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 24.070 0.000 24.030 24.100 24.150 24.330 23.995 7,291,011 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPCK9 06/04/2017 Call 0.010 24.065 24.065 0.000   0 24.065
BHPLD9 06/04/2017 Call 18.500 5.575 5.575 0.000   0 5.575
BHPLE9 06/04/2017 Put 18.500 0.000 0.000 0.000   0 0.000
BHPFM9 06/04/2017 Call 19.000 5.075 5.075 0.000   0 5.075
BHPFP9 06/04/2017 Put 19.000 0.000 0.000 0.000   0 0.000
BHPEI9 06/04/2017 Call 19.500 4.575 4.575 0.000   0 4.575
BHPEJ9 06/04/2017 Put 19.500 0.000 0.000 0.000   0 0.000
BHPD29 06/04/2017 Call 20.000 4.075 4.075 0.000   0 4.075
BHPD39 06/04/2017 Put 20.000 0.000 0.000 0.000   0 0.000
BHPCV9 06/04/2017 Call 20.500 3.575 3.575 0.000   0 3.575
BHPCW9 06/04/2017 Put 20.500 0.000 0.000 0.000   0 0.000
BHPDO9 06/04/2017 Call 21.000 3.080 3.080 0.000   0 3.080
BHPDP9 06/04/2017 Put 21.000 0.000 0.000 0.000   0 0.000
BHPE59 06/04/2017 Call 21.500 2.590 2.590 0.000   0 2.590
BHPE69 06/04/2017 Put 21.500 0.002 0.002 0.000   0 0.002
BHPDM9 06/04/2017 Call 22.000 2.105 2.105 2.110 10 10 2.105
BHPDN9 06/04/2017 Put 22.000 0.008 0.008 0.000 75 465 0.008
BHPE39 06/04/2017 Call 22.500 1.635 1.635 0.000   0 1.635
BHPE49 06/04/2017 Put 22.500 0.025 0.025 0.000 300 570 0.025
BHPDW9 06/04/2017 Call 23.000 1.185 1.185 0.000   0 1.185
BHPDX9 06/04/2017 Put 23.000 0.070 0.070 0.085 400 540 0.070
BHPCL9 06/04/2017 Call 23.500 0.780 0.780 0.000   690 0.780
BHPCM9 06/04/2017 Put 23.500 0.170 0.170 0.175 185 330 0.170
BHPDQ9 06/04/2017 Call 24.000 0.445 0.445 0.405 14 474 0.445
BHPDR9 06/04/2017 Put 24.000 0.350 0.350 0.000 330 530 0.350
BHPDK9 06/04/2017 Call 24.500 0.215 0.215 0.290 283 410 0.215
BHPDL9 06/04/2017 Put 24.500 0.635 0.635 0.470 325 485 0.635
BHPE19 06/04/2017 Call 25.000 0.090 0.090 0.120 70 280 0.090
BHPE29 06/04/2017 Put 25.000 1.020 1.020 0.000   1,070 1.020
BHPD89 06/04/2017 Call 25.500 0.030 0.030 0.000   770 0.030
BHPD99 06/04/2017 Put 25.500 1.465 1.465 1.480 100 150 1.465
BHPDY9 06/04/2017 Call 26.000 0.008 0.008 0.000   0 0.008
BHPDZ9 06/04/2017 Put 26.000 1.945 1.945 0.000   0 1.945
BHPD49 06/04/2017 Call 26.500 0.002 0.002 0.000   50 0.002
BHPD59 06/04/2017 Put 26.500 2.440 2.440 0.000   0 2.440
BHPCX9 06/04/2017 Call 27.000 0.000 0.000 0.000   0 0.000
BHPCY9 06/04/2017 Put 27.000 2.935 2.935 0.000   0 2.935
BHPD69 06/04/2017 Call 27.500 0.000 0.000 0.000   0 0.000
BHPD79 06/04/2017 Put 27.500 3.435 3.435 0.000   0 3.435
BHPCZ9 06/04/2017 Call 28.000 0.000 0.000 0.000   0 0.000
BHPD19 06/04/2017 Put 28.000 3.930 3.930 0.000   0 3.930
BHPDU9 06/04/2017 Call 28.500 0.000 0.000 0.000   0 0.000
BHPDV9 06/04/2017 Put 28.500 4.430 4.430 0.000   0 4.430
BHPE99 06/04/2017 Call 29.000 0.000 0.000 0.000   0 0.000
BHPEF9 06/04/2017 Put 29.000 4.930 4.930 0.000   0 4.930
BHPDS9 06/04/2017 Call 29.500 0.000 0.000 0.000   0 0.000
BHPDT9 06/04/2017 Put 29.500 5.430 5.430 0.000   0 5.430
BHPE79 06/04/2017 Call 30.000 0.000 0.000 0.000   0 0.000
BHPE89 06/04/2017 Put 30.000 5.930 5.930 0.000   0 5.930
BHPG39 13/04/2017 Call 0.010 24.075 24.075 0.000   0 24.075
BHPLF9 13/04/2017 Call 18.500 5.580 5.580 0.000   0 5.580
BHPLG9 13/04/2017 Put 18.500 0.000 0.000 0.000   0 0.000
BHPKA9 13/04/2017 Call 19.000 5.080 5.080 0.000   0 5.080
BHPKB9 13/04/2017 Put 19.000 0.000 0.000 0.000   0 0.000
BHPIW9 13/04/2017 Call 19.500 4.580 4.580 0.000   0 4.580
BHPIX9 13/04/2017 Put 19.500 0.000 0.000 0.000   0 0.000
BHPJX9 13/04/2017 Call 20.000 4.080 4.080 0.000   0 4.080
BHPJY9 13/04/2017 Put 20.000 0.001 0.001 0.000   0 0.001
BHPJC9 13/04/2017 Call 20.500 3.585 3.585 0.000   0 3.585
BHPJJ9 13/04/2017 Put 20.500 0.003 0.003 0.000   0 0.003
BHPK89 13/04/2017 Call 21.000 3.095 3.095 0.000   0 3.095
BHPK99 13/04/2017 Put 21.000 0.008 0.008 0.000   0 0.008
BHPG89 13/04/2017 Call 21.500 2.615 2.615 0.000   0 2.615
BHPG99 13/04/2017 Put 21.500 0.020 0.020 0.000 100 100 0.020
BHPJZ9 13/04/2017 Call 22.000 2.155 2.155 0.000   0 2.155
BHPK19 13/04/2017 Put 22.000 0.045 0.045 0.000   310 0.045
BHPG69 13/04/2017 Call 22.500 1.710 1.710 0.000   0 1.710
BHPG79 13/04/2017 Put 22.500 0.095 0.095 0.000   40 0.095
BHPGR9 13/04/2017 Call 23.000 1.295 1.295 0.000   0 1.295
BHPGS9 13/04/2017 Put 23.000 0.180 0.180 0.000 400 300 0.180
BHPG49 13/04/2017 Call 23.500 0.915 0.915 0.000   400 0.915
BHPG59 13/04/2017 Put 23.500 0.310 0.310 0.000   60 0.310
BHPGM9 13/04/2017 Call 24.000 0.600 0.600 0.000   0 0.600
BHPGO9 13/04/2017 Put 24.000 0.505 0.505 0.470 30 30 0.505
BHPIH9 13/04/2017 Call 24.500 0.360 0.360 0.000   80 0.360
BHPII9 13/04/2017 Put 24.500 0.775 0.775 0.000   410 0.775
BHPGT9 13/04/2017 Call 25.000 0.200 0.200 0.250 284 324 0.200
BHPGU9 13/04/2017 Put 25.000 1.120 1.120 0.000   0 1.120
BHPIU9 13/04/2017 Call 25.500 0.100 0.100 0.125 35 210 0.100
BHPIV9 13/04/2017 Put 25.500 1.530 1.530 0.000   0 1.530
BHPGV9 13/04/2017 Call 26.000 0.045 0.045 0.000   35 0.045
BHPGW9 13/04/2017 Put 26.000 1.980 1.980 0.000   0 1.980
BHPIS9 13/04/2017 Call 26.500 0.020 0.020 0.000   0 0.020
BHPIT9 13/04/2017 Put 26.500 2.455 2.455 0.000   0 2.455
BHPJR9 13/04/2017 Call 27.000 0.007 0.007 0.000   0 0.007
BHPJS9 13/04/2017 Put 27.000 2.945 2.945 0.000   0 2.945
BHPIJ9 13/04/2017 Call 27.500 0.003 0.003 0.000   0 0.003
BHPIK9 13/04/2017 Put 27.500 3.440 3.440 0.000   0 3.440
BHPJT9 13/04/2017 Call 28.000 0.001 0.001 0.000   0 0.001
BHPJU9 13/04/2017 Put 28.000 3.935 3.935 0.000   0 3.935
BHPJV9 13/04/2017 Call 28.500 0.000 0.000 0.000   0 0.000
BHPJW9 13/04/2017 Put 28.500 4.435 4.435 0.000   0 4.435
BHPGK9 13/04/2017 Call 29.000 0.000 0.000 0.000   0 0.000
BHPGL9 13/04/2017 Put 29.000 4.935 4.935 0.000   0 4.935
BHPKW9 13/04/2017 Call 29.500 0.000 0.000 0.000   0 0.000
BHPKX9 13/04/2017 Put 29.500 5.430 5.430 0.000   0 5.430
BHPPL9 20/04/2017 Call 0.010            
BHPSJ9 20/04/2017 Call 19.000            
BHPSK9 20/04/2017 Put 19.000            
BHPST9 20/04/2017 Call 19.500            
BHPSU9 20/04/2017 Put 19.500            
BHPSL9 20/04/2017 Call 20.000            
BHPSO9 20/04/2017 Put 20.000            
BHPSV9 20/04/2017 Call 20.500            
BHPSW9 20/04/2017 Put 20.500            
BHPSA9 20/04/2017 Call 21.000            
BHPSB9 20/04/2017 Put 21.000            
BHPQQ9 20/04/2017 Call 21.500            
BHPQR9 20/04/2017 Put 21.500            
BHPRS9 20/04/2017 Call 22.000            
BHPRT9 20/04/2017 Put 22.000            
BHPQO9 20/04/2017 Call 22.500            
BHPQP9 20/04/2017 Put 22.500            
BHPQ79 20/04/2017 Call 23.000            
BHPQ89 20/04/2017 Put 23.000            
BHPPM9 20/04/2017 Call 23.500            
BHPPN9 20/04/2017 Put 23.500            
BHPQF9 20/04/2017 Call 24.000            
BHPQG9 20/04/2017 Put 24.000            
BHPRQ9 20/04/2017 Call 24.500            
BHPRR9 20/04/2017 Put 24.500            
BHPQU9 20/04/2017 Call 25.000            
BHPQV9 20/04/2017 Put 25.000            
BHPR19 20/04/2017 Call 25.500            
BHPR29 20/04/2017 Put 25.500            
BHPQS9 20/04/2017 Call 26.000            
BHPQT9 20/04/2017 Put 26.000            
BHPSP9 20/04/2017 Call 26.500            
BHPSQ9 20/04/2017 Put 26.500            
BHPSX9 20/04/2017 Call 27.000            
BHPSY9 20/04/2017 Put 27.000            
BHPSR9 20/04/2017 Call 27.500            
BHPSS9 20/04/2017 Put 27.500            
BHPSZ9 20/04/2017 Call 28.000            
BHPT49 20/04/2017 Put 28.000            
BHPQH9 20/04/2017 Call 28.500            
BHPQI9 20/04/2017 Put 28.500            
BHPQJ9 20/04/2017 Call 29.000            
BHPQK9 20/04/2017 Put 29.000            
BHPUA8 27/04/2017 Call 0.010 24.090 24.090 0.000   20 24.090
BHPUQ7 27/04/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPUR7 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUP7 27/04/2017 Call 0.110 23.960 23.960 0.000   0 23.960
BHPUO7 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPNV7 27/04/2017 Call 18.500 5.595 5.595 0.000   0 5.595
BHPNU7 27/04/2017 Put 18.500 0.004 0.004 0.000   30 0.004
BHPNW7 27/04/2017 Call 18.510 5.585 5.585 0.000   0 5.585
BHPNX7 27/04/2017 Put 18.510 0.004 0.004 0.000   0 0.004
BHPTB8 27/04/2017 Call 19.000 5.095 5.095 0.000   0 5.095
BHPTC8 27/04/2017 Put 19.000 0.008 0.008 0.000   170 0.008
BHPTD8 27/04/2017 Call 19.500 4.600 4.600 0.000   0 4.600
BHPTI8 27/04/2017 Put 19.500 0.015 0.015 0.000   1,110 0.015
BHPTJ8 27/04/2017 Call 20.000 4.110 4.110 0.000   200 4.110
BHPTK8 27/04/2017 Put 20.000 0.025 0.025 0.030 40 310 0.025
BHPMM8 27/04/2017 Call 20.010 4.100 4.100 0.000   327 4.100
BHPMN8 27/04/2017 Put 20.010 0.025 0.025 0.000   750 0.025
BHPTL8 27/04/2017 Call 20.500 3.625 3.625 0.000   0 3.625
BHPTM8 27/04/2017 Put 20.500 0.040 0.040 0.020 2,550 3,850 0.040
