016 Call 21.000 0.360 0.465 0.430 41 8,033 0.425
BHPE49 28/07/2016 Put 21.000 2.775 2.775 0.000   735 2.985
BHPTU9 28/07/2016 Call 21.010 0.450 0.450 0.000   310 0.425
BHPTT9 28/07/2016 Put 21.010 2.770 2.770 0.000   360 2.980
BHPIQ9 28/07/2016 Call 21.500 0.280 0.355 0.330 200 4,195 0.330
BHPIP9 28/07/2016 Put 21.500 3.170 3.170 0.000   10 3.395
BHPTV9 28/07/2016 Call 21.510 0.345 0.345 0.000   110 0.325
BHPTW9 28/07/2016 Put 21.510 3.160 3.160 0.000   10 3.380
BHPIR9 28/07/2016 Call 22.000 0.200 0.265 0.000 100 4,321 0.250
BHPIS9 28/07/2016 Put 22.000 3.590 3.590 3.650 16 801 3.815
BHPUL9 28/07/2016 Call 22.010 0.260 0.260 0.000   433 0.245
BHPUD9 28/07/2016 Put 22.010 0.000 0.000 0.000   156 3.805
BHPIU9 28/07/2016 Call 22.500 0.145 0.200 0.000   1,252 0.185
BHPIT9 28/07/2016 Put 22.500 4.030 4.030 0.000   270 4.255
BHPTR9 28/07/2016 Call 22.510 0.195 0.195 0.000   20 0.185
BHPTS9 28/07/2016 Put 22.510 4.015 4.015 0.000   20 4.240
BHPIV9 28/07/2016 Call 23.000 0.145 0.145 0.000   6,134 0.135
BHPIX9 28/07/2016 Put 23.000 4.485 4.485 0.000   0 4.715
BHPYT9 28/07/2016 Call 23.010 0.145 0.145 0.000      
BHPYS9 28/07/2016 Put 23.010 4.465 4.465 0.000      
BHPIZ9 28/07/2016 Call 23.500 0.105 0.105 0.000   16,488 0.100
BHPIY9 28/07/2016 Put 23.500 4.955 4.955 0.000   0 5.185
BHPQ79 28/07/2016 Call 23.510 0.105 0.105 0.000   120 0.100
BHPQ69 28/07/2016 Put 23.510 4.930 4.930 0.000   831 5.160
BHPJQ9 28/07/2016 Call 24.000 0.075 0.075 0.000   690 0.075
BHPJR9 28/07/2016 Put 24.000 5.430 5.430 0.000   30 5.670
BHPYU9 28/07/2016 Call 24.010 0.080 0.080 0.000      
BHPYV9 28/07/2016 Put 24.010 5.400 5.400 0.000      
BHPJT9 28/07/2016 Call 24.500 0.055 0.055 0.000   565 0.055
BHPJS9 28/07/2016 Put 24.500 5.915 5.915 0.000   0 6.155
BHPRY9 28/07/2016 Call 27.000 0.010 0.010 0.000   0 0.010
BHPRX9 28/07/2016 Put 27.000 8.395 8.395 0.000   0 8.640
BHPRV9 28/07/2016 Call 27.010 0.010 0.010 0.000   0 0.010
BHPRW9 28/07/2016 Put 27.010 8.325 8.325 0.000   240 8.590
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 0.000 0.000 0.000   0 17.130
BHPPO9 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPN9 28/07/2016 Put 35.510 0.000 0.000 0.000   0 17.020
BHPNP9 25/08/2016 Call 0.010 18.690 18.690 0.000   0 18.455
BHPGM9 25/08/2016 Call 13.500 5.380 5.380 0.000   0 5.195
BHPGN9 25/08/2016 Put 13.500 0.190 0.260 0.000   510 0.250
BHPF99 25/08/2016 Call 13.750 5.165 5.165 0.000   0 4.975
BHPFP9 25/08/2016 Put 13.750 0.210 0.300 0.000   511 0.280
BHPFY9 25/08/2016 Call 14.000 4.950 4.950 0.000   0 4.755
BHPFZ9 25/08/2016 Put 14.000 0.240 0.330 0.000   410 0.310
BHPEI9 25/08/2016 Call 14.250 4.730 4.730 0.000   0 4.540
BHPEJ9 25/08/2016 Put 14.250 0.270 0.360 0.000   0 0.340
BHPE79 25/08/2016 Call 14.500 4.515 4.515 0.000   0 4.335
BHPE89 25/08/2016 Put 14.500 0.310 0.400 0.000   0 0.385
BHPFQ9 25/08/2016 Call 14.750 4.305 4.305 0.000   0 4.130
BHPFR9 25/08/2016 Put 14.750 0.350 0.440 0.000   500 0.430
BHPFW9 25/08/2016 Call 15.000 4.100 4.100 0.000   0 3.925
BHPFX9 25/08/2016 Put 15.000 0.380 0.500 0.000   158 0.470
BHPYD9 25/08/2016 Call 15.010 4.090 4.090 0.000   0 3.920
BHPYC9 25/08/2016 Put 15.010 0.420 0.420 0.000   0 0.475
BHPFS9 25/08/2016 Call 15.500 3.690 3.690 0.000   0 3.540
BHPFT9 25/08/2016 Put 15.500 0.475 0.595 0.000   32 0.580
BHPES9 25/08/2016 Call 16.000 3.305 3.305 0.000   4,060 3.165
BHPF49 25/08/2016 Put 16.000 0.590 0.710 0.000   390 0.700
BHPYE9 25/08/2016 Call 16.010 3.295 3.295 0.000   0 3.160
BHPYF9 25/08/2016 Put 16.010 0.625 0.625 0.000   0 0.700
BHPFU9 25/08/2016 Call 16.500 2.640 2.985 0.000   96 2.815
BHPFV9 25/08/2016 Put 16.500 0.710 0.845 0.000   100 0.845
BHPEK9 25/08/2016 Call 17.000 2.365 2.580 0.000   98 2.480
BHPEL9 25/08/2016 Put 17.000 0.870 1.000 0.000   50 1.005
BHPYH9 25/08/2016 Call 17.010 2.585 2.585 0.000   0 2.470
BHPYG9 25/08/2016 Put 17.010 0.905 0.905 0.000   10 1.005
BHPF59 25/08/2016 Call 17.500 2.085 2.245 0.000   162 2.160
BHPF69 25/08/2016 Put 17.500 1.050 1.175 0.000   545 1.185
BHPE99 25/08/2016 Call 18.000 1.795 1.950 0.000   668 1.880
BHPEH9 25/08/2016 Put 18.000 1.245 1.390 0.000   400 1.400
BHPYI9 25/08/2016 Call 18.010 1.960 1.960 0.000   0 1.870
BHPYJ9 25/08/2016 Put 18.010 1.275 1.275 0.000   70 1.395
BHPF79 25/08/2016 Call 18.500 1.540 1.675 0.000   450 1.615
BHPF89 25/08/2016 Put 18.500 1.470 1.620 1.550 30 125 1.630
BHPE59 25/08/2016 Call 19.000 1.290 1.435 0.000 50 123 1.375
BHPE69 25/08/2016 Put 19.000 1.725 1.885 0.000   50 1.890
BHPYL9 25/08/2016 Call 19.010 1.440 1.440 0.000   0 1.370
BHPYK9 25/08/2016 Put 19.010 1.740 1.740 0.000   0 1.885
BHPG19 25/08/2016 Call 19.500 1.080 1.200 0.000   233 1.165
BHPG29 25/08/2016 Put 19.500 2.005 2.170 0.000   30 2.180
BHPIF9 25/08/2016 Call 20.000 0.895 1.020 0.000   180 0.970
BHPIG9 25/08/2016 Put 20.000 2.305 2.485 0.000   1,530 2.480
BHPSJ9 25/08/2016 Call 20.010 1.015 1.015 0.000   143 0.970
BHPSI9 25/08/2016 Put 20.010 2.305 2.305 0.000   200 2.480
BHPIN9 25/08/2016 Call 20.500 0.725 0.860 0.815 750 1,680 0.810
BHPIO9 25/08/2016 Put 20.500 2.640 2.640 0.000   0 2.820
BHPIL9 25/08/2016 Call 21.000 0.590 0.710 0.000   638 0.665
BHPIM9 25/08/2016 Put 21.000 2.980 2.980 0.000   10 3.180
BHPJ19 25/08/2016 Call 21.500 0.470 0.590 0.540 30 141 0.545
BHPJ39 25/08/2016 Put 21.500 3.355 3.355 0.000   0 3.555
BHPJ59 25/08/2016 Call 22.000 0.365 0.485 0.000   154 0.445
BHPJ49 25/08/2016 Put 22.000 3.745 3.745 0.000   0 3.960
BHPJ69 25/08/2016 Call 22.500 0.295 0.385 0.000   0 0.350
BHPJ79 25/08/2016 Put 22.500 4.155 4.155 0.000   60 4.380
BHPJ99 25/08/2016 Call 23.000 0.225 0.315 0.000   721 0.285
BHPJ89 25/08/2016 Put 23.000 4.590 4.590 0.000   40 4.820
BHPJA9 25/08/2016 Call 23.500 0.175 0.245 0.000   10 0.225
BHPJB9 25/08/2016 Put 23.500 5.035 5.035 0.000   0 5.275
BHPJV9 25/08/2016 Call 24.000 0.180 0.180 0.000   635 0.175
BHPJU9 25/08/2016 Put 24.000 5.490 5.490 0.000   0 5.740
BHPJW9 25/08/2016 Call 24.500 0.140 0.140 0.000   0 0.140
BHPK89 25/08/2016 Put 24.500 5.960 5.960 0.000   0 6.210
BHPKA9 25/08/2016 Call 25.000 0.110 0.110 0.000   140 0.110
BHPK99 25/08/2016 Put 25.000 6.435 6.435 0.000   14 6.695
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 0.000 0.000 0.000   0 17.135
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 0.000 0.000 0.000   0 17.015
BHPNR9 29/09/2016 Call 0.010 0.000 0.000 0.000   0 18.270
BHPVN9 29/09/2016 Call 0.110 18.275 18.275 0.000   0 18.040
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 8.690 8.690 0.000   0 8.470
BHPSB8 29/09/2016 Put 10.000 0.055 0.055 0.000   2,881 0.075
BHPS98 29/09/2016 Call 10.500 8.210 8.210 0.000   0 7.995
BHPS88 29/09/2016 Put 10.500 0.085 0.085 0.000   40 0.100
BHPRW8 29/09/2016 Call 11.000 7.740 7.740 0.000   0 7.520
BHPS78 29/09/2016 Put 11.000 0.115 0.115 0.000   636 0.135
BHPRV8 29/09/2016 Call 11.500 7.275 7.275 0.000   45 7.055
BHPRU8 29/09/2016 Put 11.500 0.155 0.155 0.000   0 0.170
BHPJE7 29/09/2016 Call 12.000 6.815 6.815 0.000   0 6.600
BHPJF7 29/09/2016 Put 12.000 0.190 0.260 0.000   6,126 0.220
BHPYA9 29/09/2016 Call 12.010 6.645 6.645 0.000   0 6.430
BHPYB9 29/09/2016 Put 12.010 0.200 0.200 0.000   0 0.220
BHPWJ8 29/09/2016 Call 12.500 6.360 6.360 0.000   0 6.145
BHPWP8 29/09/2016 Put 12.500 0.250 0.250 0.000   0 0.270
BHPWQ8 29/09/2016 Call 12.750 6.140 6.140 0.000   0 5.925
BHPWR8 29/09/2016 Put 12.750 0.280 0.280 0.000   0 0.305
BHPSL8 29/09/2016 Call 13.000 5.915 5.915 0.000   0 5.705
BHPSM8 29/09/2016 Put 13.000 0.290 0.380 0.000   5,540 0.340
BHPR78 29/09/2016 Call 13.250 5.700 5.700 0.000   0 5.490
BHPR88 29/09/2016 Put 13.250 0.340 0.340 0.000   20 0.370
BHPQQ8 29/09/2016 Call 13.500 5.480 5.480 0.000   0 5.275
BHPQR8 29/09/2016 Put 13.500 0.375 0.375 0.000   510 0.415
BHPQO8 29/09/2016 Call 13.750 5.270 5.270 0.000   0 5.070
BHPQP8 29/09/2016 Put 13.750 0.415 0.415 0.000   210 0.460
BHPY49 29/09/2016 Call 13.760 5.130 5.130 0.000   0 4.935
BHPY59 29/09/2016 Put 13.760 0.415 0.415 0.000   40 0.455
BHPI98 29/09/2016 Call 14.000 5.060 5.060 0.000   0 4.865
BHPIF8 29/09/2016 Put 14.000 0.375 0.495 0.480 150 1,820 0.500
BHPD38 29/09/2016 Call 14.250 4.565 4.915 0.000   420 4.660
BHPD48 29/09/2016 Put 14.250 0.475 0.595 0.000   20 0.545
BHPD18 29/09/2016 Call 14.500 4.360 4.710 0.000   0 4.465
BHPD28 29/09/2016 Put 14.500 0.525 0.645 0.000   2,510 0.600
BHPXZ7 29/09/2016 Call 14.750 4.160 4.510 0.000   0 4.270
BHPY17 29/09/2016 Put 14.750 0.580 0.700 0.000 12 740 0.660
BHPY27 29/09/2016 Call 15.000 3.955 4.305 0.000   2 4.080
BHPY37 29/09/2016 Put 15.000 0.625 0.765 0.000   712 0.715
BHPYM9 29/09/2016 Call 15.010 4.140 4.140 0.000   0 3.965
BHPYN9 29/09/2016 Put 15.010 0.665 0.665 0.000   0 0.715
BHPVP7 29/09/2016 Call 15.500 3.580 3.930 0.000   960 3.700
BHPVQ7 29/09/2016 Put 15.500 0.750 0.890 0.000   1,372 0.845
BHPUM7 29/09/2016 Call 16.000 3.215 3.565 0.000   344 3.345
BHPUN7 29/09/2016 Put 16.000 0.890 1.030 0.000   515 0.985
BHPQ89 29/09/2016 Call 16.010 3.000 0.000 0.000   723 3.250
BHPQ99 29/09/2016 Put 16.010 0.920 0.920 0.000   209 0.985
BHPT97 29/09/2016 Call 16.500 2.865 3.215 3.040 60 928 3.000
BHPTA7 29/09/2016 Put 16.500 1.050 1.190 0.000   425 1.150
BHPSK7 29/09/2016 Call 17.000 2.535 2.885 0.000   933 2.675
BHPSL7 29/09/2016 Put 17.000 1.205 1.385 0.000   357 1.325
BHPYP9 29/09/2016 Call 17.010 2.735 2.735 0.000   0 2.600
BHPYO9 29/09/2016 Put 17.010 1.240 1.240 0.000   5 1.325
BHPRX7 29/09/2016 Call 17.500 2.290 2.510 0.000   795 2.370
BHPRY7 29/09/2016 Put 17.500 1.400 1.580 0.000   725 1.525
BHPFX7 29/09/2016 Call 18.000 2.005 2.200 2.190 60 1,255 2.080
BHPFY7 29/09/2016 Put 18.000 1.615 1.725 0.000 10 1,299 1.740
BHPC59 29/09/2016 Call 18.010 1.935 2.155 0.000   231 2.025
BHPC49 29/09/2016 Put 18.010 1.615 1.795 0.000   655 1.735
BHPFZ7 29/09/2016 Call 18.500 1.755 1.915 1.850 55 864 1.820
BHPG17 29/09/2016 Put 18.500 1.835 1.985 0.000   1,215 1.980
BHPLW9 29/09/2016 Call 19.000 1.495 1.665 0.000   2,249 1.575
BHPLX9 29/09/2016 Put 19.000 2.030 2.240 0.000   716 2.235
BHPYQ9 29/09/2016 Call 19.010 1.625 1.625 0.000   0 1.535
BHPYR9 29/09/2016 Put 19.010 0.000 0.000 2.120 20 0 2.235
BHPD37 29/09/2016 Call 19.500 1.275 1.445 0.000   1,010 1.360
BHPD47 29/09/2016 Put 19.500 2.315 2.525 0.000   403 2.520
BHPEF9 29/09/2016 Call 20.000 1.095 1.230 0.000   4,527 1.160
BHPEG9 29/09/2016 Put 20.000 0.000 0.000 0.000   1,539 2.815
BHPSK9 29/09/2016 Call 20.010 1.195 1.195 0.000   185 1.130
BHPSL9 29/09/2016 Put 20.010 2.670 2.670 0.000   145 2.820
BHPD57 29/09/2016 Call 20.500 1.045 1.045 0.000   1,047 0.990
BHPD67 29/09/2016 Put 20.500 2.995 2.995 0.000   274 3.150
BHPRP9 29/09/2016 Call 20.510 1.015 1.015 0.000   49 0.960
BHPRQ9 29/09/2016 Put 20.510 2.990 2.990 0.000   20 3.140
BHPYO8 29/09/2016 Call 21.000 0.880 0.880 0.000   1,659 0.830
BHPYP8 29/09/2016 Put 21.000 3.330 3.330 0.000   237 3.490
BHPD17 29/09/2016 Call 21.500 0.740 0.740 0.000   878 0.700
BHPD27 29/09/2016 Put 21.500 3.690 3.690 0.000   281 3.860
BHPEI8 29/09/2016 Call 21.510 0.715 0.715 0.000   330 0.680
BHPEH8 29/09/2016 Put 21.510 3.685 3.685 0.000   399 3.850
BHPXM8 29/09/2016 Call 22.000 0.610 0.610 0.000   2,202 0.575
BHPXN8 29/09/2016 Put 22.000 0.000 0.000 0.000   2,110 4.240
BHPCY7 29/09/2016 Call 22.500 0.510 0.510 0.000   1,664 0.480
BHPCZ7 29/09/2016 Put 22.500 4.460 4.460 0.000   0 4.640
BHPI69 29/09/2016 Call 22.510 0.495 0.495 0.000   455 0.465
BHPI79 29/09/2016 Put 22.510 4.450 4.450 0.000   380 4.635
BHPVR8 29/09/2016 Call 23.000 0.415 0.415 0.000   1,786 0.390
BHPVS8 29/09/2016 Put 23.000 4.860 4.860 0.000   589 5.055
BHPUT9 29/09/2016 Call 23.010 0.405 0.405 0.000   0 0.380
BHPUS9 29/09/2016 Put 23.010 4.855 4.855 0.000   0 5.050
BHPCW7 29/09/2016 Call 23.500 0.340 0.340 0.000   5,934 0.320
BHPCX7 29/09/2016 Put 23.500 5.285 5.285 0.000   100 5.485
BHPUQ9 29/09/2016 Call 23.510 0.335 0.335 0.000   6 0.310
BHPUR9 29/09/2016 Put 23.510 5.275 5.275 5.310 50 0 5.475
BHPVH8 29/09/2016 Call 24.000 0.275 0.275 0.000   1,385 0.260
BHPVI8 29/09/2016 Put 24.000 0.000 0.000 0.000   897 5.930
BHPCU7 29/09/2016 Call 24.500 0.225 0.225 0.000   4,413 0.210
BHPCV7 29/09/2016 Put 24.500 6.165 6.165 0.000   0 6.380
BHPKI7 29/09/2016 Call 24.510 0.220 0.220 0.000   637 0.205
BHPKJ7 29/09/2016 Put 24.510 6.150 6.150 0.000   123 6.370
BHPUE8 29/09/2016 Call 25.000 0.000 0.750 0.000   5,630 0.170
BHPUF8 29/09/2016 Put 25.000 6.620 6.620 0.000   115 6.845
BHPKL7 29/09/2016 Call 25.010 0.180 0.180 0.000   900 0.170
BHPKK7 29/09/2016 Put 25.010 6.605 6.605 0.000   163 6.830
BHPYW7 29/09/2016 Call 25.250 0.165 0.165 0.000   40 0.155
BHPYX7 29/09/2016 Put 25.250 6.850 6.850 0.000   0 7.075
BHPYV7 29/09/2016 Call 25.260 0.160 0.160 0.000   0 0.150
BHPYU7 29/09/2016 Put 25.260 6.840 6.840 0.000   140 7.065
BHPCQ7 29/09/2016 Call 25.500 0.150 0.150 0.000   20 0.140
BHPCR7 29/09/2016 Put 25.500 7.085 7.085 0.000   70 7.310
BHPKM7 29/09/2016 Call 25.510 0.145 0.145 0.000   60 0.140
BHPKN7 29/09/2016 Put 25.510 7.070 7.070 0.000   355 7.295