BHPMO8 27/04/2017 Call 20.510 3.615 3.615 0.000   55 3.615
BHPMP8 27/04/2017 Put 20.510 0.040 0.040 0.000   0 0.040
BHPTN8 27/04/2017 Call 21.000 3.145 3.145 0.000   39 3.145
BHPTO8 27/04/2017 Put 21.000 0.060 0.060 0.040 2,040 3,913 0.060
BHPV59 27/04/2017 Call 21.010 3.135 3.135 0.000   60 3.135
BHPV69 27/04/2017 Put 21.010 0.060 0.060 0.000   30 0.060
BHPTP8 27/04/2017 Call 21.500 2.680 2.680 0.000   0 2.680
BHPTQ8 27/04/2017 Put 21.500 0.090 0.090 0.000   2,999 0.090
BHPV89 27/04/2017 Call 21.510 2.670 2.670 0.000   648 2.670
BHPV79 27/04/2017 Put 21.510 0.085 0.085 0.080 55 255 0.085
BHPTR8 27/04/2017 Call 22.000 2.230 2.230 0.000   0 2.230
BHPTS8 27/04/2017 Put 22.000 0.140 0.140 0.150 1,655 4,490 0.140
BHPBY8 27/04/2017 Call 22.010 2.220 2.220 0.000   757 2.220
BHPBZ8 27/04/2017 Put 22.010 0.135 0.135 0.135 50 596 0.135
BHPTT8 27/04/2017 Call 22.500 1.800 1.800 0.000   0 1.800
BHPTU8 27/04/2017 Put 22.500 0.210 0.210 0.180 505 2,753 0.210
BHPT47 27/04/2017 Call 22.510 1.790 1.790 0.000   1,347 1.790
BHPT97 27/04/2017 Put 22.510 0.210 0.210 0.210 650 2,420 0.210
BHPTV8 27/04/2017 Call 23.000 1.405 1.405 1.400 20 260 1.405
BHPTW8 27/04/2017 Put 23.000 0.315 0.315 0.310 315 7,860 0.315
BHPKM7 27/04/2017 Call 23.010 1.400 1.400 1.460 19 568 1.400
BHPKN7 27/04/2017 Put 23.010 0.320 0.320 0.000 70 1,310 0.320
BHPTX8 27/04/2017 Call 23.500 1.055 1.055 0.000   1,209 1.055
BHPTY8 27/04/2017 Put 23.500 0.465 0.465 0.435 900 4,168 0.465
BHPUA9 27/04/2017 Call 23.510 1.045 1.045 1.145 240 1,378 1.045
BHPUB9 27/04/2017 Put 23.510 0.465 0.465 0.445 175 1,580 0.465
BHPTZ8 27/04/2017 Call 24.000 0.750 0.750 0.860 520 3,757 0.750
BHPU18 27/04/2017 Put 24.000 0.660 0.660 0.650 1,419 4,943 0.660
BHPQP7 27/04/2017 Call 24.010 0.745 0.745 0.770 229 1,306 0.745
BHPQQ7 27/04/2017 Put 24.010 0.660 0.660 0.000 690 2,774 0.660
BHPU28 27/04/2017 Call 24.500 0.505 0.505 0.490 385 6,114 0.505
BHPU38 27/04/2017 Put 24.500 0.915 0.915 0.900 1,060 4,545 0.915
BHPV99 27/04/2017 Call 24.510 0.500 0.500 0.470 260 6,704 0.500
BHPVA9 27/04/2017 Put 24.510 0.915 0.915 0.910 632 2,005 0.915
BHPU48 27/04/2017 Call 25.000 0.325 0.325 0.310 3,530 5,697 0.325
BHPU58 27/04/2017 Put 25.000 1.225 1.225 1.120 241 2,373 1.225
BHPVC9 27/04/2017 Call 25.010 0.320 0.320 0.330 300 4,222 0.320
BHPVB9 27/04/2017 Put 25.010 1.230 1.230 1.160 263 3,869 1.230
BHPU68 27/04/2017 Call 25.500 0.195 0.195 0.220 2,280 9,788 0.195
BHPU78 27/04/2017 Put 25.500 1.595 1.595 1.600 1,031 3,075 1.595
BHPN18 27/04/2017 Call 25.510 0.190 0.190 0.190 165 1,315 0.190
BHPN28 27/04/2017 Put 25.510 1.595 1.595 1.540 360 670 1.595
BHPU88 27/04/2017 Call 26.000 0.110 0.110 0.110 817 40,056 0.110
BHPU98 27/04/2017 Put 26.000 2.010 2.010 0.000   1,315 2.010
BHPMG8 27/04/2017 Call 26.010 0.105 0.105 0.125 20 1,129 0.105
BHPMH8 27/04/2017 Put 26.010 2.010 2.010 0.000 100 260 2.010
BHPW88 27/04/2017 Call 26.500 0.055 0.055 0.080 1,355 12,411 0.055
BHPW98 27/04/2017 Put 26.500 2.465 2.465 0.000   939 2.465
BHPLJ9 27/04/2017 Call 26.510 0.055 0.055 0.000   0 0.055
BHPLK9 27/04/2017 Put 26.510 2.460 2.460 0.000 30 30 2.460
BHPXG8 27/04/2017 Call 27.000 0.030 0.030 0.030 1,100 12,210 0.030
BHPXH8 27/04/2017 Put 27.000 2.940 2.940 0.000   573 2.940
BHPVD7 27/04/2017 Call 27.010 0.030 0.030 0.000   1,375 0.030
BHPVE7 27/04/2017 Put 27.010 2.935 2.935 0.000 240 357 2.935
BHPF99 27/04/2017 Call 27.500 0.015 0.015 0.000   2,272 0.015
BHPFF9 27/04/2017 Put 27.500 3.430 3.430 0.000   456 3.430
BHPFR9 27/04/2017 Call 28.000 0.006 0.006 0.000   3,737 0.006
BHPFS9 27/04/2017 Put 28.000 3.930 3.930 0.000   81 3.930
BHPLL9 27/04/2017 Call 28.010 0.006 0.006 0.000   0 0.006
BHPLM9 27/04/2017 Put 28.010 3.915 3.915 3.830 355 355 3.915
BHPGN9 27/04/2017 Call 28.500 0.002 0.002 0.000   44,302 0.002
BHPI69 27/04/2017 Put 28.500 4.430 4.430 0.000   0 4.430
BHPJ19 27/04/2017 Call 29.000 0.001 0.001 0.000   954 0.001
BHPJ29 27/04/2017 Put 29.000 4.930 4.930 0.000   177 4.930
BHPIY9 27/04/2017 Call 29.500 0.000 0.000 0.000   899 0.000
BHPIZ9 27/04/2017 Put 29.500 5.430 5.430 0.000   0 5.430
BHPPO9 27/04/2017 Call 30.000 0.000 0.000 0.000   898 0.000
BHPPP9 27/04/2017 Put 30.000 5.930 5.930 0.000   0 5.930
BHPVJ9 27/04/2017 Call 30.010 0.000 0.000 0.000   180 0.000
BHPVK9 27/04/2017 Put 30.010 5.910 5.910 0.000 3,100 3,600 5.910
BHPVN9 27/04/2017 Call 30.500 0.000 0.000 0.000   10 0.000
BHPVO9 27/04/2017 Put 30.500 6.430 6.430 0.000   0 6.430
BHPVM9 27/04/2017 Call 30.510 0.000 0.000 0.000   0 0.000
BHPVL9 27/04/2017 Put 30.510 6.415 6.415 0.000   90 6.415
BHPWR7 27/04/2017 Call 31.000 0.000 0.000 0.000   0 0.000
BHPWS7 27/04/2017 Put 31.000 6.930 6.930 0.000   0 6.930
BHPWP7 27/04/2017 Call 31.500 0.000 0.000 0.000   335 0.000
BHPWQ7 27/04/2017 Put 31.500 7.430 7.430 0.000   0 7.430
BHPP89 25/05/2017 Call 0.010 24.120 24.120 0.000   0 24.120
BHPV87 25/05/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPUS7 25/05/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPV97 25/05/2017 Call 0.110 23.960 23.960 0.000   0 23.960
BHPVA7 25/05/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBM9 25/05/2017 Call 17.000 7.115 7.115 0.000   0 7.115
BHPBL9 25/05/2017 Put 17.000 0.003 0.003 0.000   0 0.003
BHPBO9 25/05/2017 Call 17.010 7.105 7.105 0.000   0 7.105
BHPBP9 25/05/2017 Put 17.010 0.003 0.003 0.000   0 0.003
BHPNY7 25/05/2017 Call 18.500 5.630 5.630 0.000   0 5.630
BHPNZ7 25/05/2017 Put 18.500 0.020 0.020 0.000   180 0.020
BHPP17 25/05/2017 Call 18.510 5.620 5.620 0.000   380 5.620
BHPP27 25/05/2017 Put 18.510 0.020 0.020 0.000   0 0.020
BHPQO7 25/05/2017 Call 19.000 5.140 5.140 0.000   0 5.140
BHPQN7 25/05/2017 Put 19.000 0.035 0.035 0.000   0 0.035
BHPP77 25/05/2017 Call 19.010 5.130 5.130 0.000   2,529 5.130
BHPP87 25/05/2017 Put 19.010 0.035 0.035 0.000 650 650 0.035
BHPLR9 25/05/2017 Call 19.500            
BHPLS9 25/05/2017 Put 19.500            
BHPLP9 25/05/2017 Call 19.510            
BHPLQ9 25/05/2017 Put 19.510            
BHPMV8 25/05/2017 Call 20.000 4.195 4.195 0.000   200 4.195
BHPMT8 25/05/2017 Put 20.000 0.085 0.085 0.000 280 882 0.085
BHPMQ8 25/05/2017 Call 20.010 4.185 4.185 0.000 20 40 4.185
BHPMS8 25/05/2017 Put 20.010 0.085 0.085 0.000   230 0.085
BHPMW8 25/05/2017 Call 20.500 3.740 3.740 0.000   0 3.740
BHPMX8 25/05/2017 Put 20.500 0.125 0.125 0.000 500 1,610 0.125
BHPMY8 25/05/2017 Call 20.510 3.730 3.730 0.000 20 80 3.730
BHPMZ8 25/05/2017 Put 20.510 0.125 0.125 0.000   0 0.125
BHPQB9 25/05/2017 Call 21.000 3.300 3.300 0.000 98 98 3.300
BHPQC9 25/05/2017 Put 21.000 0.175 0.175 0.000 70 510 0.175
BHPQD9 25/05/2017 Call 21.500 2.880 2.880 0.000   0 2.880
BHPQE9 25/05/2017 Put 21.500 0.245 0.245 0.000   1,486 0.245
BHPC58 25/05/2017 Call 21.510 2.870 2.870 0.000 808 1,003 2.870
BHPC68 25/05/2017 Put 21.510 0.245 0.245 0.000   100 0.245
BHPQ59 25/05/2017 Call 22.000 2.470 2.470 0.000   0 2.470
BHPQ69 25/05/2017 Put 22.000 0.335 0.335 0.000   2,302 0.335
BHPCH8 25/05/2017 Call 22.010 2.465 2.465 0.000 100 200 2.465
BHPC78 25/05/2017 Put 22.010 0.335 0.335 0.430 70 244 0.335
BHPMX9 25/05/2017 Call 22.500 2.085 2.085 2.100 24 461 2.085
BHPMY9 25/05/2017 Put 22.500 0.445 0.445 0.000   3,567 0.445
BHPQ39 25/05/2017 Call 22.510 2.080 2.080 0.000   415 2.080
BHPQ49 25/05/2017 Put 22.510 0.445 0.445 0.000 650 730 0.445
BHPMZ9 25/05/2017 Call 23.000 1.725 1.725 0.000 25 444 1.725
BHPN19 25/05/2017 Put 23.000 0.585 0.585 0.580 47 2,586 0.585
BHPCI8 25/05/2017 Call 23.010 1.725 1.725 1.875 140 700 1.725
BHPCJ8 25/05/2017 Put 23.010 0.585 0.585 0.000 130 220 0.585
BHPN29 25/05/2017 Call 23.500 1.400 1.400 0.000 29 485 1.400
BHPN39 25/05/2017 Put 23.500 0.760 0.760 0.700 90 598 0.760
BHPCR8 25/05/2017 Call 23.510 1.395 1.395 0.000   470 1.395
BHPCK8 25/05/2017 Put 23.510 0.760 0.760 0.720 140 261 0.760
BHPN49 25/05/2017 Call 24.000 1.110 1.110 1.210 23 607 1.110
BHPN59 25/05/2017 Put 24.000 0.970 0.970 0.960 50 853 0.970
BHPVB7 25/05/2017 Call 24.010 1.105 1.105 0.000 100 574 1.105
BHPVC7 25/05/2017 Put 24.010 0.970 0.970 0.000 100 480 0.970
BHPN69 25/05/2017 Call 24.500 0.860 0.860 0.840 16 251 0.860
BHPN79 25/05/2017 Put 24.500 1.220 1.220 0.000 122 5,340 1.220
BHPMC8 25/05/2017 Call 24.510 0.855 0.855 0.000 673 814 0.855
BHPMD8 25/05/2017 Put 24.510 1.220 1.220 0.000   810 1.220
BHPN89 25/05/2017 Call 25.000 0.645 0.645 0.630 40 1,685 0.645
BHPNL9 25/05/2017 Put 25.000 1.510 1.510 0.000 247 572 1.510
BHPMF8 25/05/2017 Call 25.010 0.640 0.640 0.630 4 865 0.640
BHPME8 25/05/2017 Put 25.010 1.510 1.510 0.000 410 1,840 1.510
BHPNM9 25/05/2017 Call 25.500 0.475 0.475 0.460 172 1,238 0.475
BHPNN9 25/05/2017 Put 25.500 1.840 1.840 0.000 200 476 1.840
BHPMI8 25/05/2017 Call 25.510 0.470 0.470 0.490 20 80 0.470