BHPUK8 29/09/2016 Call 26.000 0.120 0.120 0.000   205 0.115
BHPUL8 29/09/2016 Put 26.000 7.555 7.555 0.000   60 7.785
BHPKP7 29/09/2016 Call 26.010 0.120 0.120 0.000   0 0.115
BHPKO7 29/09/2016 Put 26.010 7.545 7.545 0.000   291 7.770
BHPCS7 29/09/2016 Call 26.500 0.095 0.095 0.000   0 0.095
BHPCT7 29/09/2016 Put 26.500 8.035 8.035 0.000   165 8.260
BHPKQ7 29/09/2016 Call 26.510 0.095 0.095 0.000   0 0.095
BHPKR7 29/09/2016 Put 26.510 8.020 8.020 0.000   80 8.245
BHPUM8 29/09/2016 Call 27.000 0.000 0.000 0.000   500 0.075
BHPUN8 29/09/2016 Put 27.000 8.520 8.520 0.000   0 8.740
BHPQO7 29/09/2016 Call 27.010 0.080 0.080 0.000   0 0.075
BHPQN7 29/09/2016 Put 27.010 8.505 8.505 0.000   235 8.725
BHPJK7 29/09/2016 Call 27.500 0.065 0.065 0.000   60 0.065
BHPJL7 29/09/2016 Put 27.500 9.005 9.005 0.000   0 9.225
BHPUQ8 29/09/2016 Call 28.000 0.050 0.050 0.000   180 0.050
BHPUR8 29/09/2016 Put 28.000 9.490 9.490 0.000   200 9.710
BHPQT7 29/09/2016 Call 28.010 0.050 0.050 0.000   0 0.050
BHPQU7 29/09/2016 Put 28.010 9.475 9.475 9.400 45 261 9.690
BHPJN7 29/09/2016 Call 28.500 0.040 0.040 0.000   0 0.045
BHPJO7 29/09/2016 Put 28.500 9.980 9.980 0.000   0 10.195
BHPXF9 29/09/2016 Call 28.510 0.040 0.040 0.000   0 0.045
BHPXD9 29/09/2016 Put 28.510 9.965 9.965 0.000   0 10.180
BHPUO8 29/09/2016 Call 29.000 0.035 0.035 0.000   60 0.035
BHPUP8 29/09/2016 Put 29.000 10.470 10.470 0.000   0 10.690
BHPQW7 29/09/2016 Call 29.010 0.035 0.035 0.000   0 0.035
BHPQV7 29/09/2016 Put 29.010 10.455 10.455 0.000   135 10.670
BHPJA8 29/09/2016 Call 29.510 0.025 0.025 0.000   0 0.030
BHPJ98 29/09/2016 Put 29.510 10.945 10.945 0.000   190 11.160
BHPUI8 29/09/2016 Call 30.000 0.020 0.020 0.000   83 0.025
BHPUJ8 29/09/2016 Put 30.000 11.455 11.455 0.000   0 11.670
BHPQG9 29/09/2016 Call 30.010 0.020 0.020 0.000   0 0.025
BHPQH9 29/09/2016 Put 30.010 11.435 11.435 0.000   45 11.650
BHPQJ9 29/09/2016 Call 30.500 0.015 0.015 0.000   0 0.020
BHPQI9 29/09/2016 Put 30.500 11.950 11.950 0.000   0 12.165
BHPQK9 29/09/2016 Call 30.510 0.020 0.020 0.000   0 0.020
BHPQL9 29/09/2016 Put 30.510 11.925 11.925 0.000   230 12.145
BHPUG8 29/09/2016 Call 31.000 0.015 0.015 0.000   20 0.015
BHPUH8 29/09/2016 Put 31.000 12.440 12.440 0.000   0 12.660
BHPQN9 29/09/2016 Call 31.010 0.015 0.015 0.000   0 0.015
BHPQM9 29/09/2016 Put 31.010 12.420 12.420 0.000   70 12.640
BHPD99 29/09/2016 Call 31.500 0.010 0.010 0.000   0 0.015
BHPD89 29/09/2016 Put 31.500 12.935 12.935 0.000   0 13.160
BHPD69 29/09/2016 Call 31.510 0.010 0.010 0.000   0 0.015
BHPD79 29/09/2016 Put 31.510 12.915 12.915 0.000   250 13.135
BHPUC8 29/09/2016 Call 32.000 0.009 0.009 0.000   22 0.010
BHPUD8 29/09/2016 Put 32.000 13.430 13.430 0.000   0 13.655
BHPKT9 29/09/2016 Call 32.500 0.000 0.000 0.000   0 0.008
BHPKU9 29/09/2016 Put 32.500 0.000 0.000 0.000   0 14.150
BHPKW9 29/09/2016 Call 32.510 0.000 0.000 0.000   0 0.009
BHPKV9 29/09/2016 Put 32.510 0.000 0.000 0.000   46 14.125
BHPUA8 29/09/2016 Call 33.000 0.006 0.006 0.000   212 0.007
BHPUB8 29/09/2016 Put 33.000 14.420 14.420 0.000   0 14.650
BHPCW9 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.007
BHPCV9 29/09/2016 Put 33.010 0.000 0.000 0.000   246 14.620
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.004
BHPQF9 29/09/2016 Put 34.000 0.000 0.000 0.000   0 15.640
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.005
BHPQC9 29/09/2016 Put 34.010 0.000 0.000 0.000   22 15.615
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.002
BHPPT9 29/09/2016 Put 35.500 0.000 0.000 0.000   0 17.130
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.003
BHPPW9 29/09/2016 Put 35.510 0.000 0.000 0.000   186 17.105
BHPX79 27/10/2016 Call 0.010 18.540 18.540 0.000   0 18.305
BHPY69 27/10/2016 Call 14.750 4.535 4.535 0.000   0 4.310
BHPY99 27/10/2016 Put 14.750 0.680 0.680 0.000   40 0.785
BHPXZ9 27/10/2016 Call 15.000 4.325 4.325 0.000   0 4.130
BHPY19 27/10/2016 Put 15.000 0.730 0.730 0.000   0 0.840
BHPXO9 27/10/2016 Call 15.500 3.935 3.935 0.000   0 3.775
BHPXP9 27/10/2016 Put 15.500 0.850 0.850 0.000   0 0.965
BHPXQ9 27/10/2016 Call 16.000 3.575 3.575 0.000   0 3.415
BHPXR9 27/10/2016 Put 16.000 1.000 1.000 0.000   0 1.100
BHPXS9 27/10/2016 Call 16.500 3.230 3.230 0.000   0 3.080
BHPXT9 27/10/2016 Put 16.500 1.165 1.165 0.000   0 1.265
BHPWW9 27/10/2016 Call 17.000 2.915 2.915 0.000   0 2.760
BHPWX9 27/10/2016 Put 17.000 1.350 1.350 1.370 187 80 1.445
BHPWO9 27/10/2016 Call 17.500 2.615 2.615 0.000   5 2.470
BHPWP9 27/10/2016 Put 17.500 1.550 1.550 0.000   30 1.660
BHPWS9 27/10/2016 Call 18.000 2.145 2.360 0.000   80 2.195
BHPWT9 27/10/2016 Put 18.000 1.730 1.900 0.000   0 1.880
BHPWK9 27/10/2016 Call 18.500 1.890 2.100 0.000   24 1.950
BHPWN9 27/10/2016 Put 18.500 1.950 2.160 0.000   0 2.135
BHPWU9 27/10/2016 Call 19.000 1.670 1.840 0.000   0 1.710
BHPWV9 27/10/2016 Put 19.000 2.205 2.415 0.000   0 2.400
BHPWI9 27/10/2016 Call 19.500 1.445 1.615 0.000   0 1.500
BHPWJ9 27/10/2016 Put 19.500 2.495 2.710 0.000   0 2.695
BHPVV9 27/10/2016 Call 20.000 1.250 1.420 0.000   20 1.300
BHPVW9 27/10/2016 Put 20.000 2.740 3.050 0.000   23 2.995
BHPX39 27/10/2016 Call 20.500 1.180 1.180 0.000   10 1.125
BHPX49 27/10/2016 Put 20.500 3.115 3.115 0.000   0 3.320
BHPVX9 27/10/2016 Call 21.000 1.015 1.015 0.980 11 68 0.960
BHPWH9 27/10/2016 Put 21.000 3.450 3.450 0.000   0 3.650
BHPX59 27/10/2016 Call 21.500 0.860 0.860 0.000   0 0.820
BHPX69 27/10/2016 Put 21.500 3.795 3.795 0.000   0 4.005
BHPVT9 27/10/2016 Call 22.000 0.735 0.735 0.000   30 0.695
BHPVU9 27/10/2016 Put 22.000 4.170 4.170 0.000   0 4.375
BHPWY9 27/10/2016 Call 22.500 0.615 0.615 0.000   0 0.585
BHPWZ9 27/10/2016 Put 22.500 4.550 4.550 0.000   0 4.760
BHPVR9 27/10/2016 Call 23.000 0.520 0.520 0.000   20 0.495
BHPVS9 27/10/2016 Put 23.000 4.950 4.950 0.000   0 5.165
BHPX19 27/10/2016 Call 23.500 0.430 0.430 0.000   0 0.415
BHPX29 27/10/2016 Put 23.500 5.360 5.360 0.000   0 5.580
BHPWQ9 27/10/2016 Call 24.000 0.360 0.360 0.000   0 0.350
BHPWR9 27/10/2016 Put 24.000 5.790 5.790 0.000   0 6.010
BHPXG9 27/10/2016 Call 24.500 0.295 0.295 0.000   0 0.290
BHPXH9 27/10/2016 Put 24.500 6.230 6.230 0.000   0 6.450
BHPNQ9 22/12/2016 Call 0.010 0.000 0.000 0.000   0 18.365
BHPSH8 22/12/2016 Call 9.350 9.340 9.340 0.000   0 9.140
BHPSG8 22/12/2016 Put 9.350 0.115 0.115 0.000   2,900 0.135
BHPSE8 22/12/2016 Call 9.820 8.890 8.890 0.000   0 8.705
BHPSF8 22/12/2016 Put 9.820 0.000 0.000 0.000   220 0.170
BHPSD8 22/12/2016 Call 10.290 8.450 8.450 0.000   0 8.265
BHPSC8 22/12/2016 Put 10.290 0.180 0.180 0.000   190 0.215
BHPWS8 22/12/2016 Call 12.390 6.585 6.585 0.000   0 6.415
BHPWT8 22/12/2016 Put 12.390 0.415 0.415 0.000   1,430 0.485
BHPSX8 22/12/2016 Call 12.620 6.390 6.390 0.000   280 6.225
BHPSY8 22/12/2016 Put 12.620 0.445 0.445 0.000   140 0.525
BHPR98 22/12/2016 Call 12.860 6.190 6.190 0.000   3 6.030
BHPRF8 22/12/2016 Put 12.860 0.490 0.490 0.000   20 0.570
BHPJD8 22/12/2016 Call 13.090 6.005 6.005 0.000   0 5.840
BHPJE8 22/12/2016 Put 13.090 0.535 0.535 0.000   301 0.610
BHPSB9 22/12/2016 Call 13.100 5.960 5.960 0.000   30 5.795
BHPSA9 22/12/2016 Put 13.100 0.530 0.530 0.000   0 0.605
BHPQS8 22/12/2016 Call 13.330 5.815 5.815 0.000   0 5.645
BHPQT8 22/12/2016 Put 13.330 0.580 0.580 0.000   30 0.650
BHPD58 22/12/2016 Call 13.560 5.630 5.630 0.000   30 5.465
BHPD68 22/12/2016 Put 13.560 0.620 0.620 0.000   28 0.700
BHPKW8 22/12/2016 Call 13.790 5.445 5.445 0.000   17 5.290
BHPKX8 22/12/2016 Put 13.790 0.670 0.670 0.000   0 0.755
BHPY47 22/12/2016 Call 14.030 5.265 5.265 0.000   76 5.105
BHPY57 22/12/2016 Put 14.030 0.730 0.730 0.000   440 0.810
BHPI58 22/12/2016 Call 14.040 5.230 5.230 0.000   50 5.070
BHPI68 22/12/2016 Put 14.040 0.725 0.725 0.000   1,118 0.805
BHPI88 22/12/2016 Call 14.490 4.920 4.920 0.000   22 4.755
BHPI78 22/12/2016 Put 14.490 0.835 0.835 0.000   86 0.915
BHPLR8 22/12/2016 Call 14.500 4.890 4.890 0.000   0 4.730
BHPLS8 22/12/2016 Put 14.500 0.830 0.830 0.000   60 0.915
BHPVR7 22/12/2016 Call 14.960 4.570 4.570 0.000   206 4.420
BHPVS7 22/12/2016 Put 14.960 0.955 0.955 0.000   2,806 1.045
BHPFJ8 22/12/2016 Call 14.970 4.545 4.545 0.000   176 4.390
BHPFU8 22/12/2016 Put 14.970 0.955 0.955 0.975 20 1,440 1.040
BHPKS8 22/12/2016 Call 15.430 4.240 4.240 0.000   148 4.090
BHPKT8 22/12/2016 Put 15.430 1.090 1.090 0.000   653 1.185
BHPB89 22/12/2016 Call 15.440 4.215 4.215 0.000   0 4.065
BHPB79 22/12/2016 Put 15.440 1.085 1.085 0.000   205 1.175
BHPUK9 22/12/2016 Call 15.900 3.915 3.915 0.000   2,200 3.765
BHPUJ9 22/12/2016 Put 15.900 1.150 0.000 1.205 7 2,537 1.330
BHPG18 22/12/2016 Call 15.910 3.895 3.895 0.000   0 3.750
BHPFV8 22/12/2016 Put 15.910 1.225 1.225 0.000   160 1.325
BHPUH9 22/12/2016 Call 16.370 3.605 3.605 0.000   339 3.470
BHPUI9 22/12/2016 Put 16.370 1.390 1.390 0.000   45 1.495
BHPZH7 22/12/2016 Call 16.380 3.590 3.590 0.000   0 3.450
BHPZG7 22/12/2016 Put 16.380 1.380 1.380 0.000   375 1.485
BHPUG9 22/12/2016 Call 16.830 3.315 3.315 0.000   1,050 3.175
BHPUF9 22/12/2016 Put 16.830 1.560 1.560 0.000   1,144 1.660
BHPZI7 22/12/2016 Call 16.840 3.300 3.300 0.000   116 3.165
BHPZJ7 22/12/2016 Put 16.840 1.550 1.550 0.000   384 1.655
BHPKU8 22/12/2016 Call 17.300 3.025 3.025 0.000   1,055 2.905
BHPKV8 22/12/2016 Put 17.300 1.740 1.740 0.000   946 1.855
BHPP98 22/12/2016 Call 17.310 3.015 3.015 0.000   108 2.890
BHPPK8 22/12/2016 Put 17.310 1.735 1.735 0.000   261 1.840
BHPUE9 22/12/2016 Call 17.770 2.760 2.760 0.000   809 2.645
BHPUC9 22/12/2016 Put 17.770 1.945 1.945 0.000   205 2.055
BHPZL7 22/12/2016 Call 17.780 2.750 2.750 0.000   275 2.630
BHPZK7 22/12/2016 Put 17.780 1.930 1.930 0.000   430 2.040
BHPZT7 22/12/2016 Call 18.240 2.500 2.500 0.000   3,041 2.390
BHPZS7 22/12/2016 Put 18.240 2.155 2.155 0.000   300 2.270
BHPZU7 22/12/2016 Call 18.250 2.495 2.495 0.000   40 2.385
BHPZV7 22/12/2016 Put 18.250 2.145 2.145 0.000   158 2.260
BHPME9 22/12/2016 Call 18.700 2.270 2.270 0.000   1,590 2.170
BHPMF9 22/12/2016 Put 18.700 2.380 2.380 0.000   323 2.505
BHPZM7 22/12/2016 Call 18.710 2.260 2.260 0.000   49 2.155
BHPZN7 22/12/2016 Put 18.710 2.365 2.365 0.000   280 2.485
BHPL18 22/12/2016 Call 19.170 2.045 2.045 0.000   243 1.945
BHPL28 22/12/2016 Put 19.170 2.625 2.625 0.000   90 2.750
BHPPM8 22/12/2016 Call 19.180 2.035 2.035 0.000   110 1.940
BHPPL8 22/12/2016 Put 19.180 2.605 2.605 0.000   435 2.735
BHPMG9 22/12/2016 Call 19.640 1.830 1.830 0.000   1,783 1.750
BHPMH9 22/12/2016 Put 19.640 2.880 2.880 0.000   645 3.020
BHPGS9 22/12/2016 Call 19.650 1.825 1.825 0.000   0 1.740
BHPGR9 22/12/2016 Put 19.650 2.860 2.860 0.000   104 2.995
BHPKY8 22/12/2016 Call 20.110 1.645 1.645 0.000   166 1.565
BHPKZ8 22/12/2016 Put 20.110 3.160 3.160 0.000   319 3.305
BHPPN8 22/12/2016 Call 20.120 1.635 1.635 0.000   210 1.555
BHPPO8 22/12/2016 Put 20.120 3.130 3.130 0.000   143 3.275
BHPJZ9 22/12/2016 Call 20.570 1.460 1.460 0.000   247 1.390
BHPK19 22/12/2016 Put 20.570 0.000 0.000 0.000   214 3.590
BHPGT9 22/12/2016 Call 20.580 1.460 1.460 0.000   70 1.390
BHPGU9 22/12/2016 Put 20.580 3.405 3.405 0.000   345 3.565
BHPMP8 22/12/2016 Call 21.040 1.305 1.305 0.000   65 1.240
BHPMQ8 22/12/2016 Put 21.040 3.740 3.740 0.000   380 3.910
BHPNK9 22/12/2016 Call 21.050 1.295 1.295 0.000   82 1.235
BHPN99 22/12/2016 Put 21.050 3.705 3.705 0.000   757 3.875
BHPG87 22/12/2016 Call 21.510 1.155 1.155 0.000   2,255 1.095
BHPG97 22/12/2016 Put 21.510 4.060 4.060 0.000   416 4.230
BHPFH8 22/12/2016 Call 21.520 1.150 1.150 0.000   195 1.090
BHPFI8 22/12/2016 Put 21.520 0.000 0.000 2.720 7 839 4.195
BHPJC9 22/12/2016 Call 21.980 1.015 1.015 0.000   20 0.970
BHPJJ9 22/12/2016 Put 21.980 4.385 4.385 0.000   26 4.575
BHPBS7 22/12/2016 Call 22.440 0.905 0.905 0.000   850 0.855
BHPBZ7 22/12/2016 Put 22.440 4.730 4.730 0.000   3,173 4.920
BHPST8 22/12/2016 Call 22.450 0.900 0.900 0.000   313 0.850
BHPSU8 22/12/2016 Put 22.450 4.685 4.685 0.000   259 4.870
BHPUM9 22/12/2016 Call 22.910 0.795 0.795 0.000   38 0.745
BHPUN9 22/12/2016 Put 22.910 5.090 5.090 0.000   10 5.280
BHPW39 22/12/2016 Call 23.380 0.700 0.700 0.000   470 0.660
BHPW49 22/12/2016 Put 23.380 5.465 5.465 0.000   122 5.660
BHPYL7 22/12/2016 Call 23.390 0.700 0.700 0.000   108 0.655
BHPYK7 22/12/2016 Put 23.390 5.410 5.410 0.000   251 5.600
BHPUU9 22/12/2016 Call 23.850 0.620 0.620 0.000   0 0.575
BHPUV9 22/12/2016 Put 23.850 5.850 5.850 0.000   0 6.045
BHPW59 22/12/2016 Call 24.310 0.540 0.540 0.000   779 0.500
BHPW69 22/12/2016 Put 24.310 6.230 6.230 0.000   15 6.435
BHPZQ7 22/12/2016 Call 24.320 0.545 0.545 0.000   423 0.500
BHPZR7 22/12/2016 Put 24.320 6.170 6.170 0.000   688 6.365
BHPTX9 22/12/2016 Call 25.250 0.425 0.425 0.405 10 510 0.380
BHPTY9 22/12/2016 Put 25.250 7.050 7.050 0.000   4,804 7.250
BHPGL9 22/12/2016 Call 26.180 0.330 0.330 0.000   1,779 0.290
BHPGO9 22/12/2016 Put 26.180 7.890 7.890 0.000   3,734 8.085
BHPTK9 22/12/2016 Call 26.190 0.330 0.330 0.000   60 0.285