BHPMJ8 25/05/2017 Put 25.510 1.835 1.835 0.000 380 1,253 1.835
BHPNO9 25/05/2017 Call 26.000 0.340 0.340 0.340 70 4,276 0.340
BHPNP9 25/05/2017 Put 26.000 2.205 2.205 0.000   15 2.205
BHPRN8 25/05/2017 Call 26.010 0.335 0.335 0.350 10 718 0.335
BHPRO8 25/05/2017 Put 26.010 2.200 2.200 0.000 110 940 2.200
BHPNR9 25/05/2017 Call 26.500 0.235 0.235 0.230 130 2,014 0.235
BHPNS9 25/05/2017 Put 26.500 2.610 2.610 0.000   512 2.610
BHPGL8 25/05/2017 Call 26.510 0.235 0.235 0.000   280 0.235
BHPGK8 25/05/2017 Put 26.510 2.600 2.600 0.000 9 453 2.600
BHPNT9 25/05/2017 Call 27.000 0.160 0.160 0.000   5,997 0.160
BHPNU9 25/05/2017 Put 27.000 3.040 3.040 0.000   376 3.040
BHPN78 25/05/2017 Call 27.010 0.160 0.160 0.000 80 330 0.160
BHPN88 25/05/2017 Put 27.010 3.025 3.025 0.000   288 3.025
BHPNV9 25/05/2017 Call 27.500 0.105 0.105 0.000 50 1,786 0.105
BHPNY9 25/05/2017 Put 27.500 3.495 3.495 0.000   427 3.495
BHPNK8 25/05/2017 Call 27.510 0.105 0.105 0.000   44 0.105
BHPN98 25/05/2017 Put 27.510 3.475 3.475 0.000   156 3.475
BHPNZ9 25/05/2017 Call 28.000 0.070 0.070 0.000   662 0.070
BHPP19 25/05/2017 Put 28.000 3.965 3.965 0.000   485 3.965
BHPNL8 25/05/2017 Call 28.010 0.070 0.070 0.100 15 130 0.070
BHPNM8 25/05/2017 Put 28.010 3.945 3.945 3.760 364 759 3.945
BHPP29 25/05/2017 Call 28.500 0.045 0.045 0.000   6,059 0.045
BHPP39 25/05/2017 Put 28.500 4.450 4.450 0.000   4 4.450
BHPNO8 25/05/2017 Call 28.510 0.045 0.045 0.000   0 0.045
BHPNN8 25/05/2017 Put 28.510 4.420 4.420 0.000 130 425 4.420
BHPP49 25/05/2017 Call 29.000 0.030 0.030 0.000   3,479 0.030
BHPP59 25/05/2017 Put 29.000 4.940 4.940 0.000   0 4.940
BHPNP8 25/05/2017 Call 29.010 0.030 0.030 0.000   0 0.030
BHPNQ8 25/05/2017 Put 29.010 4.905 4.905 0.000   90 4.905
BHPP69 25/05/2017 Call 29.500 0.020 0.020 0.000 80 1,048 0.020
BHPP79 25/05/2017 Put 29.500 5.435 5.435 0.000   0 5.435
BHPRP8 25/05/2017 Call 29.510 0.020 0.020 0.000   200 0.020
BHPRU8 25/05/2017 Put 29.510 5.400 5.400 0.000 80 505 5.400
BHPPQ9 25/05/2017 Call 30.000 0.010 0.010 0.000   652 0.010
BHPPR9 25/05/2017 Put 30.000 5.930 5.930 0.000   0 5.930
BHPRV8 25/05/2017 Call 30.010 0.010 0.010 0.000   0 0.010
BHPRW8 25/05/2017 Put 30.010 5.890 5.890 0.000   30 5.890
BHPKQ7 25/05/2017 Call 30.500 0.007 0.007 0.000   501 0.007
BHPKR7 25/05/2017 Put 30.500 6.430 6.430 0.000   0 6.430
BHPRX8 25/05/2017 Call 30.510 0.007 0.007 0.000   0 0.007
BHPRY8 25/05/2017 Put 30.510 6.385 6.385 0.000   110 6.385
BHPWT7 25/05/2017 Call 31.000 0.004 0.004 0.000   0 0.004
BHPWU7 25/05/2017 Put 31.000 6.930 6.930 0.000   0 6.930
BHPRZ8 25/05/2017 Call 31.010 0.004 0.004 0.000   0 0.004
BHPS18 25/05/2017 Put 31.010 6.885 6.885 0.000   200 6.885
BHPWV7 25/05/2017 Call 31.500 0.002 0.002 0.000   0 0.002
BHPWW7 25/05/2017 Put 31.500 7.430 7.430 0.000   0 7.430
BHPT98 25/05/2017 Call 31.510 0.002 0.002 0.000   0 0.002
BHPTA8 25/05/2017 Put 31.510 7.380 7.380 0.000   100 7.380
BHPUB8 25/05/2017 Call 32.000 0.001 0.001 0.000   0 0.001
BHPUC8 25/05/2017 Put 32.000 7.930 7.930 0.000   0 7.930
BHPTF8 25/05/2017 Call 32.010 0.001 0.001 0.000   0 0.001
BHPTE8 25/05/2017 Put 32.010 7.875 7.875 0.000 91 138 7.875
BHPUE8 25/05/2017 Call 32.500 0.001 0.001 0.000   0 0.001
BHPUD8 25/05/2017 Put 32.500 8.430 8.430 0.000   0 8.430
BHPWG8 25/05/2017 Call 32.510 0.001 0.001 0.000   0 0.001
BHPWH8 25/05/2017 Put 32.510 8.375 8.375 0.000   0 8.375
BHPWI8 25/05/2017 Call 33.000 0.000 0.000 0.000   0 0.000
BHPWJ8 25/05/2017 Put 33.000 8.930 8.930 0.000   0 8.930
BHPWM8 25/05/2017 Call 33.010 0.000 0.000 0.000   0 0.000
BHPWN8 25/05/2017 Put 33.010 8.875 8.875 0.000   58 8.875
BHPWL8 25/05/2017 Call 33.500 0.000 0.000 0.000   0 0.000
BHPWK8 25/05/2017 Put 33.500 9.430 9.430 0.000   0 9.430
BHPWP8 25/05/2017 Call 33.510 0.000 0.000 0.000   0 0.000
BHPWO8 25/05/2017 Put 33.510 9.375 9.375 0.000   200 9.375
BHPLZ7 29/06/2017 Call 0.010 24.165 24.165 0.000   0 24.165
BHPUD9 29/06/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPUL9 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUR9 29/06/2017 Call 0.110 23.960 23.960 0.000   0 23.960
BHPUQ9 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPWW8 29/06/2017 Call 12.160 11.960 11.960 0.000   0 11.960
BHPWX8 29/06/2017 Put 12.160 0.000 0.000 0.000   383 0.000
BHPRI8 29/06/2017 Call 12.620 11.505 11.505 0.000   0 11.505
BHPRJ8 29/06/2017 Put 12.620 0.000 0.000 0.000   665 0.000
BHPJH8 29/06/2017 Call 13.090 11.035 11.035 0.000   22 11.035
BHPJI8 29/06/2017 Put 13.090 0.000 0.000 0.000   520 0.000
BHPD98 29/06/2017 Call 13.560 10.570 10.570 0.000   0 10.570
BHPDK8 29/06/2017 Put 13.560 0.001 0.001 0.000   1,826 0.001
BHPYE7 29/06/2017 Call 14.030 10.100 10.100 0.000   0 10.100
BHPYF7 29/06/2017 Put 14.030 0.002 0.002 0.000   8,243 0.002
BHPM57 29/06/2017 Call 14.490 9.645 9.645 0.000   0 9.645
BHPM67 29/06/2017 Put 14.490 0.003 0.003 0.000   460 0.003
BHPVV7 29/06/2017 Call 14.960 9.180 9.180 0.000   0 9.180
BHPVW7 29/06/2017 Put 14.960 0.005 0.005 0.000   5,996 0.005
BHPM77 29/06/2017 Call 15.430 8.715 8.715 0.000   0 8.715
BHPM87 29/06/2017 Put 15.430 0.008 0.008 0.000   1,980 0.008
BHPTF7 29/06/2017 Call 15.900 8.250 8.250 0.000   0 8.250
BHPTG7 29/06/2017 Put 15.900 0.015 0.015 0.000   3,557 0.015
BHPKB7 29/06/2017 Call 16.370 7.790 7.790 0.000   0 7.790
BHPKC7 29/06/2017 Put 16.370 0.020 0.020 0.000   250 0.020
BHPRZ7 29/06/2017 Call 16.830 7.340 7.340 0.000   0 7.340
BHPS17 29/06/2017 Put 16.830 0.030 0.030 0.000   1,154 0.030
BHPKF7 29/06/2017 Call 17.300 6.885 6.885 0.000   0 6.885
BHPKG7 29/06/2017 Put 17.300 0.040 0.040 0.000   110 0.040
BHPGO7 29/06/2017 Call 17.770 6.435 6.435 0.000   0 6.435
BHPGP7 29/06/2017 Put 17.770 0.055 0.055 0.000   1,882 0.055
BHPKD7 29/06/2017 Call 18.240 5.980 5.980 0.000   0 5.980
BHPKE7 29/06/2017 Put 18.240 0.075 0.075 0.000   465 0.075
BHPMI9 29/06/2017 Call 18.700 5.550 5.550 0.000   0 5.550
BHPMJ9 29/06/2017 Put 18.700 0.100 0.100 0.000   1,656 0.100
BHPKC9 29/06/2017 Call 18.710 5.540 5.540 0.000   137 5.540
BHPKP9 29/06/2017 Put 18.710 0.100 0.100 0.000   0 0.100
BHPKH7 29/06/2017 Call 19.170 5.110 5.110 0.000   0 5.110
BHPKS7 29/06/2017 Put 19.170 0.130 0.130 0.000   2,300 0.130
BHPEU9 29/06/2017 Call 19.180 5.100 5.100 0.000   221 5.100
BHPEV9 29/06/2017 Put 19.180 0.130 0.130 0.000   0 0.130
BHPMP9 29/06/2017 Call 19.640 4.685 4.685 0.000   1 4.685
BHPMQ9 29/06/2017 Put 19.640 0.170 0.170 0.000   4,135 0.170
BHPEW9 29/06/2017 Call 19.650 4.675 4.675 0.000   88 4.675
BHPEX9 29/06/2017 Put 19.650 0.170 0.170 0.000   0 0.170
BHPKT7 29/06/2017 Call 20.110 4.265 4.265 0.000   0 4.265
BHPKU7 29/06/2017 Put 20.110 0.220 0.220 0.000   3,921 0.220
BHPEY9 29/06/2017 Call 20.120 4.255 4.255 0.000   412 4.255
BHPEZ9 29/06/2017 Put 20.120 0.220 0.220 0.000   20 0.220
BHPK29 29/06/2017 Call 20.570 3.865 3.865 0.000   0 3.865
BHPK39 29/06/2017 Put 20.570 0.270 0.270 0.000   1,258 0.270
BHPKV7 29/06/2017 Call 21.040 3.475 3.475 0.000   0 3.475
BHPKW7 29/06/2017 Put 21.040 0.350 0.350 0.000   726 0.350
BHPS99 29/06/2017 Call 21.050 3.465 3.465 0.000   170 3.465
BHPSG9 29/06/2017 Put 21.050 0.350 0.350 0.000   270 0.350
BHPGK7 29/06/2017 Call 21.510 3.100 3.100 0.000   1,550 3.100
BHPGL7 29/06/2017 Put 21.510 0.435 0.435 0.440 220 1,945 0.435
BHPSH9 29/06/2017 Call 21.520 3.090 3.090 3.240 10 293 3.090
BHPSI9 29/06/2017 Put 21.520 0.435 0.435 0.000   47 0.435
BHPK57 29/06/2017 Call 21.980 2.740 2.740 0.000   1,740 2.740
BHPKA7 29/06/2017 Put 21.980 0.540 0.540 0.000   1,320 0.540
BHPY39 29/06/2017 Call 21.990 2.735 2.735 0.000   78 2.735
BHPY49 29/06/2017 Put 21.990 0.540 0.540 0.000   137 0.540
BHPC17 29/06/2017 Call 22.440 2.410 2.410 0.000   2,393 2.410
BHPC27 29/06/2017 Put 22.440 0.665 0.665 0.000   3,770 0.665
BHPY69 29/06/2017 Call 22.450 2.400 2.400 0.000   290 2.400
BHPY59 29/06/2017 Put 22.450 0.665 0.665 0.000   10 0.665
BHPMZ7 29/06/2017 Call 22.910 2.090 2.090 0.000   452 2.090
BHPN17 29/06/2017 Put 22.910 0.815 0.815 0.000   853 0.815
BHPY99 29/06/2017 Call 22.920 2.085 2.085 0.000   401 2.085
BHPYA9 29/06/2017 Put 22.920 0.810 0.810 0.000   3,111 0.810
BHPW79 29/06/2017 Call 23.380 1.790 1.790 0.000   283 1.790
BHPW89 29/06/2017 Put 23.380 0.980 0.980 0.000   561 0.980
BHPYC9 29/06/2017 Call 23.390 1.785 1.785 0.000   159 1.785
BHPYB9 29/06/2017 Put 23.390 0.985 0.985 0.000   50 0.985
BHPNO7 29/06/2017 Call 23.850 1.525 1.525 0.000   4,171 1.525
BHPNP7 29/06/2017 Put 23.850 1.185 1.185 0.000   373 1.185
BHPYD9 29/06/2017 Call 23.860 1.515 1.515 0.000   205 1.515
BHPYE9 29/06/2017 Put 23.860 1.180 1.180 1.160 40 272 1.180
BHPW99 29/06/2017 Call 24.310 1.280 1.280 1.400 1 6,180 1.280
BHPWA9 29/06/2017 Put 24.310 1.400 1.400 0.000   4,276 1.400