BHPTJ9 22/12/2016 Put 26.190 7.800 7.800 0.000   300 7.990
BHPTO9 22/12/2016 Call 26.650 0.295 0.295 0.000   0 0.245
BHPTN9 22/12/2016 Put 26.650 8.320 8.320 0.000   0 8.515
BHPTL9 22/12/2016 Call 26.660 0.290 0.290 0.000   0 0.250
BHPTM9 22/12/2016 Put 26.660 8.225 8.225 0.000   0 8.420
BHPEO9 22/12/2016 Call 27.120 0.255 0.255 0.000   1,250 0.215
BHPEP9 22/12/2016 Put 27.120 8.755 8.755 0.000   192 8.955
BHPC18 22/12/2016 Call 27.130 0.260 0.260 0.000   250 0.215
BHPC28 22/12/2016 Put 27.130 8.655 8.655 0.000   310 8.850
BHPC89 22/12/2016 Call 28.050 0.205 0.205 0.000   2,060 0.160
BHPC99 22/12/2016 Put 28.050 9.630 9.630 0.000   2,099 9.830
BHPBZ8 22/12/2016 Call 28.060 0.205 0.205 0.000   0 0.160
BHPBW8 22/12/2016 Put 28.060 9.520 9.520 0.000   455 9.710
BHPY79 22/12/2016 Call 28.990 0.155 0.155 0.000   383 0.120
BHPY89 22/12/2016 Put 28.990 10.530 10.530 0.000   459 10.730
BHPBU8 22/12/2016 Call 29.000 0.160 0.160 0.000   0 0.120
BHPBV8 22/12/2016 Put 29.000 10.405 10.405 0.000   760 10.600
BHPR19 22/12/2016 Call 29.920 0.125 0.125 0.000   35 0.090
BHPR29 22/12/2016 Put 29.920 11.425 11.425 0.000   139 11.630
BHPG59 22/12/2016 Call 29.930 0.125 0.125 0.000   0 0.090
BHPG69 22/12/2016 Put 29.930 11.290 11.290 0.000   397 11.485
BHPBT8 22/12/2016 Call 30.390 0.110 0.110 0.000   260 0.075
BHPBS8 22/12/2016 Put 30.390 11.880 11.880 0.000   0 12.085
BHPBQ8 22/12/2016 Call 30.400 0.110 0.110 0.000   0 0.075
BHPBR8 22/12/2016 Put 30.400 11.740 11.740 0.000   385 11.940
BHPM19 22/12/2016 Call 30.860 0.025 0.085 0.000   512 0.065
BHPM29 22/12/2016 Put 30.860 12.085 12.885 0.000   3,200 12.545
BHPGV9 22/12/2016 Call 30.870 0.100 0.100 0.000   0 0.065
BHPGW9 22/12/2016 Put 30.870 12.195 12.195 0.000   150 12.390
BHPM39 22/12/2016 Call 31.800 0.075 0.075 0.000   614 0.050
BHPM49 22/12/2016 Put 31.800 13.255 13.255 0.000   5 13.465
BHPZ77 22/12/2016 Call 31.810 0.075 0.075 0.000   0 0.050
BHPZ67 22/12/2016 Put 31.810 13.100 13.100 0.000   241 13.305
BHPIH9 22/12/2016 Call 32.260 0.065 0.065 0.000   60 0.045
BHPII9 22/12/2016 Put 32.260 13.710 13.710 0.000   0 13.920
BHPIK9 22/12/2016 Call 32.270 0.000 0.000 0.000   0 0.045
BHPIJ9 22/12/2016 Put 32.270 0.000 0.000 0.000   310 13.750
BHPM59 22/12/2016 Call 32.730 0.000 0.000 0.000   320 0.035
BHPM69 22/12/2016 Put 32.730 0.000 0.000 0.000   0 14.380
BHPGN8 22/12/2016 Call 32.740 0.000 0.000 0.000   0 0.040
BHPGM8 22/12/2016 Put 32.740 0.000 0.000 0.000   306 14.210
BHPLA9 22/12/2016 Call 33.200 0.000 0.000 0.000   0 0.030
BHPLB9 22/12/2016 Put 33.200 0.000 0.000 0.000   0 14.845
BHPLD9 22/12/2016 Call 33.210 0.000 0.000 0.000   0 0.035
BHPLC9 22/12/2016 Put 33.210 0.000 0.000 0.000   125 14.670
BHPM79 22/12/2016 Call 33.670 0.000 0.000 0.000   439 0.030
BHPM89 22/12/2016 Put 33.670 0.000 0.000 0.000   0 15.310
BHPGK8 22/12/2016 Call 33.680 0.000 0.000 0.000   0 0.030
BHPGL8 22/12/2016 Put 33.680 0.000 0.000 0.000   450 15.130
BHPQR9 22/12/2016 Call 34.130 0.000 0.000 0.000   0 0.025
BHPQQ9 22/12/2016 Put 34.130 0.000 0.000 0.000   0 15.765
BHPQO9 22/12/2016 Call 34.140 0.000 0.000 0.000   0 0.025
BHPQP9 22/12/2016 Put 34.140 0.000 0.000 0.000   30 15.580
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   40 0.020
BHPMA9 22/12/2016 Put 34.600 0.000 0.000 0.000   0 16.230
BHPLE9 22/12/2016 Call 34.610 0.000 0.000 0.000   0 0.020
BHPLK9 22/12/2016 Put 34.610 0.000 0.000 0.000   115 16.040
BHPLM9 22/12/2016 Call 35.070 0.000 0.000 0.000   0 0.020
BHPLL9 22/12/2016 Put 35.070 0.000 0.000 0.000   0 16.700
BHPLN9 22/12/2016 Call 35.080 0.000 0.000 0.000   0 0.020
BHPLO9 22/12/2016 Put 35.080 0.000 0.000 0.000   100 16.500
BHPMB9 22/12/2016 Call 35.540 0.000 0.000 0.000   130 0.015
BHPMC9 22/12/2016 Put 35.540 0.000 0.000 0.000   0 17.170
BHPC68 22/12/2016 Call 35.550 0.030 0.030 0.000   0 0.015
BHPC58 22/12/2016 Put 35.550 16.750 16.750 0.000   768 16.960
BHPMD9 22/12/2016 Call 36.470 0.025 0.025 0.000   40 0.015
BHPMM9 22/12/2016 Put 36.470 17.865 17.865 0.000   0 18.100
BHPQT9 22/12/2016 Call 36.480 0.025 0.025 0.000   0 0.015
BHPQS9 22/12/2016 Put 36.480 17.665 17.665 0.000   30 17.880
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.010
BHPMO9 22/12/2016 Put 37.410 0.000 0.000 0.000   0 19.040
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.010
BHPQV9 22/12/2016 Put 37.420 0.000 0.000 0.000   100 18.805
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.007
BHPLZ9 22/12/2016 Put 38.340 0.000 0.000 0.000   0 19.970
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.005
BHPNX9 22/12/2016 Put 39.280 0.000 0.000 0.000   0 20.910
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.006
BHPZ17 22/12/2016 Put 39.290 0.000 0.000 0.000   801 20.655
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.004
BHPB87 22/12/2016 Put 40.210 0.000 0.000 0.000   0 21.840
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.005
BHPVE9 22/12/2016 Put 40.220 0.000 0.000 0.000   0 21.570
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.003
BHPTF8 22/12/2016 Put 41.150 0.000 0.000 0.000   0 22.780
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.003
BHPKQ9 22/12/2016 Put 41.160 0.000 0.000 0.000   287 22.500
BHPRI9 30/03/2017 Call 0.010 0.000 0.000 0.000   0 18.275
BHPWU8 30/03/2017 Call 12.000 7.105 7.105 0.000   0 6.915
BHPWV8 30/03/2017 Put 12.000 0.615 0.615 0.000   100 0.650
BHPSZ8 30/03/2017 Call 12.500 6.705 6.705 0.000   0 6.505
BHPT18 30/03/2017 Put 12.500 0.705 0.705 0.000   0 0.740
BHPRG8 30/03/2017 Call 13.000 6.300 6.300 0.000   0 6.115
BHPRH8 30/03/2017 Put 13.000 0.805 0.805 0.000   35 0.855
BHPSC9 30/03/2017 Call 13.010 6.200 6.200 0.000   4 6.010
BHPSD9 30/03/2017 Put 13.010 0.805 0.805 0.000   0 0.850
BHPJF8 30/03/2017 Call 13.500 5.920 5.920 0.000   0 5.735
BHPJG8 30/03/2017 Put 13.500 0.920 0.920 0.000   0 0.970
BHPSF9 30/03/2017 Call 13.510 5.820 5.820 0.000   0 5.640
BHPSE9 30/03/2017 Put 13.510 0.915 0.915 0.000   0 0.965
BHPS29 30/03/2017 Call 13.750 5.730 5.730 0.000   0 5.550
BHPS39 30/03/2017 Put 13.750 0.980 0.980 0.000   0 1.025
BHPD78 30/03/2017 Call 14.000 5.540 5.540 0.000   0 5.365
BHPD88 30/03/2017 Put 14.000 1.040 1.040 0.000   20 1.095
BHPRJ9 30/03/2017 Call 14.250 5.355 5.355 0.000   0 5.185
BHPRK9 30/03/2017 Put 14.250 1.110 1.110 0.000   0 1.165
BHPY87 30/03/2017 Call 14.500 5.180 5.180 0.000   0 5.010
BHPY97 30/03/2017 Put 14.500 1.185 1.185 0.000   752 1.240
BHPR99 30/03/2017 Call 14.750 5.005 5.005 0.000   0 4.840