BHPMN7 29/06/2017 Call 24.320 1.275 1.275 1.265 103 2,017 1.275
BHPMO7 29/06/2017 Put 24.320 1.395 1.395 1.365 16 901 1.395
BHPSA7 29/06/2017 Call 24.780 1.055 1.055 1.025 400 5,667 1.055
BHPSB7 29/06/2017 Put 24.780 1.650 1.650 0.000   208 1.650
BHPTZ9 29/06/2017 Call 25.250 0.865 0.865 0.930 1,530 11,817 0.865
BHPU19 29/06/2017 Put 25.250 1.925 1.925 0.000   1,122 1.925
BHPMQ7 29/06/2017 Call 25.260 0.860 0.860 0.000   1,220 0.860
BHPMP7 29/06/2017 Put 25.260 1.920 1.920 0.000   533 1.920
BHPEU8 29/06/2017 Call 25.720 0.700 0.700 0.000   4,076 0.700
BHPEV8 29/06/2017 Put 25.720 2.230 2.230 0.000   1,417 2.230
BHPEL9 29/06/2017 Call 25.730 0.695 0.695 0.000   0 0.695
BHPEK9 29/06/2017 Put 25.730 2.220 2.220 0.000   0 2.220
BHPGP9 29/06/2017 Call 26.180 0.555 0.555 0.575 10,034 12,344 0.555
BHPGQ9 29/06/2017 Put 26.180 2.555 2.555 0.000   2,908 2.555
BHPMR7 29/06/2017 Call 26.190 0.555 0.555 0.540 60 819 0.555
BHPMS7 29/06/2017 Put 26.190 2.540 2.540 2.530 60 351 2.540
BHPJ18 29/06/2017 Call 26.650 0.435 0.435 0.000   482 0.435
BHPJ28 29/06/2017 Put 26.650 2.905 2.905 0.000   195 2.905
BHPVW9 29/06/2017 Call 26.660 0.435 0.435 0.000   58 0.435
BHPVV9 29/06/2017 Put 26.660 2.890 2.890 0.000   175 2.890
BHPEQ9 29/06/2017 Call 27.120 0.340 0.340 0.000   420 0.340
BHPER9 29/06/2017 Put 27.120 3.285 3.285 3.305 60 3,707 3.285
BHPMU7 29/06/2017 Call 27.130 0.335 0.335 0.305 12 974 0.335
BHPMT7 29/06/2017 Put 27.130 3.260 3.260 3.220 9 401 3.260
BHPFG9 29/06/2017 Call 27.590 0.260 0.260 0.000   878 0.260
BHPFH9 29/06/2017 Put 27.590 3.680 3.680 0.000   50 3.680
BHPSS8 29/06/2017 Call 27.600 0.260 0.260 0.000   0 0.260
BHPST8 29/06/2017 Put 27.600 3.655 3.655 0.000   49 3.655
BHPCF9 29/06/2017 Call 28.050 0.195 0.195 0.230 85 893 0.195
BHPCG9 29/06/2017 Put 28.050 4.090 4.090 0.000   387 4.090
BHPQ99 29/06/2017 Call 28.060 0.195 0.195 0.000   777 0.195
BHPQA9 29/06/2017 Put 28.060 4.055 4.055 4.020 70 1,143 4.055
BHPI79 29/06/2017 Call 28.520 0.150 0.150 0.000   286 0.150
BHPI89 29/06/2017 Put 28.520 4.520 4.520 0.000   100 4.520
BHPSV8 29/06/2017 Call 28.530 0.150 0.150 0.000   0 0.150
BHPSU8 29/06/2017 Put 28.530 4.480 4.480 0.000   120 4.480
BHPYI8 29/06/2017 Call 28.990 0.110 0.110 0.000   289 0.110
BHPYJ8 29/06/2017 Put 28.990 4.965 4.965 0.000   70 4.965
BHPQE8 29/06/2017 Call 29.000 0.110 0.110 0.000 36 98 0.110
BHPQF8 29/06/2017 Put 29.000 4.915 4.915 0.000   617 4.915
BHPPS9 29/06/2017 Call 29.460 0.080 0.080 0.000   0 0.080
BHPPT9 29/06/2017 Put 29.460 5.415 5.415 0.000   150 5.415
BHPSW8 29/06/2017 Call 29.470 0.085 0.085 0.000   60 0.085
BHPSX8 29/06/2017 Put 29.470 5.360 5.360 0.000   45 5.360
BHPKI8 29/06/2017 Call 29.920 0.060 0.060 0.060 18 1,216 0.060
BHPKJ8 29/06/2017 Put 29.920 5.865 5.865 0.000   275 5.865
BHPSY8 29/06/2017 Call 29.930 0.060 0.060 0.000   0 0.060
BHPT68 29/06/2017 Put 29.930 5.800 5.800 0.000   0 5.800
BHPRW9 29/06/2017 Call 30.390 0.045 0.045 0.000   0 0.045
BHPRX9 29/06/2017 Put 30.390 6.325 6.325 0.000   0 6.325
BHPRZ9 29/06/2017 Call 30.400 0.045 0.045 0.000   103 0.045
BHPRY9 29/06/2017 Put 30.400 6.255 6.255 0.000   461 6.255
BHPJX8 29/06/2017 Call 30.860 0.035 0.035 0.000   10,011 0.035
BHPJY8 29/06/2017 Put 30.860 6.790 6.790 0.000   58 6.790
BHPXL9 29/06/2017 Call 30.870 0.035 0.035 0.000   30 0.035
BHPXK9 29/06/2017 Put 30.870 6.715 6.715 0.000   892 6.715
BHPRO9 29/06/2017 Call 31.330 0.025 0.025 0.000   0 0.025
BHPRP9 29/06/2017 Put 31.330 7.260 7.260 0.000   0 7.260
BHPQM9 29/06/2017 Call 31.340 0.025 0.025 0.000   100 0.025
BHPQL9 29/06/2017 Put 31.340 7.175 7.175 0.000   100 7.175
BHPK68 29/06/2017 Call 31.800 0.020 0.020 0.000   50 0.020
BHPK78 29/06/2017 Put 31.800 7.730 7.730 0.000   0 7.730
BHPXD8 29/06/2017 Call 31.810 0.020 0.020 0.000   350 0.020
BHPXF8 29/06/2017 Put 31.810 7.635 7.635 0.000   504 7.635
BHPK48 29/06/2017 Call 32.730 0.010 0.010 0.000   210 0.010
BHPK58 29/06/2017 Put 32.730 8.660 8.660 0.000   0 8.660
BHPFN9 29/06/2017 Call 32.740 0.010 0.010 0.000   0 0.010
BHPFO9 29/06/2017 Put 32.740 8.550 8.550 0.000   702 8.550
BHPRN9 29/06/2017 Call 33.200 0.007 0.007 0.000   0 0.007
BHPRM9 29/06/2017 Put 33.200 9.130 9.130 0.000   0 9.130
BHPQN9 29/06/2017 Call 33.210 0.007 0.007 0.000   0 0.007
BHPRL9 29/06/2017 Put 33.210 9.010 9.010 8.940 57 158 9.010
BHPJZ8 29/06/2017 Call 33.670 0.005 0.005 0.000   470 0.005
BHPK18 29/06/2017 Put 33.670 9.600 9.600 0.000   0 9.600
BHPRU9 29/06/2017 Call 33.680 0.005 0.005 0.000   0 0.005
BHPRV9 29/06/2017 Put 33.680 9.475 9.475 0.000   264 9.475
BHPK28 29/06/2017 Call 34.600 0.003 0.003 0.000   105 0.003
BHPK38 29/06/2017 Put 34.600 10.530 10.530 0.000   0 10.530
BHPS79 29/06/2017 Call 34.610 0.003 0.003 0.000   0 0.003
BHPS89 29/06/2017 Put 34.610 10.395 10.395 10.250 30 480 10.395
BHPS19 29/06/2017 Call 35.070 0.002 0.002 0.000   101 0.002
BHPS49 29/06/2017 Put 35.070 11.000 11.000 0.000   0 11.000
BHPS69 29/06/2017 Call 35.080 0.002 0.002 0.000   0 0.002
BHPS59 29/06/2017 Put 35.080 10.860 10.860 10.680 12 32 10.860
BHPKC8 29/06/2017 Call 35.540 0.001 0.001 0.000   70 0.001
BHPKD8 29/06/2017 Put 35.540 11.470 11.470 0.000   0 11.470
BHPMG7 29/06/2017 Call 35.550 0.001 0.001 0.000   0 0.001
BHPMF7 29/06/2017 Put 35.550 11.330 11.330 0.000   767 11.330
BHPKE8 29/06/2017 Call 36.470 0.001 0.001 0.000   130 0.001
BHPKF8 29/06/2017 Put 36.470 12.400 12.400 0.000   0 12.400
BHPC49 29/06/2017 Call 36.480 0.001 0.001 0.000   0 0.001
BHPC59 29/06/2017 Put 36.480 12.255 12.255 0.000   95 12.255
BHPKA8 29/06/2017 Call 37.410 0.000 0.000 0.000   580 0.000
BHPKB8 29/06/2017 Put 37.410 13.340 13.340 0.000   0 13.340
BHPUD7 29/06/2017 Call 37.420 0.000 0.000 0.000   0 0.000
BHPUE7 29/06/2017 Put 37.420 13.190 13.190 0.000   402 13.190
BHPK88 29/06/2017 Call 38.340 0.000 0.000 0.000   335 0.000
BHPK98 29/06/2017 Put 38.340 14.270 14.270 0.000   0 14.270
BHPLH8 29/06/2017 Call 39.280 0.000 0.000 0.000   200 0.000
BHPLI8 29/06/2017 Put 39.280 15.210 15.210 0.000   0 15.210
BHPYC8 29/06/2017 Call 39.290 0.000 0.000 0.000   0 0.000
BHPYD8 29/06/2017 Put 39.290 15.050 15.050 0.000   624 15.050
BHPM78 29/06/2017 Call 40.210 0.000 0.000 0.000   10 0.000
BHPM88 29/06/2017 Put 40.210 16.140 16.140 0.000   0 16.140
BHPSN9 29/06/2017 Call 40.220 0.000 0.000 0.000   0 0.000
BHPSM9 29/06/2017 Put 40.220 15.975 15.975 0.000   258 15.975
BHPTG8 29/06/2017 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTH8 29/06/2017 Put 41.150 17.080 17.080 0.000   0 17.080
BHPLT8 29/06/2017 Call 41.160 0.000 0.000 0.000   0 0.000
BHPLU8 29/06/2017 Put 41.160 16.915 16.915 0.000   702 16.915
BHPWK7 27/07/2017 Call 0.010 24.200 24.200 0.000   0 24.200
BHPF89 27/07/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPF79 27/07/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPFI9 27/07/2017 Call 0.110 23.960 23.960 0.000   75 23.960
BHPFJ9 27/07/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPZO8 27/07/2017 Call 18.000 6.280 6.280 0.000   0 6.280
BHPZP8 27/07/2017 Put 18.000 0.105 0.105 0.000   3,800 0.105
BHPZR8 27/07/2017 Call 18.010 6.270 6.270 0.000   0 6.270
BHPZQ8 27/07/2017 Put 18.010 0.105 0.105 0.000   0 0.105
BHPB19 27/07/2017 Call 18.500 5.820 5.820 0.000   0 5.820
BHPZY8 27/07/2017 Put 18.500 0.140 0.140 0.000   400 0.140
BHPZS8 27/07/2017 Call 18.510 5.810 5.810 0.000   0 5.810
BHPZT8 27/07/2017 Put 18.510 0.140 0.140 0.000   500 0.140
BHPZW8 27/07/2017 Call 19.000 5.370 5.370 0.000   0 5.370
BHPZX8 27/07/2017 Put 19.000 0.190 0.190 0.000   0 0.190
BHPZV8 27/07/2017 Call 19.010 5.360 5.360 0.000 25 25 5.360
BHPZU8 27/07/2017 Put 19.010 0.190 0.190 0.000   0 0.190
BHPB29 27/07/2017 Call 20.000 4.500 4.500 0.000   0 4.500
BHPB39 27/07/2017 Put 20.000 0.310 0.310 0.000   100 0.310
BHPXU8 27/07/2017 Call 20.500 4.090 4.090 0.000   0 4.090
BHPXV8 27/07/2017 Put 20.500 0.395 0.395 0.000   0 0.395
BHPWQ8 27/07/2017 Call 21.000 3.685 3.685 0.000   0 3.685
BHPWR8 27/07/2017 Put 21.000 0.490 0.490 0.000   415 0.490
BHPX98 27/07/2017 Call 21.010 3.675 3.675 0.000   152 3.675
BHPXA8 27/07/2017 Put 21.010 0.490 0.490 0.000   520 0.490
BHPS28 27/07/2017 Call 21.500 3.295 3.295 0.000   35 3.295
BHPS38 27/07/2017 Put 21.500 0.600 0.600 0.000   0 0.600
BHPFK9 27/07/2017 Call 21.510 3.285 3.285 0.000   20 3.285
BHPFL9 27/07/2017 Put 21.510 0.600 0.600 0.000   0 0.600
BHPC18 27/07/2017 Call 22.000 2.925 2.925 0.000   20 2.925
BHPC28 27/07/2017 Put 22.000 0.730 0.730 0.000   0 0.730
BHPBS8 27/07/2017 Call 22.500 2.565 2.565 0.000   94 2.565
BHPBT8 27/07/2017 Put 22.500 0.875 0.875 0.000   4,585 0.875
BHPBJ8 27/07/2017 Call 23.000 2.240 2.240 2.200 30 286 2.240
BHPBK8 27/07/2017 Put 23.000 1.050 1.050 0.000   350 1.050
BHPBF9 27/07/2017 Call 23.010 2.230 2.230 0.000   0 2.230
BHPBG9 27/07/2017 Put 23.010 1.045 1.045 0.000   0 1.045
BHPWC7 27/07/2017 Call 23.500 1.930 1.930 2.020 42 210 1.930
BHPWD7 27/07/2017 Put 23.500 1.245 1.245 0.000   510 1.245
BHPBI9 27/07/2017 Call 23.510 1.925 1.925 0.000   20 1.925
BHPBH9 27/07/2017 Put 23.510 1.235 1.235 0.000   400 1.235
BHPVJ7 27/07/2017 Call 24.000 1.645 1.645 0.000   155 1.645
BHPVK7 27/07/2017 Put 24.000 1.455 1.455 1.200 40 102 1.455
BHPYZ8 27/07/2017 Call 24.010 1.640 1.640 0.000   10 1.640
BHPZ18 27/07/2017 Put 24.010 1.450 1.450 1.375 50 150 1.450
BHPW87 27/07/2017 Call 24.500 1.395 1.395 0.000 20 292 1.395
BHPW97 27/07/2017 Put 24.500 1.700 1.700 0.000   200 1.700
BHPKQ9 27/07/2017 Call 24.510 1.385 1.385 0.000   0 1.385
BHPKR9 27/07/2017 Put 24.510 1.690 1.690 0.000   0 1.690
BHPVL7 27/07/2017 Call 25.000 1.165 1.165 1.145 210 345 1.165
BHPVM7 27/07/2017 Put 25.000 1.965 1.965 0.000 10 20 1.965
BHPZ38 27/07/2017 Call 25.010 1.160 1.160 0.000   53 1.160
BHPZ28 27/07/2017 Put 25.010 1.955 1.955 0.000 20 20 1.955
BHPW67 27/07/2017 Call 25.500 0.960 0.960 0.945 200 282 0.960
BHPW77 27/07/2017 Put 25.500 2.255 2.255 0.000   68 2.255
BHPLB9 27/07/2017 Call 25.510 0.960 0.960 0.000 40 40 0.960
BHPLC9 27/07/2017 Put 25.510 2.245 2.245 0.000 40 60 2.245
BHPVP7 27/07/2017 Call 26.000 0.790 0.790 0.000 25 740 0.790
BHPVQ7 27/07/2017 Put 26.000 2.580 2.580 0.000 55 153 2.580
BHPLI9 27/07/2017 Call 26.010 0.785 0.785 0.000   0 0.785
BHPLH9 27/07/2017 Put 26.010 2.560 2.560 2.570 20 205 2.560
BHPWI7 27/07/2017 Call 26.500 0.640 0.640 0.000   70 0.640
BHPWJ7 27/07/2017 Put 26.500 2.930 2.930 0.000   8 2.930
BHPL59 27/07/2017 Call 26.510 0.635 0.635 0.000   0 0.635
BHPL69 27/07/2017 Put 26.510 2.905 2.905 0.000   10 2.905
BHPVN7 27/07/2017 Call 27.000 0.510 0.510 0.505 50 4,069 0.510
BHPVO7 27/07/2017 Put 27.000 3.300 3.300 3.120 57 57 3.300
BHPVF7 27/07/2017 Call 27.500 0.405 0.405 0.000   0 0.405
BHPVG7 27/07/2017 Put 27.500 3.705 3.705 0.000   329 3.705
BHPVR7 27/07/2017 Call 28.000 0.320 0.320 0.000   200 0.320
BHPVS7 27/07/2017 Put 28.000 4.120 4.120 0.000   12 4.120
BHPVH7 27/07/2017 Call 28.500 0.245 0.245 0.000   449 0.245
BHPVI7 27/07/2017 Put 28.500 4.555 4.555 0.000   40 4.555
BHPLN9 27/07/2017 Call 28.510            
BHPLO9 27/07/2017 Put 28.510            
BHPW47 27/07/2017 Call 29.000 0.190 0.190 0.000   3,564 0.190
BHPW57 27/07/2017 Put 29.000 5.010 5.010 0.000   0 5.010
BHPWG7 27/07/2017 Call 29.500 0.145 0.145 0.000   0 0.145
BHPWH7 27/07/2017 Put 29.500 5.475 5.475 0.000   0 5.475
BHPWA7 27/07/2017 Call 30.000 0.110 0.110 0.000   0 0.110
BHPWB7 27/07/2017 Put 30.000 5.950 5.950 0.000   10 5.950
BHPWE7 27/07/2017 Call 30.500 0.080 0.080 0.000   0 0.080
BHPWF7 27/07/2017 Put 30.500 6.435 6.435 0.000   0 6.435
BHPEG9 27/07/2017 Call 30.510 0.080 0.080 0.000   0 0.080
BHPEH9 27/07/2017 Put 30.510 6.335 6.335 0.000   110 6.335
BHPWZ7 27/07/2017 Call 31.000 0.060 0.060 0.000   30 0.060
BHPX17 27/07/2017 Put 31.000 6.930 6.930 0.000   0 6.930
BHPWX7 27/07/2017 Call 31.500 0.045 0.045 0.000   0 0.045
BHPWY7 27/07/2017 Put 31.500 7.430 7.430 0.000   0 7.430
BHPWT8 27/07/2017 Call 32.500 0.025 0.025 0.000   0 0.025
BHPWS8 27/07/2017 Put 32.500 8.430 8.430 0.000   0 8.430
BHPXC8 27/07/2017 Call 32.510 0.025 0.025 0.000   0 0.025
BHPXB8 27/07/2017 Put 32.510 8.280 8.280 0.000   0 8.280
BHPWZ8 27/07/2017 Call 33.000 0.020 0.020 0.000   0 0.020
BHPX18 27/07/2017 Put 33.000 8.930 8.930 0.000   0 8.930
BHPXI8 27/07/2017 Call 33.010 0.020 0.020 0.000   0 0.020
BHPXJ8 27/07/2017 Put 33.010 8.785 8.785 0.000   20 8.785
BHPX88 27/07/2017 Call 33.500 0.015 0.015 0.000   0 0.015
BHPX28 27/07/2017 Put 33.500 9.430 9.430 0.000   0 9.430
BHPXL8 27/07/2017 Call 33.510 0.015 0.015 0.000   0 0.015
BHPXK8 27/07/2017 Put 33.510 9.290 9.290 0.000   0 9.290
BHPPY8 24/08/2017 Call 0.010 24.240 24.240 0.000   0 24.240
BHPBW9 24/08/2017 Call 15.500 8.690 8.690 0.000   0 8.690
BHPBX9 24/08/2017 Put 15.500 0.035 0.035 0.000   0 0.035
BHPBQ9 24/08/2017 Call 15.510 8.680 8.680 0.000   0 8.680
BHPBR9 24/08/2017 Put 15.510 0.040 0.040 0.000   0 0.040
BHPBZ9 24/08/2017 Call 16.000 8.210 8.210 0.000   0 8.210
BHPBY9 24/08/2017 Put 16.000 0.055 0.055 0.000   0 0.055
BHPBT9 24/08/2017 Call 16.010 8.200 8.200 0.000   0 8.200
BHPBS9 24/08/2017 Put 16.010 0.055 0.055 0.000   0 0.055
BHPC19 24/08/2017 Call 16.500 7.735 7.735 0.000   0 7.735
BHPC29 24/08/2017 Put 16.500 0.075 0.075 0.000   0 0.075
BHPBU9 24/08/2017 Call 16.510 7.725 7.725 0.000   0 7.725
BHPBV9 24/08/2017 Put 16.510 0.075 0.075 0.000   0 0.075
BHPZ48 24/08/2017 Call 17.000 7.265 7.265 0.000   0 7.265
BHPZ58 24/08/2017 Put 17.000 0.100 0.100 0.000   0 0.100
BHPZ78 24/08/2017 Call 17.010 7.255 7.255 0.000   0 7.255
BHPZ68 24/08/2017 Put 17.010 0.100 0.100 0.000   0 0.100
BHPZ88 24/08/2017 Call 17.500 6.805 6.805 0.000   0 6.805
BHPZ98 24/08/2017 Put 17.500 0.135 0.135 0.000   0 0.135
BHPZB8 24/08/2017 Call 17.510 6.795 6.795 0.000   0 6.795
BHPZA8 24/08/2017 Put 17.510 0.135 0.135 0.000   0 0.135
BHPZC8 24/08/2017 Call 18.000 6.345 6.345 0.000   0 6.345
BHPZD8 24/08/2017 Put 18.000 0.175 0.175 0.000   0 0.175
BHPZF8 24/08/2017 Call 18.010 6.340 6.340 0.000   20 6.340
BHPZE8 24/08/2017 Put 18.010 0.175 0.175 0.000   0 0.175
BHPB49 24/08/2017 Call 20.000 4.630 4.630 0.000   0 4.630
BHPB59 24/08/2017 Put 20.000 0.425 0.425 0.000   0 0.425
BHPXW8 24/08/2017 Call 20.500 4.220 4.220 0.000   30 4.220
BHPXY8 24/08/2017 Put 20.500 0.510 0.510 0.000   0 0.510
BHPYE8 24/08/2017 Call 21.000 3.840 3.840 0.000   0 3.840
BHPYF8 24/08/2017 Put 21.000 0.625 0.625 0.000   35 0.625
BHPS48 24/08/2017 Call 21.500 3.460 3.460 0.000   0 3.460
BHPS58 24/08/2017 Put 21.500 0.745 0.745 0.000   5,028 0.745
BHPS68 24/08/2017 Call 22.000 3.110 3.110 0.000   0 3.110
BHPS78 24/08/2017 Put 22.000 0.890 0.890 0.000   20 0.890
BHPPO8 24/08/2017 Call 22.500 2.770 2.770 0.000   41 2.770
BHPPR8 24/08/2017 Put 22.500 1.050 1.050 0.000   0 1.050
BHPPU8 24/08/2017 Call 23.000 2.450 2.450 0.000   0 2.450
BHPPV8 24/08/2017 Put 23.000 1.225 1.225 0.000   95 1.225
BHPPM8 24/08/2017 Call 23.500 2.155 2.155 0.000   10 2.155
BHPPN8 24/08/2017 Put 23.500 1.430 1.430 0.000   43 1.430
BHPBJ9 24/08/2017 Call 23.510 2.145 2.145 0.000   66 2.145
BHPBK9 24/08/2017 Put 23.510 1.420 1.420 0.000   0 1.420
BHPNV8 24/08/2017 Call 24.000 1.875 1.875 0.000   20 1.875
BHPNW8 24/08/2017 Put 24.000 1.645 1.645 0.000   100 1.645
BHPPK8 24/08/2017 Call 24.500 1.630 1.630 0.000   500 1.630
BHPPL8 24/08/2017 Put 24.500 1.890 1.890 0.000   10 1.890
BHPNX8 24/08/2017 Call 25.000 1.395 1.395 0.000   116 1.395
BHPNY8 24/08/2017 Put 25.000 2.150 2.150 0.000   10 2.150
BHPP88 24/08/2017 Call 25.500 1.200 1.200 0.000   26 1.200
BHPP98 24/08/2017 Put 25.500 2.445 2.445 0.000   10 2.445
BHPP68 24/08/2017 Call 26.000 1.010 1.010 0.000   18 1.010
BHPP78 24/08/2017 Put 26.000 2.755 2.755 0.000   0 2.755
BHPPW8 24/08/2017 Call 26.500 0.850 0.850 0.000   0 0.850
BHPPX8 24/08/2017 Put 26.500 3.095 3.095 0.000   0 3.095
BHPP48 24/08/2017 Call 27.000 0.700 0.700 0.000   0 0.700
BHPP58 24/08/2017 Put 27.000 3.465 3.465 0.000   0 3.465
BHPNZ8 24/08/2017 Call 27.500 0.565 0.565 0.000   0 0.565
BHPP18 24/08/2017 Put 27.500 3.845 3.845 0.000   0 3.845
BHPNR8 24/08/2017 Call 28.000 0.460 0.460 0.000   21 0.460
BHPNS8 24/08/2017 Put 28.000 4.250 4.250 0.000   0 4.250
BHPFV9 24/08/2017 Call 28.010 0.455 0.455 0.000   0 0.455
BHPFU9 24/08/2017 Put 28.010 4.200 4.200 0.000   0 4.200
BHPP28 24/08/2017 Call 28.500 0.360 0.360 0.000   0 0.360
BHPP38 24/08/2017 Put 28.500 4.660 4.660 0.000   0 4.660
BHPFQ9 24/08/2017 Call 28.510 0.360 0.360 0.000   0 0.360
BHPFT9 24/08/2017 Put 28.510 4.605 4.605 0.000   0 4.605
BHPNT8 24/08/2017 Call 29.000 0.285 0.285 0.000   0 0.285
BHPNU8 24/08/2017 Put 29.000 5.085 5.085 0.000   0 5.085
BHPG19 24/08/2017 Call 29.010 0.280 0.280 0.000   0 0.280
BHPG29 24/08/2017 Put 29.010 5.015 5.015 0.000   34 5.015
BHPPS8 24/08/2017 Call 29.500 0.220 0.220 0.000   150 0.220
BHPPT8 24/08/2017 Put 29.500 5.505 5.505 0.000   0 5.505
BHPFZ9 24/08/2017 Call 29.510 0.220 0.220 0.000   0 0.220
BHPFY9 24/08/2017 Put 29.510 5.420 5.420 0.000   70 5.420
BHPG58 28/09/2017 Call 0.010 23.740 23.740 0.000   0 23.740
BHPUT9 28/09/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPUS9 28/09/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPUY9 28/09/2017 Call 0.110 23.425 23.425 0.000   0 23.425
BHPUZ9 28/09/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPM97 28/09/2017 Call 14.500 9.715 9.715 0.000   0 9.715
BHPMA7 28/09/2017 Put 14.500 0.050 0.050 0.000   2,400 0.050
BHPC39 28/09/2017 Call 14.510 9.210 9.210 0.000   0 9.210
BHPC69 28/09/2017 Put 14.510 0.050 0.050 0.000   0 0.050