BHPRF9 30/03/2017 Put 14.750 1.255 1.255 0.000   15 1.315
BHPVT7 30/03/2017 Call 15.000 4.835 4.835 0.000   0 4.665
BHPVU7 30/03/2017 Put 15.000 1.330 1.330 0.000   40 1.390
BHPR39 30/03/2017 Call 15.500 4.485 4.485 0.000   0 4.330
BHPR49 30/03/2017 Put 15.500 1.480 1.480 0.000   0 1.560
BHPTB7 30/03/2017 Call 16.000 4.170 4.170 0.000   20 4.015
BHPTC7 30/03/2017 Put 16.000 1.665 1.665 0.000   30 1.740
BHPGX9 30/03/2017 Call 16.010 4.095 4.095 0.000   0 3.945
BHPGY9 30/03/2017 Put 16.010 1.655 1.655 0.000   3 1.735
BHPQY9 30/03/2017 Call 16.500 3.860 3.860 0.000   0 3.705
BHPQZ9 30/03/2017 Put 16.500 1.845 1.845 0.000   0 1.925
BHPQH7 30/03/2017 Call 17.000 3.560 3.560 0.000   270 3.420
BHPQI7 30/03/2017 Put 17.000 2.040 2.040 0.000   30 2.135
BHPI19 30/03/2017 Call 17.010 3.500 3.500 0.000   0 3.360
BHPGZ9 30/03/2017 Put 17.010 2.040 2.040 0.000   40 2.130
BHPQW9 30/03/2017 Call 17.500 3.285 3.285 0.000   100 3.145
BHPQX9 30/03/2017 Put 17.500 2.260 2.260 0.000   0 2.355
BHPGM7 30/03/2017 Call 18.000 3.010 3.010 0.000   20 2.875
BHPGN7 30/03/2017 Put 18.000 2.480 2.480 0.000   103 2.580
BHPI29 30/03/2017 Call 18.010 2.960 2.960 0.000   0 2.830
BHPI39 30/03/2017 Put 18.010 2.480 2.480 0.000   10 2.580
BHPR59 30/03/2017 Call 18.500 2.755 2.755 0.000   22 2.635
BHPR69 30/03/2017 Put 18.500 2.725 2.725 0.000   24 2.840
BHPDR7 30/03/2017 Call 19.000 2.520 2.520 0.000   60 2.405
BHPDS7 30/03/2017 Put 19.000 2.985 2.985 0.000   10 3.095
BHPI59 30/03/2017 Call 19.010 2.470 2.470 0.000   83 2.360
BHPI49 30/03/2017 Put 19.010 2.975 2.975 0.000   102 3.090
BHPR79 30/03/2017 Call 19.500 2.285 2.285 0.000   0 2.180
BHPR89 30/03/2017 Put 19.500 3.245 3.245 0.000   0 3.370
BHPDP7 30/03/2017 Call 20.000 2.080 2.080 0.000   1,095 1.980
BHPDQ7 30/03/2017 Put 20.000 3.540 3.540 0.000   1,020 3.670
BHPRG9 30/03/2017 Call 20.500 1.885 1.885 0.000   85 1.790
BHPRH9 30/03/2017 Put 20.500 3.840 3.840 0.000   0 3.970
BHPDT7 30/03/2017 Call 21.000 1.690 1.690 0.000   60 1.610
BHPDU7 30/03/2017 Put 21.000 4.145 4.145 0.000   0 4.290
BHPY38 30/03/2017 Call 21.010 1.670 1.670 0.000   72 1.585
BHPY48 30/03/2017 Put 21.010 4.145 4.145 0.000   338 4.285
BHPT19 30/03/2017 Call 21.500 1.530 1.530 0.000   37 1.455
BHPT29 30/03/2017 Put 21.500 4.485 4.485 0.000   1,000 4.630
BHPDX7 30/03/2017 Call 22.000 1.375 1.375 0.000   230 1.295
BHPDY7 30/03/2017 Put 22.000 4.830 4.830 0.000   0 4.975
BHPY28 30/03/2017 Call 22.010 1.350 1.350 0.000   118 1.275
BHPY18 30/03/2017 Put 22.010 4.815 4.815 0.000   0 4.965
BHPT39 30/03/2017 Call 22.500 1.225 1.225 0.000   10 1.165
BHPT69 30/03/2017 Put 22.500 5.175 5.175 0.000   0 5.335
BHPD97 30/03/2017 Call 23.000 1.105 1.105 0.000   40 1.040
BHPDK7 30/03/2017 Put 23.000 5.425 5.925 0.000   0 5.710
BHPSO8 30/03/2017 Call 23.010 1.085 1.085 0.000   250 1.020
BHPSN8 30/03/2017 Put 23.010 5.535 5.535 0.000   35 5.690
BHPUW9 30/03/2017 Call 23.500 0.985 0.985 0.000   0 0.920
BHPUX9 30/03/2017 Put 23.500 5.925 5.925 0.000   0 6.085
BHPD77 30/03/2017 Call 24.000 0.875 0.875 0.000   200 0.825
BHPD87 30/03/2017 Put 24.000 6.305 6.305 0.000   7 6.480
BHPY68 30/03/2017 Call 24.010 0.865 0.865 0.000   599 0.810
BHPY58 30/03/2017 Put 24.010 6.295 6.295 0.000   220 6.460
BHPV19 30/03/2017 Call 24.500 0.790 0.790 0.000   0 0.735
BHPV29 30/03/2017 Put 24.500 6.715 6.715 0.000   0 6.880
BHPDN7 30/03/2017 Call 25.000 0.705 0.705 0.000   270 0.645
BHPDO7 30/03/2017 Put 25.000 7.120 7.120 0.000   0 7.285
BHPDL7 30/03/2017 Call 26.000 0.565 0.565 0.000   50 0.510
BHPDM7 30/03/2017 Put 26.000 7.970 7.970 0.000   0 8.135
BHPTI9 30/03/2017 Call 26.010 0.555 0.555 0.000   60 0.500
BHPTH9 30/03/2017 Put 26.010 7.940 7.940 0.000   0 8.100
BHPDV7 30/03/2017 Call 27.000 0.445 0.445 0.000   80 0.395
BHPDW7 30/03/2017 Put 27.000 8.845 8.845 0.000   0 9.010
BHPVH9 30/03/2017 Call 27.500 0.405 0.405 0.000   0 0.350
BHPVI9 30/03/2017 Put 27.500 9.300 9.300 0.000   0 9.460
BHPVG9 30/03/2017 Call 27.510 0.400 0.400 0.000   0 0.345
BHPVF9 30/03/2017 Put 27.510 9.255 9.255 0.000   11 9.410
BHPJI7 30/03/2017 Call 28.000 0.365 0.365 0.000   50 0.300
BHPJJ7 30/03/2017 Put 28.000 9.755 9.755 0.000   0 9.910
BHPY78 30/03/2017 Call 28.010 0.360 0.360 0.000   0 0.300
BHPY88 30/03/2017 Put 28.010 9.700 9.700 0.000   283 9.855
BHPK67 30/03/2017 Call 29.000 0.290 0.290 0.000   50 0.235
BHPK77 30/03/2017 Put 29.000 10.675 10.675 0.000   0 10.840
BHPYA8 30/03/2017 Call 29.010 0.290 0.290 0.000   0 0.230
BHPY98 30/03/2017 Put 29.010 10.615 10.615 0.000   350 10.765
BHPK87 30/03/2017 Call 30.000 0.235 0.235 0.000   60 0.175
BHPK97 30/03/2017 Put 30.000 11.620 11.620 0.000   0 11.780
BHPCR9 30/03/2017 Call 30.010 0.235 0.235 0.000   43 0.175
BHPCS9 30/03/2017 Put 30.010 11.540 11.540 0.000   0 11.690
BHPKI9 30/03/2017 Call 30.500 0.210 0.210 0.000   0 0.155
BHPKH9 30/03/2017 Put 30.500 12.095 12.095 0.000   0 12.255
BHPKJ9 30/03/2017 Call 30.510 0.210 0.210 0.000   0 0.155
BHPKK9 30/03/2017 Put 30.510 12.005 12.005 0.000   53 12.155
BHPKF9 30/03/2017 Call 31.000 0.190 0.190 0.000   60 0.135
BHPKG9 30/03/2017 Put 31.000 12.570 12.570 0.000   0 12.735
BHPKE9 30/03/2017 Call 31.010 0.190 0.190 0.000   0 0.135
BHPKD9 30/03/2017 Put 31.010 12.475 12.475 0.000   100 12.630
BHPCU9 30/03/2017 Call 32.000 0.155 0.155 0.000   40 0.105
BHPCT9 30/03/2017 Put 32.000 13.530 13.530 0.000   0 13.705
BHPCQ9 30/03/2017 Call 32.010 0.155 0.155 0.000   0 0.105
BHPCP9 30/03/2017 Put 32.010 13.420 13.420 0.000   40 13.575
BHPKM9 30/03/2017 Call 34.000 0.000 0.000 0.000   60 0.065
BHPKL9 30/03/2017 Put 34.000 0.000 0.000 0.000   0 15.660
BHPKN9 30/03/2017 Call 34.010 0.000 0.000 0.000   0 0.065
BHPKO9 30/03/2017 Put 34.010 0.000 0.000 0.000   9 15.495
BHPWW8 29/06/2017 Call 12.160 6.985 6.985 0.000   0 6.780
BHPWX8 29/06/2017 Put 12.160 0.730 0.730 0.000   38 0.845
BHPRI8 29/06/2017 Call 12.620 6.625 6.625 0.000   0 6.435
BHPRJ8 29/06/2017 Put 12.620 0.845 0.845 0.000   25 0.925
BHPJH8 29/06/2017 Call 13.090 6.285 6.285 0.000   0 6.095
BHPJI8 29/06/2017 Put 13.090 0.975 0.975 0.000   60 1.035
BHPD98 29/06/2017 Call 13.560 5.950 5.950 0.000   0 5.760
BHPDK8 29/06/2017 Put 13.560 1.070 1.210 0.000   335 1.160
BHPYE7 29/06/2017 Call 14.030 5.615 5.615 0.000   0 5.440
BHPYF7 29/06/2017 Put 14.030 1.255 1.255 0.000   50 1.315
BHPVV7 29/06/2017 Call 14.960 5.005 5.005 0.000   80 4.830
BHPVW7 29/06/2017 Put 14.960 1.565 1.565 0.000   60 1.625
BHPTF7 29/06/2017 Call 15.900 4.430 4.430 0.000   5 4.265
BHPTG7 29/06/2017 Put 15.900 1.930 1.930 0.000   75 1.995