BHPL87 28/09/2017 Call 15.000 9.225 9.225 0.000   0 9.225
BHPL97 28/09/2017 Put 15.000 0.070 0.070 0.000   30 0.070
BHPC89 28/09/2017 Call 15.010 8.730 8.730 0.000   0 8.730
BHPC79 28/09/2017 Put 15.010 0.075 0.075 0.000   0 0.075
BHPCI9 28/09/2017 Call 15.500 8.745 8.745 0.000   0 8.745
BHPCJ9 28/09/2017 Put 15.500 0.095 0.095 0.000   0 0.095
BHPC99 28/09/2017 Call 15.510 8.260 8.260 0.000   0 8.260
BHPCH9 28/09/2017 Put 15.510 0.100 0.100 0.000   0 0.100
BHPL67 28/09/2017 Call 16.000 8.270 8.270 0.000   0 8.270
BHPL77 28/09/2017 Put 16.000 0.130 0.130 0.000   1,000 0.130
BHPZG8 28/09/2017 Call 16.010 7.795 7.795 0.000   0 7.795
BHPZH8 28/09/2017 Put 16.010 0.130 0.130 0.000   0 0.130
BHPZJ8 28/09/2017 Call 16.500 7.795 7.795 0.000   0 7.795
BHPZI8 28/09/2017 Put 16.500 0.160 0.160 0.000   0 0.160
BHPEP9 28/09/2017 Call 16.510 7.335 7.335 0.000   0 7.335
BHPEO9 28/09/2017 Put 16.510 0.165 0.165 0.000   0 0.165
BHPL47 28/09/2017 Call 17.000 7.335 7.335 0.000   0 7.335
BHPL57 28/09/2017 Put 17.000 0.205 0.205 0.000   80 0.205
BHPF39 28/09/2017 Call 17.010 6.885 6.885 0.000 56 56 6.885
BHPF49 28/09/2017 Put 17.010 0.205 0.205 0.000   0 0.205
BHPL27 28/09/2017 Call 18.000 6.430 6.430 0.000   0 6.430
BHPL37 28/09/2017 Put 18.000 0.315 0.315 0.000   4,210 0.315
BHPLC7 28/09/2017 Call 19.000 5.555 5.555 0.000   0 5.555
BHPLD7 28/09/2017 Put 19.000 0.465 0.465 0.000   370 0.465
BHPXQ8 28/09/2017 Call 19.010 5.175 5.175 0.000 25 375 5.175
BHPXR8 28/09/2017 Put 19.010 0.465 0.465 0.000   0 0.465
BHPF18 28/09/2017 Call 19.500 5.130 5.130 0.000   0 5.130
BHPF28 28/09/2017 Put 19.500 0.550 0.550 0.000   200 0.550
BHPKY9 28/09/2017 Call 19.510 4.770 4.770 0.000   0 4.770
BHPKZ9 28/09/2017 Put 19.510 0.555 0.555 0.000   0 0.555
BHPLE7 28/09/2017 Call 20.000 4.725 4.725 0.000   15 4.725
BHPLF7 28/09/2017 Put 20.000 0.665 0.665 0.000   307 0.665
BHPXY9 28/09/2017 Call 20.010 4.380 4.380 0.000 34 34 4.380
BHPXZ9 28/09/2017 Put 20.010 0.660 0.660 0.000   700 0.660
BHPEW8 28/09/2017 Call 20.500 4.325 4.325 0.000   74 4.325
BHPEX8 28/09/2017 Put 20.500 0.775 0.775 0.000   200 0.775
BHPY29 28/09/2017 Call 20.510 4.005 4.005 0.000   20 4.005
BHPY19 28/09/2017 Put 20.510 0.780 0.780 0.000   50 0.780
BHPKX7 28/09/2017 Call 21.000 3.945 3.945 0.000   138 3.945
BHPKY7 28/09/2017 Put 21.000 0.920 0.920 0.000   805 0.920
BHPEY8 28/09/2017 Call 21.500 3.570 3.570 0.000   120 3.570
BHPEZ8 28/09/2017 Put 21.500 1.060 1.060 0.000   17 1.060
BHPKZ7 28/09/2017 Call 22.000 3.220 3.220 0.000   145 3.220
BHPL17 28/09/2017 Put 22.000 1.235 1.235 0.000   141 1.235
BHPII8 28/09/2017 Call 22.010 2.960 2.960 0.000   524 2.960
BHPIJ8 28/09/2017 Put 22.010 1.230 1.230 0.000   82 1.230
BHPF98 28/09/2017 Call 22.500 2.880 2.880 0.000   152 2.880
BHPFF8 28/09/2017 Put 22.500 1.410 1.410 0.000   348 1.410
BHPLA7 28/09/2017 Call 23.000 2.570 2.570 0.000 30 136 2.570
BHPLB7 28/09/2017 Put 23.000 1.620 1.620 0.000   1,431 1.620
BHPG68 28/09/2017 Call 23.010 2.350 2.350 0.000   22 2.350
BHPG78 28/09/2017 Put 23.010 1.615 1.615 0.000   173 1.615
BHPF78 28/09/2017 Call 23.500 2.270 2.270 2.200 40 164 2.270
BHPF88 28/09/2017 Put 23.500 1.835 1.835 1.760 135 135 1.835
BHPT78 28/09/2017 Call 23.510 2.075 2.075 0.000   226 2.075
BHPT88 28/09/2017 Put 23.510 1.835 1.835 0.000   129 1.835
BHPN27 28/09/2017 Call 24.000 1.995 1.995 0.000   4,242 1.995
BHPN37 28/09/2017 Put 24.000 2.085 2.085 2.080 40 5,447 2.085
BHPG98 28/09/2017 Call 24.010 1.820 1.820 0.000   499 1.820
BHPG88 28/09/2017 Put 24.010 2.075 2.075 0.000   168 2.075
BHPF58 28/09/2017 Call 24.500 1.740 1.740 0.000   117 1.740
BHPF68 28/09/2017 Put 24.500 2.340 2.340 0.000   419 2.340
BHPNQ7 28/09/2017 Call 25.000 1.510 1.510 0.000   4,145 1.510
BHPNR7 28/09/2017 Put 25.000 2.630 2.630 0.000   3,272 2.630
BHPL29 28/09/2017 Call 25.010 1.375 1.375 0.000   0 1.375
BHPL19 28/09/2017 Put 25.010 2.620 2.620 2.690 28 51 2.620
BHPF38 28/09/2017 Call 25.500 1.295 1.295 0.000   5,880 1.295
BHPF48 28/09/2017 Put 25.500 2.925 2.925 0.000   270 2.925
BHPL39 28/09/2017 Call 25.510 1.180 1.180 0.000   0 1.180
BHPL49 28/09/2017 Put 25.510 2.920 2.920 0.000   0 2.920
BHPCL8 28/09/2017 Call 26.000 1.110 1.110 0.000   5,569 1.110
BHPCM8 28/09/2017 Put 26.000 3.255 3.255 3.130 5 6,541 3.255
BHPCO9 28/09/2017 Call 26.010 1.010 1.010 0.000   586 1.010
BHPCN9 28/09/2017 Put 26.010 3.245 3.245 0.000   11 3.245
BHPGY8 28/09/2017 Call 26.500 0.940 0.940 0.000   1,977 0.940
BHPGZ8 28/09/2017 Put 26.500 3.590 3.590 0.000   400 3.590
BHPE68 28/09/2017 Call 27.000 0.790 0.790 0.000   980 0.790
BHPE58 28/09/2017 Put 27.000 3.955 3.955 0.000   35 3.955
BHPIM8 28/09/2017 Call 27.010 0.715 0.715 0.000   510 0.715
BHPIN8 28/09/2017 Put 27.010 3.945 3.945 0.000 100 395 3.945
BHPJ98 28/09/2017 Call 27.500 0.655 0.655 0.000   785 0.655
BHPJA8 28/09/2017 Put 27.500 4.330 4.330 0.000   0 4.330
BHPKS9 28/09/2017 Call 27.510 0.595 0.595 0.000   0 0.595
BHPKT9 28/09/2017 Put 27.510 4.320 4.320 0.000   0 4.320
BHPE78 28/09/2017 Call 28.000 0.545 0.545 0.000   2,361 0.545
BHPE88 28/09/2017 Put 28.000 4.730 4.730 0.000   270 4.730
BHPGO8 28/09/2017 Call 28.010 0.495 0.495 0.000   760 0.495
BHPGP8 28/09/2017 Put 28.010 4.715 4.715 4.910 10 351 4.715
BHPI99 28/09/2017 Call 28.500 0.445 0.445 0.000   3,454 0.445
BHPIF9 28/09/2017 Put 28.500 5.135 5.135 0.000   0 5.135
BHPKV9 28/09/2017 Call 28.510 0.405 0.405 0.000   0 0.405
BHPKU9 28/09/2017 Put 28.510 5.125 5.125 0.000   64 5.125
BHPXQ7 28/09/2017 Call 29.000 0.365 0.365 0.000   2,620 0.365
BHPXP7 28/09/2017 Put 29.000 5.560 5.560 0.000   100 5.560
BHPE48 28/09/2017 Call 29.010 0.335 0.335 0.000   425 0.335
BHPE38 28/09/2017 Put 29.010 5.545 5.545 0.000 60 491 5.545
BHPJ39 28/09/2017 Call 29.500 0.295 0.295 0.000   4,500 0.295
BHPJ49 28/09/2017 Put 29.500 5.995 5.995 5.600 10 61 5.995
BHPYV8 28/09/2017 Call 30.000 0.240 0.240 0.000   1,788 0.240
BHPYU8 28/09/2017 Put 30.000 6.440 6.440 0.000   50 6.440
BHPYT8 28/09/2017 Call 30.010 0.220 0.220 0.000 60 392 0.220
BHPYS8 28/09/2017 Put 30.010 6.425 6.425 0.000 60 182 6.425
BHPM17 28/09/2017 Call 30.500 0.195 0.195 0.000   186 0.195
BHPM27 28/09/2017 Put 30.500 6.890 6.890 0.000   0 6.890
BHPYV9 28/09/2017 Call 31.000 0.155 0.155 0.000   1,405 0.155
BHPYW9 28/09/2017 Put 31.000 7.355 7.355 0.000   0 7.355
BHPYP9 28/09/2017 Call 31.010 0.145 0.145 0.000   0 0.145
BHPYQ9 28/09/2017 Put 31.010 7.335 7.335 0.000 60 70 7.335
BHPX27 28/09/2017 Call 31.500 0.125 0.125 0.000   200 0.125
BHPX37 28/09/2017 Put 31.500 7.820 7.820 0.000   0 7.820
BHPYZ9 28/09/2017 Call 32.000 0.100 0.100 0.000   200 0.100
BHPYX9 28/09/2017 Put 32.000 8.290 8.290 0.000   0 8.290
BHPYS9 28/09/2017 Call 32.010 0.095 0.095 0.000   40 0.095
BHPYR9 28/09/2017 Put 32.010 8.270 8.270 0.000 79 169 8.270
BHPLA9 28/09/2017 Call 32.500 0.080 0.080 0.000   0 0.080
BHPL99 28/09/2017 Put 32.500 8.765 8.765 0.000   0 8.765
BHPL79 28/09/2017 Call 32.510 0.075 0.075 0.000   0 0.075
BHPL89 28/09/2017 Put 32.510 8.745 8.745 0.000   22 8.745
BHPZ19 28/09/2017 Call 33.000 0.065 0.065 0.000   200 0.065
BHPZ29 28/09/2017 Put 33.000 9.245 9.245 0.000   0 9.245
BHPYT9 28/09/2017 Call 33.010 0.060 0.060 0.000   0 0.060
BHPYU9 28/09/2017 Put 33.010 9.225 9.225 8.325 133 198 9.225
BHPIO8 28/09/2017 Call 34.000 0.040 0.040 0.000   1,251 0.040
BHPIP8 28/09/2017 Put 34.000 10.210 10.210 0.000   0 10.210
BHPIR8 28/09/2017 Call 34.010 0.040 0.040 0.000   10 0.040
BHPIQ8 28/09/2017 Put 34.010 10.185 10.185 9.400 284 437 10.185
BHPYF9 28/09/2017 Call 35.000 0.025 0.025 0.000   168 0.025
BHPYG9 28/09/2017 Put 35.000 11.190 11.190 0.000   0 11.190
BHPYJ9 28/09/2017 Call 35.010 0.025 0.025 0.000   0 0.025
BHPYK9 28/09/2017 Put 35.010 11.165 11.165 0.000 28 132 11.165
BHPYI9 28/09/2017 Call 35.500 0.020 0.020 0.000   1,116 0.020
BHPYH9 28/09/2017 Put 35.500 11.685 11.685 0.000   0 11.685
BHPYM9 28/09/2017 Call 35.510 0.020 0.020 0.000   0 0.020
BHPYL9 28/09/2017 Put 35.510 11.655 11.655 0.000   261 11.655
BHPBM7 21/12/2017 Call 0.010 23.860 23.860 0.000   0 23.860
BHPN38 21/12/2017 Call 0.100 23.970 23.970 0.000   0 23.970
BHPN48 21/12/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPN68 21/12/2017 Call 0.110 23.425 23.425 0.000   3,650 23.425
BHPN58 21/12/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPWY8 21/12/2017 Call 12.160 12.015 12.015 0.000   0 12.015
BHPX38 21/12/2017 Put 12.160 0.030 0.030 0.000   0 0.030
BHPRK8 21/12/2017 Call 12.620 11.560 11.560 0.000   0 11.560
BHPRL8 21/12/2017 Put 12.620 0.040 0.040 0.000   15 0.040
BHPJJ8 21/12/2017 Call 13.090 11.095 11.095 0.000   20 11.095
BHPJK8 21/12/2017 Put 13.090 0.055 0.055 0.000   10 0.055
BHPDL8 21/12/2017 Call 13.560 10.635 10.635 0.000   2 10.635
BHPDM8 21/12/2017 Put 13.560 0.075 0.075 0.000   36 0.075
BHPYG7 21/12/2017 Call 14.030 10.170 10.170 0.000   40 10.170
BHPYH7 21/12/2017 Put 14.030 0.095 0.095 0.000   55 0.095
BHPZN8 21/12/2017 Call 14.490 9.720 9.720 0.000   0 9.720
BHPZM8 21/12/2017 Put 14.490 0.120 0.120 0.000   0 0.120
BHPZK8 21/12/2017 Call 14.500 9.300 9.300 0.000   0 9.300
BHPZL8 21/12/2017 Put 14.500 0.120 0.120 0.000   0 0.120
BHPVX7 21/12/2017 Call 14.960 9.260 9.260 0.000   11 9.260
BHPVY7 21/12/2017 Put 14.960 0.150 0.150 0.000   10 0.150
BHPF69 21/12/2017 Call 14.970 8.855 8.855 0.000   0 8.855
BHPF59 21/12/2017 Put 14.970 0.150 0.150 0.000   0 0.150
BHPTH7 21/12/2017 Call 15.900 8.360 8.360 0.000   0 8.360
BHPTI7 21/12/2017 Put 15.900 0.220 0.220 0.000   4,602 0.220
BHPS27 21/12/2017 Call 16.830 7.495 7.495 0.000   38 7.495
BHPS37 21/12/2017 Put 16.830 0.310 0.310 0.000   30 0.310
BHPGQ7 21/12/2017 Call 17.770 6.655 6.655 0.000   0 6.655
BHPGR7 21/12/2017 Put 17.770 0.430 0.430 0.000   1,363 0.430
BHPMR9 21/12/2017 Call 18.700 5.865 5.865 0.000   108 5.865
BHPMS9 21/12/2017 Put 18.700 0.590 0.590 0.000   295 0.590
BHPMT9 21/12/2017 Call 19.640 5.110 5.110 0.000   20 5.110
BHPMU9 21/12/2017 Put 19.640 0.795 0.795 0.000   396 0.795
BHPZ39 21/12/2017 Call 19.650 4.920 4.920 0.000   0 4.920
BHPZ49 21/12/2017 Put 19.650 0.785 0.785 0.780 20 50 0.785
BHPZ99 21/12/2017 Call 20.110 4.740 4.740 0.000   0 4.740
BHPZA9 21/12/2017 Put 20.110 0.905 0.905 0.000   0 0.905
BHPZ69 21/12/2017 Call 20.120 4.575 4.575 0.000   0 4.575
BHPZ59 21/12/2017 Put 20.120 0.905 0.905 0.000   45 0.905
BHPK49 21/12/2017 Call 20.570 4.405 4.405 0.000   187 4.405
BHPK59 21/12/2017 Put 20.570 1.045 1.045 0.000   1,871 1.045
BHPZ79 21/12/2017 Call 20.580 4.250 4.250 0.000   35 4.250
BHPZ89 21/12/2017 Put 20.580 1.030 1.030 0.000   527 1.030
BHPYG8 21/12/2017 Call 21.040 4.065 4.065 0.000   0 4.065
BHPYH8 21/12/2017 Put 21.040 1.185 1.185 0.000   0 1.185
BHPMJ7 21/12/2017 Call 21.510 3.745 3.745 0.000   351 3.745
BHPMK7 21/12/2017 Put 21.510 1.350 1.350 0.000   300 1.350
BHPZF9 21/12/2017 Call 21.980 3.440 3.440 0.000   0 3.440
BHPZG9 21/12/2017 Put 21.980 1.525 1.525 0.000   0 1.525
BHPFZ7 21/12/2017 Call 21.990 3.330 3.330 0.000   0 3.330
BHPG17 21/12/2017 Put 21.990 1.490 1.490 0.000   62 1.490
BHPIY7 21/12/2017 Call 22.440 3.145 3.145 0.000   266 3.145
BHPIZ7 21/12/2017 Put 22.440 1.705 1.705 0.000   7,681 1.705
BHPG37 21/12/2017 Call 22.450 3.055 3.055 0.000   74 3.055
BHPG27 21/12/2017 Put 22.450 1.690 1.690 0.000   60 1.690
BHPZP9 21/12/2017 Call 22.910 2.870 2.870 0.000   0 2.870
BHPZQ9 21/12/2017 Put 22.910 1.915 1.915 0.000   200 1.915
BHPG47 21/12/2017 Call 22.920 2.790 2.790 0.000   50 2.790
BHPG57 21/12/2017 Put 22.920 1.890 1.890 0.000   24 1.890
BHPIM7 21/12/2017 Call 23.380 2.605 2.605 2.590 25 1,488 2.605
BHPIP7 21/12/2017 Put 23.380 2.125 2.125 0.000   1,313 2.125
BHPXZ8 21/12/2017 Call 23.390 2.540 2.540 0.000   68 2.540
BHPYB8 21/12/2017 Put 23.390 2.105 2.105 0.000   161 2.105
BHPZN9 21/12/2017 Call 23.850 2.355 2.355 0.000   58 2.355
BHPZO9 21/12/2017 Put 23.850 2.360 2.360 0.000   235 2.360
BHPIQ7 21/12/2017 Call 24.310 2.130 2.130 0.000   464 2.130
BHPIR7 21/12/2017 Put 24.310 2.600 2.600 0.000   166 2.600
BHPZL9 21/12/2017 Call 24.780 1.905 1.905 0.000   1,000 1.905
BHPZM9 21/12/2017 Put 24.780 2.850 2.850 0.000   1,000 2.850
BHPIS7 21/12/2017 Call 25.250 1.710 1.710 0.000   2,229 1.710
BHPIT7 21/12/2017 Put 25.250 3.135 3.135 0.000   1,040 3.135
BHPZR9 21/12/2017 Call 25.720 1.515 1.515 0.000   178 1.515
BHPZS9 21/12/2017 Put 25.720 3.415 3.415 0.000   10,705 3.415
BHPSI8 21/12/2017 Call 25.730 1.490 1.490 0.000   0 1.490
BHPSJ8 21/12/2017 Put 25.730 3.380 3.380 3.255 10 10 3.380
BHPIU7 21/12/2017 Call 26.180 1.350 1.350 0.000   858 1.350
BHPIX7 21/12/2017 Put 26.180 3.715 3.715 0.000   300 3.715
BHPSL8 21/12/2017 Call 26.190 1.325 1.325 0.000   23 1.325
BHPSK8 21/12/2017 Put 26.190 3.670 3.670 3.510 30 30 3.670
BHPZT9 21/12/2017 Call 26.650 1.195 1.195 0.000   10 1.195
BHPZU9 21/12/2017 Put 26.650 4.040 4.040 0.000   0 4.040
BHPSM8 21/12/2017 Call 26.660 1.175 1.175 0.000   0 1.175
BHPSP8 21/12/2017 Put 26.660 3.985 3.985 0.000   11 3.985
BHPIG7 21/12/2017 Call 27.120 1.045 1.045 0.000   248 1.045
BHPIH7 21/12/2017 Put 27.120 4.365 4.365 0.000   70 4.365
BHPSR8 21/12/2017 Call 27.130 1.035 1.035 1.040 30 68 1.035
BHPSQ8 21/12/2017 Put 27.130 4.315 4.315 0.000   0 4.315
BHPZH9 21/12/2017 Call 27.590 0.925 0.925 0.000   0 0.925
BHPZI9 21/12/2017 Put 27.590 4.715 4.715 0.000   31 4.715
BHPP57 21/12/2017 Call 27.600 0.905 0.905 0.000   151 0.905
BHPP67 21/12/2017 Put 27.600 4.655 4.655 0.000   172 4.655
BHPII7 21/12/2017 Call 28.050 0.805 0.805 0.000   25 0.805
BHPIJ7 21/12/2017 Put 28.050 5.065 5.065 0.000   65 5.065
BHPZJ9 21/12/2017 Call 28.520 0.700 0.700 0.000   10,500 0.700
BHPZK9 21/12/2017 Put 28.520 5.425 5.425 0.000   0 5.425
BHPJ17 21/12/2017 Call 28.990 0.610 0.610 0.000   210 0.610
BHPJ27 21/12/2017 Put 28.990 5.805 5.805 0.000   60 5.805
BHPBL8 21/12/2017 Call 29.000 0.600 0.600 0.000   580 0.600
BHPBP8 21/12/2017 Put 29.000 5.725 5.725 0.000   573 5.725
BHPB48 21/12/2017 Call 29.460 0.520 0.520 0.000   38 0.520
BHPBI8 21/12/2017 Put 29.460 6.185 6.185 0.000   20 6.185
BHPIK7 21/12/2017 Call 29.920 0.455 0.455 0.000   2,005 0.455
BHPIL7 21/12/2017 Put 29.920 6.575 6.575 0.000   65 6.575
BHPZX7 21/12/2017 Call 30.390 0.390 0.390 0.000   37 0.390
BHPZW7 21/12/2017 Put 30.390 6.980 6.980 0.000   0 6.980
BHPZY7 21/12/2017 Call 30.400 0.385 0.385 0.000   637 0.385
BHPB18 21/12/2017 Put 30.400 6.880 6.880 0.000   774 6.880
BHPJ57 21/12/2017 Call 30.860 0.335 0.335 0.000   6,520 0.335
BHPJM7 21/12/2017 Put 30.860 7.385 7.385 0.000   122 7.385
BHPX47 21/12/2017 Call 31.330 0.285 0.285 0.000   0 0.285
BHPX57 21/12/2017 Put 31.330 7.810 7.810 0.000   0 7.810
BHPJV7 21/12/2017 Call 31.800 0.240 0.240 0.000   400 0.240
BHPJW7 21/12/2017 Put 31.800 8.240 8.240 0.000   303 8.240
BHPIK8 21/12/2017 Call 31.810 0.245 0.245 0.000   0 0.245
BHPIL8 21/12/2017 Put 31.810 8.120 8.120 0.000   245 8.120
BHPS47 21/12/2017 Call 32.730 0.180 0.180 0.000   1,200 0.180
BHPS57 21/12/2017 Put 32.730 9.100 9.100 0.000   2,550 9.100
BHPTN7 21/12/2017 Call 33.670 0.130 0.130 0.000   120 0.130
BHPTO7 21/12/2017 Put 33.670 9.990 9.990 0.000   0 9.990
BHPUG7 21/12/2017 Call 34.600 0.090 0.090 0.000   279 0.090
BHPUH7 21/12/2017 Put 34.600 10.880 10.880 0.000   10 10.880
BHPJP9 21/12/2017 Call 35.070 0.080 0.080 0.000   0 0.080
BHPJQ9 21/12/2017 Put 35.070 11.330 11.330 0.000   0 11.330
BHPW27 21/12/2017 Call 35.540 0.065 0.065 0.000   40 0.065
BHPW37 21/12/2017 Put 35.540 11.785 11.785 0.000   0 11.785
BHPJN9 21/12/2017 Call 36.470 0.050 0.050 0.000   0 0.050
BHPJO9 21/12/2017 Put 36.470 12.690 12.690 0.000   0 12.690
BHPPK9 28/03/2018 Call 0.010            
BHPFX8 28/03/2018 Call 18.000 6.540 6.540 0.000   0 6.540
BHPFY8 28/03/2018 Put 18.000 0.625 0.625 0.000   0 0.625
BHPFR8 28/03/2018 Call 19.000 5.720 5.720 0.000   0 5.720
BHPFS8 28/03/2018 Put 19.000 0.885 0.885 0.000   0 0.885
BHPFT8 28/03/2018 Call 20.000 4.960 4.960 0.000   0 4.960
BHPFW8 28/03/2018 Put 20.000 1.200 1.200 0.000   10 1.200
BHPM19 28/03/2018 Call 20.500            
BHPM29 28/03/2018 Put 20.500            
BHPFZ8 28/03/2018 Call 21.000 4.265 4.265 0.000   0 4.265
BHPG28 28/03/2018 Put 21.000 1.570 1.570 0.000   150 1.570
BHPM39 28/03/2018 Call 21.500            
BHPM49 28/03/2018 Put 21.500            
BHPG38 28/03/2018 Call 22.000 3.630 3.630 0.000   63 3.630
BHPG48 28/03/2018 Put 22.000 1.985 1.985 0.000   150 1.985
BHPLT9 28/03/2018 Call 22.500            
BHPLU9 28/03/2018 Put 22.500            
BHPFG8 28/03/2018 Call 23.000 3.060 3.060 0.000   11 3.060
BHPFK8 28/03/2018 Put 23.000 2.440 2.440 0.000   0 2.440
BHPLW9 28/03/2018 Call 23.500            
BHPLX9 28/03/2018 Put 23.500            
BHPFL8 28/03/2018 Call 24.000 2.560 2.560 0.000   45 2.560
BHPFM8 28/03/2018 Put 24.000 2.970 2.970 0.000   250 2.970
BHPM99 28/03/2018 Call 24.500            
BHPMA9 28/03/2018 Put 24.500            
BHPFP8 28/03/2018 Call 25.000 2.130 2.130 0.000   70 2.130
BHPFQ8 28/03/2018 Put 25.000 3.540 3.540 0.000   0 3.540
BHPM79 28/03/2018 Call 25.500            
BHPM89 28/03/2018 Put 25.500            
BHPFN8 28/03/2018 Call 26.000 1.755 1.755 0.000   83 1.755
BHPFO8 28/03/2018 Put 26.000 4.155 4.155 0.000   0 4.155
BHPM59 28/03/2018 Call 26.500            
BHPM69 28/03/2018 Put 26.500            
BHPI18 28/03/2018 Call 27.000 1.440 1.440 0.000   20 1.440
BHPI28 28/03/2018 Put 27.000 4.820 4.820 0.000   0 4.820
BHPLY9 28/03/2018 Call 27.500            
BHPLZ9 28/03/2018 Put 27.500            
BHPJB8 28/03/2018 Call 28.000 1.180 1.180 0.000   60 1.180