BHPRZ7 29/06/2017 Call 16.830 3.890 3.890 0.000   5 3.740
BHPS17 29/06/2017 Put 16.830 2.315 2.315 0.000   170 2.395
BHPGO7 29/06/2017 Call 17.770 3.135 3.485 0.000   35 3.255
BHPGP7 29/06/2017 Put 17.770 2.755 2.755 0.000   60 2.840
BHPMI9 29/06/2017 Call 18.700 2.680 3.030 0.000   54 2.825
BHPMJ9 29/06/2017 Put 18.700 0.000 0.000 0.000   85 3.335
BHPMP9 29/06/2017 Call 19.640 2.535 2.535 0.000   75 2.415
BHPMQ9 29/06/2017 Put 19.640 3.745 3.745 0.000   20 3.855
BHPK29 29/06/2017 Call 20.570 2.180 2.180 0.000   40 2.070
BHPK39 29/06/2017 Put 20.570 4.310 4.310 0.000   155 4.435
BHPGK7 29/06/2017 Call 21.510 1.845 1.845 0.000   120 1.755
BHPGL7 29/06/2017 Put 21.510 4.900 4.900 0.000   120 5.045
BHPC17 29/06/2017 Call 22.440 1.570 1.570 0.000   30 1.475
BHPC27 29/06/2017 Put 22.440 5.540 5.540 0.000   475 5.695
BHPW79 29/06/2017 Call 23.380 1.315 1.315 0.000   35 1.240
BHPW89 29/06/2017 Put 23.380 6.200 6.200 0.000   455 6.380
BHPW99 29/06/2017 Call 24.310 1.105 1.105 0.000   230 1.020
BHPWA9 29/06/2017 Put 24.310 6.905 6.905 0.000   171 7.090
BHPTZ9 29/06/2017 Call 25.250 0.920 0.920 0.000   115 0.855
BHPU19 29/06/2017 Put 25.250 7.630 7.630 0.000   380 7.840
BHPGP9 29/06/2017 Call 26.180 0.760 0.760 0.000   45 0.695
BHPGQ9 29/06/2017 Put 26.180 8.380 8.380 0.000   570 8.610
BHPEQ9 29/06/2017 Call 27.120 0.630 0.630 0.000   70 0.575
BHPER9 29/06/2017 Put 27.120 9.160 9.160 0.000   2,247 9.405
BHPCF9 29/06/2017 Call 28.050 0.515 0.515 0.000   80 0.460
BHPCG9 29/06/2017 Put 28.050 9.960 9.960 0.000   223 10.215
BHPYI8 29/06/2017 Call 28.990 0.425 0.425 0.425 20 40 0.375
BHPYJ8 29/06/2017 Put 28.990 10.790 10.790 0.000   60 11.050
BHPKI8 29/06/2017 Call 29.920 0.340 0.340 0.000   80 0.300
BHPKJ8 29/06/2017 Put 29.920 11.635 11.635 0.000   275 11.900
BHPJX8 29/06/2017 Call 30.860 0.205 0.295 0.000   224 0.240
BHPJY8 29/06/2017 Put 30.860 12.220 13.020 0.000   195 12.770
BHPXL9 29/06/2017 Call 30.870 0.280 0.280 0.000   0 0.240
BHPXK9 29/06/2017 Put 30.870 12.330 12.330 0.000   6 12.605
BHPK68 29/06/2017 Call 31.800 0.225 0.225 0.000   50 0.190
BHPK78 29/06/2017 Put 31.800 13.390 13.390 0.000   0 13.655
BHPK48 29/06/2017 Call 32.730 0.190 0.190 0.000   10 0.150
BHPK58 29/06/2017 Put 32.730 14.275 14.275 0.000   0 14.540
BHPJZ8 29/06/2017 Call 33.670 0.155 0.155 0.000   80 0.120
BHPK18 29/06/2017 Put 33.670 15.185 15.185 0.000   0 15.445
BHPK28 29/06/2017 Call 34.600 0.000 0.000 0.000   80 0.095
BHPK38 29/06/2017 Put 34.600 16.085 16.085 0.000   0 16.345
BHPKC8 29/06/2017 Call 35.540 0.105 0.105 0.000   70 0.075
BHPKD8 29/06/2017 Put 35.540 17.005 17.005 0.000   2 17.260
BHPKE8 29/06/2017 Call 36.470 0.085 0.085 0.000   130 0.060
BHPKF8 29/06/2017 Put 36.470 17.920 17.920 0.000   0 18.170
BHPKA8 29/06/2017 Call 37.410 0.075 0.075 0.000   80 0.045
BHPKB8 29/06/2017 Put 37.410 18.845 18.845 0.000   0 19.095
BHPK88 29/06/2017 Call 38.340 0.060 0.060 0.000   0 0.040
BHPK98 29/06/2017 Put 38.340 19.765 19.765 0.000   0 20.010
BHPLH8 29/06/2017 Call 39.280 0.050 0.050 0.000   0 0.030
BHPLI8 29/06/2017 Put 39.280 20.690 20.690 0.000   0 20.940
BHPM78 29/06/2017 Call 40.210 0.000 0.000 0.000   10 0.025
BHPM88 29/06/2017 Put 40.210 0.000 0.000 0.000   0 21.865
BHPSN9 29/06/2017 Call 40.220 0.045 0.045 0.000   0 0.025
BHPSM9 29/06/2017 Put 40.220 21.235 21.235 0.000   0 21.520
BHPTG8 29/06/2017 Call 41.150 0.000 0.000 0.000   0 0.020
BHPTH8 29/06/2017 Put 41.150 0.000 0.000 0.000   0 22.800
BHPWY8 21/12/2017 Call 12.160 6.890 6.890 0.000   30 6.680
BHPX38 21/12/2017 Put 12.160 0.625 0.625 0.000   0 0.650
BHPRK8 21/12/2017 Call 12.620 6.530 6.530 0.000   0 6.330
BHPRL8 21/12/2017 Put 12.620 0.730 0.730 0.000   0 0.770
BHPJJ8 21/12/2017 Call 13.090 6.190 6.190 0.000   530 5.995
BHPJK8 21/12/2017 Put 13.090 0.865 0.865 0.000   40 0.905
BHPDL8 21/12/2017 Call 13.560 5.860 5.860 0.000   500 5.660
BHPDM8 21/12/2017 Put 13.560 1.005 1.005 0.000   40 1.045
BHPYG7 21/12/2017 Call 14.030 5.535 5.535 0.000   40 5.350
BHPYH7 21/12/2017 Put 14.030 1.160 1.160 0.000   55 1.210
BHPVX7 21/12/2017 Call 14.960 4.945 4.945 0.000   11 4.760
BHPVY7 21/12/2017 Put 14.960 1.495 1.495 0.000   60 1.555
BHPTH7 21/12/2017 Call 15.900 4.400 4.400 0.000   500 4.230
BHPTI7 21/12/2017 Put 15.900 1.900 1.900 0.000   4,064 1.965
BHPS27 21/12/2017 Call 16.830 3.900 3.900 0.000   35 3.750
BHPS37 21/12/2017 Put 16.830 2.330 2.330 0.000   45 2.415
BHPGQ7 21/12/2017 Call 17.770 3.445 3.445 0.000   490 3.295
BHPGR7 21/12/2017 Put 17.770 2.815 2.815 0.000   40 2.900
BHPMR9 21/12/2017 Call 18.700 3.045 3.045 0.000   115 2.915
BHPMS9 21/12/2017 Put 18.700 3.345 3.345 0.000   150 3.445
BHPMT9 21/12/2017 Call 19.640 2.665 2.665 0.000   40 2.550
BHPMU9 21/12/2017 Put 19.640 3.900 3.900 0.000   20 4.015
BHPK49 21/12/2017 Call 20.570 2.350 2.350 0.000   173 2.240
BHPK59 21/12/2017 Put 20.570 4.510 4.510 0.000   30 4.630
BHPMJ7 21/12/2017 Call 21.510 2.045 2.045 0.000   340 1.950
BHPMK7 21/12/2017 Put 21.510 5.130 5.130 0.000   103 5.260
BHPIY7 21/12/2017 Call 22.440 1.800 1.800 0.000   454 1.705
BHPIZ7 21/12/2017 Put 22.440 5.715 6.215 0.000   834 5.930
BHPIM7 21/12/2017 Call 23.380 1.555 1.555 0.000   30 1.475
BHPIP7 21/12/2017 Put 23.380 6.465 6.465 0.000   45 6.610
BHPIQ7 21/12/2017 Call 24.310 1.365 1.365 0.000   40 1.285
BHPIR7 21/12/2017 Put 24.310 7.170 7.170 0.000   40 7.330
BHPIS7 21/12/2017 Call 25.250 1.170 1.170 0.000   130 1.105
BHPIT7 21/12/2017 Put 25.250 7.895 7.895 0.000   232 8.055
BHPIU7 21/12/2017 Call 26.180 1.025 1.025 0.000   30 0.960
BHPIX7 21/12/2017 Put 26.180 8.640 8.640 0.000   33 8.810
BHPIG7 21/12/2017 Call 27.120 0.875 0.875 0.000   40 0.820
BHPIH7 21/12/2017 Put 27.120 9.410 9.410 0.000   55 9.585
BHPII7 21/12/2017 Call 28.050 0.760 0.760 0.000   30 0.715
BHPIJ7 21/12/2017 Put 28.050 10.185 10.185 0.000   65 10.375
BHPJ17 21/12/2017 Call 28.990 0.655 0.655 0.000   245 0.605
BHPJ27 21/12/2017 Put 28.990 11.005 11.005 0.000   60 11.190
BHPBL8 21/12/2017 Call 29.000 0.650 0.650 0.000   0 0.610
BHPBP8 21/12/2017 Put 29.000 10.860 10.860 0.000   70 11.045
BHPB48 21/12/2017 Call 29.460 0.600 0.600 0.000   0 0.560
BHPBI8 21/12/2017 Put 29.460 11.410 11.410 0.000   20 11.605
BHPBK8 21/12/2017 Call 29.470 0.605 0.605 0.000   0 0.565
BHPBJ8 21/12/2017 Put 29.470 11.260 11.260 0.000   0 11.450
BHPIK7 21/12/2017 Call 29.920 0.560 0.560 0.000   2,005 0.525
BHPIL7 21/12/2017 Put 29.920 11.815 11.815 0.000   65 12.015
BHPB38 21/12/2017 Call 29.930 0.560 0.560 0.000   0 0.525
BHPB28 21/12/2017 Put 29.930 11.655 11.655 0.000   0 11.850
BHPZX7 21/12/2017 Call 30.390 0.520 0.520 0.000   0 0.485
BHPZW7 21/12/2017 Put 30.390 12.235 12.235 0.000   0 12.440
BHPZY7 21/12/2017 Call 30.400 0.520 0.520 0.000   0 0.485
BHPB18 21/12/2017 Put 30.400 12.065 12.065 0.000   944 12.260
BHPJ57 21/12/2017 Call 30.860 0.415 0.535 0.000   98 0.445
BHPJM7 21/12/2017 Put 30.860 12.390 13.190 0.000   132 12.865
BHPJV7 21/12/2017 Call 31.800 0.395 0.395 0.000   400 0.370
BHPJW7 21/12/2017 Put 31.800 13.525 13.525 0.000   303 13.725
BHPIK8 21/12/2017 Call 31.810 0.400 0.400 0.000   0 0.375
BHPIL8 21/12/2017 Put 31.810 13.310 13.310 0.000   367 13.510
BHPS47 21/12/2017 Call 32.730 0.335 0.335 0.000   1,020 0.310
BHPS57 21/12/2017 Put 32.730 14.120 14.920 0.000   2,500 14.595
BHPTN7 21/12/2017 Call 33.670 0.275 0.275 0.000   90 0.250
BHPTO7 21/12/2017 Put 33.670 15.270 15.270 0.000   0 15.485
BHPUG7 21/12/2017 Call 34.600 0.225 0.225 0.000   145 0.210
BHPUH7 21/12/2017 Put 34.600 16.155 16.155 0.000   10 16.375
BHPW27 21/12/2017 Call 35.540 0.180 0.180 0.000   80 0.165
BHPW37 21/12/2017 Put 35.540 17.060 17.060 0.000   0 17.280
BHPX48 28/06/2018 Call 12.000 6.800 6.800 0.000   0 6.580
BHPX58 28/06/2018 Put 12.000 0.810 0.810 0.000   0 0.845
BHPT28 28/06/2018 Call 12.500 6.380 6.380 0.000   0 6.170
BHPT38 28/06/2018 Put 12.500 0.955 0.955 0.000   0 0.990
BHPRQ8 28/06/2018 Call 13.000 5.980 5.980 0.000   40 5.770
BHPRR8 28/06/2018 Put 13.000 1.100 1.100 0.000   0 1.140
BHPJL8 28/06/2018 Call 13.500 5.605 5.605 0.000   0 5.405
BHPJM8 28/06/2018 Put 13.500 1.270 1.270 0.000   0 1.320
BHPDN8 28/06/2018 Call 14.000 5.240 5.240 0.000   20 5.045
BHPDO8 28/06/2018 Put 14.000 1.450 1.450 0.000   80 1.500
BHPYI7 28/06/2018 Call 14.500 4.905 4.905 0.000   0 4.715
BHPYJ7 28/06/2018 Put 14.500 1.630 1.630 0.000   66 1.690
BHPVZ7 28/06/2018 Call 15.000 4.580 4.580 0.000   0 4.395
BHPW17 28/06/2018 Put 15.000 1.845 1.845 0.000   80 1.910
BHPTD7 28/06/2018 Call 16.000 3.985 3.985 0.000   0 3.815
BHPTE7 28/06/2018 Put 16.000 2.275 2.275 0.000   50 2.350
BHPQJ7 28/06/2018 Call 17.000 3.455 3.455 0.000   0 3.300
BHPQK7 28/06/2018 Put 17.000 2.775 2.775 0.000   85 2.860
BHPGS7 28/06/2018 Call 18.000 2.980 2.980 0.000   0 2.845
BHPGT7 28/06/2018 Put 18.000 3.300 3.300 0.000   45 3.400
BHPMV9 28/06/2018 Call 19.000 2.570 2.570 0.000   0 2.435
BHPMW9 28/06/2018 Put 19.000 3.885 3.885 0.000   2,065 3.980
BHPK69 28/06/2018 Call 20.000 2.215 2.215 0.000   103 2.100
BHPK79 28/06/2018 Put 20.000 4.490 4.490 0.000   40 4.605
BHPYQ8 28/06/2018 Call 21.000 1.895 1.895 0.000   12 1.800
BHPYR8 28/06/2018 Put 21.000 5.140 5.140 0.000   50 5.260
BHPXO8 28/06/2018 Call 22.000 1.630 1.630 0.000   20 1.535
BHPXP8 28/06/2018 Put 22.000 5.815 5.815 0.000   55 5.950
BHPVT8 28/06/2018 Call 23.000 1.395 1.395 0.000   0 1.320
BHPVU8 28/06/2018 Put 23.000 6.530 6.530 0.000   10 6.670
BHPVJ8 28/06/2018 Call 24.000 1.195 1.195 0.000   20 1.115
BHPVK8 28/06/2018 Put 24.000 7.255 7.255 0.000   15 7.405
BHPV78 28/06/2018 Call 25.000 1.025 1.025 0.000   40 0.960
BHPV88 28/06/2018 Put 25.000 8.030 8.030 0.000   0 8.185
BHPV98 28/06/2018 Call 26.000 0.875 0.875 0.000   40 0.810
BHPVA8 28/06/2018 Put 26.000 8.810 8.810 0.000   15 8.965
BHPUU8 28/06/2018 Call 27.000 0.750 0.750 0.000   30 0.700
BHPUV8 28/06/2018 Put 27.000 9.620 9.620 0.000   0 9.790
BHPUS8 28/06/2018 Call 28.000 0.640 0.640 0.000   50 0.590
BHPUT8 28/06/2018 Put 28.000 10.450 10.450 0.000   0 10.625
BHPVB8 28/06/2018 Call 29.000 0.545 0.545 0.000   0 0.510
BHPVC8 28/06/2018 Put 29.000 11.285 11.285 0.000   0 11.470
BHPVD8 28/06/2018 Call 30.000 0.470 0.470 0.000   0 0.435
BHPVE8 28/06/2018 Put 30.000 12.160 12.160 0.000   1 12.345
BHPUY8 28/06/2018 Call 31.000 0.395 0.395 0.000   0 0.370
BHPUZ8 28/06/2018 Put 31.000 13.040 13.040 0.000   0 13.230
BHPUW8 28/06/2018 Call 32.000 0.345 0.345 0.000   0 0.320
BHPUX8 28/06/2018 Put 32.000 13.925 13.925 0.000   0 14.125
BHPV58 28/06/2018 Call 33.000 0.295 0.295 0.000   40 0.270
BHPV68 28/06/2018 Put 33.000 14.840 14.840 0.000   0 15.040
BHPJE9 28/06/2018 Call 40.000 0.100 0.100 0.000   0 0.095
BHPJD9 28/06/2018 Put 40.000 21.470 21.470 0.000   1 21.695
BHPJF9 28/06/2018 Call 43.000 0.065 0.065 0.000   0 0.060
BHPJG9 28/06/2018 Put 43.000 24.405 24.405 0.000   0 24.635
BHPJI9 28/06/2018 Call 46.000 0.045 0.045 0.000   0 0.040
BHPJH9 28/06/2018 Put 46.000 27.395 27.395 0.000   0 27.630
BHPX68 20/12/2018 Call 12.000 7.540 7.540 0.000   0 7.350
BHPX78 20/12/2018 Put 12.000 1.485 1.485 0.000   10 1.530
BHPT48 20/12/2018 Call 12.500 7.230 7.230 0.000   0 7.040
BHPT58 20/12/2018 Put 12.500 1.655 1.655 0.000   0 1.700
BHPRS8 20/12/2018 Call 13.000 6.930 6.930 0.000   0 6.740
BHPRT8 20/12/2018 Put 13.000 1.825 1.825 0.000   0 1.870
BHPPP8 20/12/2018 Call 13.500 6.630 6.630 0.000   0 6.440
BHPPQ8 20/12/2018 Put 13.500 1.990 1.990 0.000   0 2.055
BHPLF8 20/12/2018 Call 14.000 6.350 6.350 0.000   0 6.175
BHPLG8 20/12/2018 Put 14.000 2.190 2.190 0.000   0 2.255
BHPL78 20/12/2018 Call 14.500 6.085 6.085 0.000   0 5.910
BHPL88 20/12/2018 Put 14.500 2.390 2.390 0.000   0 2.455
BHPLL8 20/12/2018 Call 15.000 5.825 5.825 0.000   2 5.650
BHPLM8 20/12/2018 Put 15.000 2.590 2.590 0.000   0 2.650
BHPLD8 20/12/2018 Call 16.000 5.340 5.340 0.000   45 5.180
BHPLE8 20/12/2018 Put 16.000 3.025 3.025 0.000   5 3.090
BHPLJ8 20/12/2018 Call 17.000 4.895 4.895 0.000   8 4.735
BHPLK8 20/12/2018 Put 17.000 3.485 3.485 0.000   19 3.545
BHPL98 20/12/2018 Call 18.000 4.480 4.480 0.000   6 4.340
BHPLA8 20/12/2018 Put 18.000 3.975 3.975 0.000   20 4.045
BHPLB8 20/12/2018 Call 19.000 4.115 4.115 0.000   4 3.970
BHPLC8 20/12/2018 Put 19.000 4.505 4.505 0.000   193 4.570
BHPL58 20/12/2018 Call 20.000 3.750 3.750 0.000   199 3.625
BHPL68 20/12/2018 Put 20.000 5.045 5.045 0.000   0 5.135
BHPL38 20/12/2018 Call 21.000 3.450 3.450 0.000   2 3.330
BHPL48 20/12/2018 Put 21.000 5.640 5.640 0.000   0 5.735
BHPMR8 20/12/2018 Call 22.000 3.155 3.155 0.000   0 3.030
BHPMU8 20/12/2018 Put 22.000 6.230 6.230 0.000   20 6.355
BHPJK9 20/12/2018 Call 23.000 2.885 2.885 0.000   280 2.780
BHPJL9 20/12/2018 Put 23.000 6.885 6.885 0.000   20 7.020
BHPUO9 20/12/2018 Call 24.000 2.650 2.650 0.000   0 2.545
BHPUP9 20/12/2018 Put 24.000 7.540 7.540 0.000   0 7.675
BHPV39 20/12/2018 Call 25.000 2.415 2.415 0.000   0 2.310
BHPV49 20/12/2018 Put 25.000 8.235 8.235 0.000   0 8.390

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.