BHPJC8 28/03/2018 Put 28.000 5.545 5.545 0.000   0 5.545
BHPIG9 28/03/2018 Call 29.000 0.965 0.965 0.000   80 0.965
BHPIL9 28/03/2018 Put 29.000 6.305 6.305 0.000   0 6.305
BHPJ59 28/03/2018 Call 30.000 0.790 0.790 0.000   20 0.790
BHPJ69 28/03/2018 Put 30.000 7.105 7.105 0.000   150 7.105
BHPPU9 28/03/2018 Call 31.000 0.640 0.640 0.000   0 0.640
BHPPV9 28/03/2018 Put 31.000 7.960 7.960 0.000   0 7.960
BHPX67 28/03/2018 Call 32.000 0.515 0.515 0.000   0 0.515
BHPX77 28/03/2018 Put 32.000 8.845 8.845 0.000   0 8.845
BHPX48 28/06/2018 Call 12.000 12.165 12.165 0.000   0 12.165
BHPX58 28/06/2018 Put 12.000 0.060 0.060 0.000   0 0.060
BHPT28 28/06/2018 Call 12.500 11.670 11.670 0.000   0 11.670
BHPT38 28/06/2018 Put 12.500 0.085 0.085 0.000   0 0.085
BHPRQ8 28/06/2018 Call 13.000 11.175 11.175 0.000   40 11.175
BHPRR8 28/06/2018 Put 13.000 0.110 0.110 0.000   0 0.110
BHPJL8 28/06/2018 Call 13.500 10.685 10.685 0.000   0 10.685
BHPJM8 28/06/2018 Put 13.500 0.145 0.145 0.000   0 0.145
BHPDN8 28/06/2018 Call 14.000 10.195 10.195 0.000   20 10.195
BHPDO8 28/06/2018 Put 14.000 0.185 0.185 0.000   80 0.185
BHPYI7 28/06/2018 Call 14.500 9.715 9.715 0.000   0 9.715
BHPYJ7 28/06/2018 Put 14.500 0.235 0.235 0.000   50 0.235
BHPVZ7 28/06/2018 Call 15.000 9.240 9.240 0.000   0 9.240
BHPW17 28/06/2018 Put 15.000 0.295 0.295 0.000   40 0.295
BHPTD7 28/06/2018 Call 16.000 8.320 8.320 0.000   0 8.320
BHPTE7 28/06/2018 Put 16.000 0.440 0.440 0.000   50 0.440
BHPQJ7 28/06/2018 Call 17.000 7.445 7.445 0.000   0 7.445
BHPQK7 28/06/2018 Put 17.000 0.635 0.635 0.000   75 0.635
BHPGS7 28/06/2018 Call 18.000 6.615 6.615 0.000   0 6.615
BHPGT7 28/06/2018 Put 18.000 0.870 0.870 0.000   150 0.870
BHPMV9 28/06/2018 Call 19.000 5.835 5.835 0.000   60 5.835
BHPMW9 28/06/2018 Put 19.000 1.145 1.145 0.000   2,045 1.145
BHPK69 28/06/2018 Call 20.000 5.110 5.110 0.000   542 5.110
BHPK79 28/06/2018 Put 20.000 1.465 1.465 0.000   885 1.465
BHPYQ8 28/06/2018 Call 21.000 4.450 4.450 0.000   12 4.450
BHPYR8 28/06/2018 Put 21.000 1.845 1.845 0.000   55 1.845
BHPXO8 28/06/2018 Call 22.000 3.840 3.840 0.000   23 3.840
BHPXP8 28/06/2018 Put 22.000 2.265 2.265 0.000   75 2.265
BHPVT8 28/06/2018 Call 23.000 3.285 3.285 0.000   54 3.285
BHPVU8 28/06/2018 Put 23.000 2.720 2.720 0.000   30 2.720
BHPVJ8 28/06/2018 Call 24.000 2.805 2.805 0.000   85 2.805
BHPVK8 28/06/2018 Put 24.000 3.245 3.245 0.000   25 3.245
BHPV78 28/06/2018 Call 25.000 2.365 2.365 0.000   1 2.365
BHPV88 28/06/2018 Put 25.000 3.810 3.810 0.000   10 3.810
BHPV98 28/06/2018 Call 26.000 1.980 1.980 0.000   89 1.980
BHPVA8 28/06/2018 Put 26.000 4.410 4.410 0.000   15 4.410
BHPUU8 28/06/2018 Call 27.000 1.660 1.660 0.000   70 1.660
BHPUV8 28/06/2018 Put 27.000 5.080 5.080 0.000   0 5.080
BHPUS8 28/06/2018 Call 28.000 1.375 1.375 0.000   60 1.375
BHPUT8 28/06/2018 Put 28.000 5.785 5.785 0.000   0 5.785
BHPVB8 28/06/2018 Call 29.000 1.140 1.140 0.000   0 1.140
BHPVC8 28/06/2018 Put 29.000 6.525 6.525 0.000   0 6.525
BHPVD8 28/06/2018 Call 30.000 0.950 0.950 0.000   0 0.950
BHPVE8 28/06/2018 Put 30.000 7.315 7.315 0.000   1 7.315
BHPUY8 28/06/2018 Call 31.000 0.780 0.780 0.000   0 0.780
BHPUZ8 28/06/2018 Put 31.000 8.130 8.130 0.000   0 8.130
BHPUW8 28/06/2018 Call 32.000 0.655 0.655 0.000   625 0.655
BHPUX8 28/06/2018 Put 32.000 8.975 8.975 0.000   0 8.975
BHPV58 28/06/2018 Call 33.000 0.535 0.535 0.000   40 0.535
BHPV68 28/06/2018 Put 33.000 9.845 9.845 0.000   0 9.845
BHPJE9 28/06/2018 Call 40.000 0.140 0.140 0.000   0 0.140
BHPJD9 28/06/2018 Put 40.000 16.360 16.360 0.000   0 16.360
BHPJF9 28/06/2018 Call 43.000 0.080 0.080 0.000   0 0.080
BHPJG9 28/06/2018 Put 43.000 19.275 19.275 0.000   0 19.275
BHPJI9 28/06/2018 Call 46.000 0.045 0.045 0.000   0 0.045
BHPJH9 28/06/2018 Put 46.000 22.220 22.220 0.000   0 22.220
BHPLW8 27/09/2018 Call 18.000 6.695 6.695 0.000   0 6.695
BHPLX8 27/09/2018 Put 18.000 1.100 1.100 0.000   0 1.100
BHPLP8 27/09/2018 Call 19.000 5.930 5.930 0.000   50 5.930
BHPLQ8 27/09/2018 Put 19.000 1.435 1.435 0.000   0 1.435
BHPJN8 27/09/2018 Call 20.000 5.225 5.225 0.000   0 5.225
BHPJO8 27/09/2018 Put 20.000 1.810 1.810 0.000   0 1.810
BHPJP8 27/09/2018 Call 21.000 4.570 4.570 0.000   10 4.570
BHPJQ8 27/09/2018 Put 21.000 2.215 2.215 0.000   0 2.215
BHPJR8 27/09/2018 Call 22.000 3.980 3.980 0.000   0 3.980
BHPJS8 27/09/2018 Put 22.000 2.665 2.665 0.000   0 2.665
BHPJT8 27/09/2018 Call 23.000 3.445 3.445 0.000   0 3.445
BHPJU8 27/09/2018 Put 23.000 3.155 3.155 0.000   0 3.155
BHPJV8 27/09/2018 Call 24.000 2.955 2.955 0.000   0 2.955
BHPJW8 27/09/2018 Put 24.000 3.675 3.675 0.000   0 3.675
BHPKG8 27/09/2018 Call 25.000 2.550 2.550 0.000   0 2.550
BHPKH8 27/09/2018 Put 25.000 4.255 4.255 0.000   20 4.255
BHPKK8 27/09/2018 Call 26.000 2.180 2.180 0.000   0 2.180
BHPKL8 27/09/2018 Put 26.000 4.860 4.860 0.000   0 4.860
BHPKM8 27/09/2018 Call 27.000 1.870 1.870 0.000   0 1.870
BHPKN8 27/09/2018 Put 27.000 5.515 5.515 0.000   42 5.515
BHPKO8 27/09/2018 Call 28.000 1.605 1.605 0.000   0 1.605
BHPKP8 27/09/2018 Put 28.000 6.210 6.210 0.000   0 6.210
BHPIM9 27/09/2018 Call 29.000 1.375 1.375 0.000   0 1.375
BHPIN9 27/09/2018 Put 29.000 6.930 6.930 0.000   0 6.930
BHPJ79 27/09/2018 Call 30.000 1.180 1.180 0.000   0 1.180
BHPJ89 27/09/2018 Put 30.000 7.705 7.705 0.000   0 7.705
BHPPW9 27/09/2018 Call 31.000 1.010 1.010 0.000   0 1.010
BHPPX9 27/09/2018 Put 31.000 8.490 8.490 0.000   0 8.490
BHPXA7 27/09/2018 Call 32.000 0.865 0.865 0.000   0 0.865
BHPXB7 27/09/2018 Put 32.000 9.315 9.315 0.000   0 9.315
BHPX68 20/12/2018 Call 12.000 12.165 12.165 0.000   0 12.165
BHPX78 20/12/2018 Put 12.000 0.130 0.130 0.000   11 0.130
BHPT48 20/12/2018 Call 12.500 11.670 11.670 0.000   0 11.670
BHPT58 20/12/2018 Put 12.500 0.170 0.170 0.000   0 0.170
BHPRS8 20/12/2018 Call 13.000 11.180 11.180 0.000   0 11.180
BHPRT8 20/12/2018 Put 13.000 0.215 0.215 0.000   0 0.215
BHPPP8 20/12/2018 Call 13.500 10.695 10.695 0.000   0 10.695
BHPPQ8 20/12/2018 Put 13.500 0.270 0.270 0.000   0 0.270
BHPLF8 20/12/2018 Call 14.000 10.220 10.220 0.000   0 10.220
BHPLG8 20/12/2018 Put 14.000 0.330 0.330 0.000   0 0.330
BHPL78 20/12/2018 Call 14.500 9.750 9.750 0.000   0 9.750
BHPL88 20/12/2018 Put 14.500 0.405 0.405 0.000   0 0.405
BHPLL8 20/12/2018 Call 15.000 9.290 9.290 0.000   2 9.290
BHPLM8 20/12/2018 Put 15.000 0.485 0.485 0.000   0 0.485
BHPLD8 20/12/2018 Call 16.000 8.395 8.395 0.000   45 8.395
BHPLE8 20/12/2018 Put 16.000 0.685 0.685 0.000   5 0.685
BHPLJ8 20/12/2018 Call 17.000 7.550 7.550 0.000   8 7.550
BHPLK8 20/12/2018 Put 17.000 0.930 0.930 0.000   19 0.930
BHPL98 20/12/2018 Call 18.000 6.750 6.750 0.000   6 6.750
BHPLA8 20/12/2018 Put 18.000 1.215 1.215 0.000   45 1.215
BHPLB8 20/12/2018 Call 19.000 6.000 6.000 0.000   4 6.000
BHPLC8 20/12/2018 Put 19.000 1.550 1.550 0.000   237 1.550
BHPL58 20/12/2018 Call 20.000 5.320 5.320 0.000   349 5.320
BHPL68 20/12/2018 Put 20.000 1.935 1.935 0.000   100 1.935
BHPL38 20/12/2018 Call 21.000 4.680 4.680 0.000   2 4.680
BHPL48 20/12/2018 Put 21.000 2.345 2.345 0.000   10 2.345
BHPMR8 20/12/2018 Call 22.000 4.105 4.105 0.000   3 4.105
BHPMU8 20/12/2018 Put 22.000 2.810 2.810 0.000   141 2.810
BHPJK9 20/12/2018 Call 23.000 3.590 3.590 0.000   280 3.590
BHPJL9 20/12/2018 Put 23.000 3.305 3.305 0.000   40 3.305
BHPUO9 20/12/2018 Call 24.000 3.110 3.110 0.000   0 3.110
BHPUP9 20/12/2018 Put 24.000 3.830 3.830 0.000   0 3.830
BHPV39 20/12/2018 Call 25.000 2.705 2.705 0.000   23 2.705
BHPV49 20/12/2018 Put 25.000 4.415 4.415 0.000   0 4.415
BHPCN8 20/12/2018 Call 26.000 2.330 2.330 0.000   0 2.330
BHPCO8 20/12/2018 Put 26.000 5.010 5.010 0.000   0 5.010
BHPI38 20/12/2018 Call 27.000 2.030 2.030 0.000   0 2.030
BHPI48 20/12/2018 Put 27.000 5.670 5.670 0.000   20 5.670
BHPKQ8 20/12/2018 Call 28.000 1.745 1.745 0.000   0 1.745
BHPKR8 20/12/2018 Put 28.000 6.350 6.350 0.000   20 6.350
BHPIO9 20/12/2018 Call 29.000 1.525 1.525 0.000   10 1.525
BHPIP9 20/12/2018 Put 29.000 7.070 7.070 0.000   0 7.070
BHPJ99 20/12/2018 Call 30.000 1.315 1.315 0.000   0 1.315
BHPJA9 20/12/2018 Put 30.000 7.825 7.825 0.000   20 7.825
BHPPY9 20/12/2018 Call 31.000 1.150 1.150 0.000   0 1.150
BHPPZ9 20/12/2018 Put 31.000 8.600 8.600 0.000   0 8.600
BHPXC7 20/12/2018 Call 32.000 0.995 0.995 0.000   0 0.995
BHPXD7 20/12/2018 Put 32.000 9.415 9.415 0.000   0 9.415
BHPMH9 28/03/2019 Call 20.000            
BHPMK9 28/03/2019 Put 20.000            
BHPML9 28/03/2019 Call 21.000            
BHPMM9 28/03/2019 Put 21.000            
BHPMB9 28/03/2019 Call 22.000            
BHPMC9 28/03/2019 Put 22.000            
BHPMD9 28/03/2019 Call 23.000            
BHPME9 28/03/2019 Put 23.000            
BHPNQ9 28/03/2019 Call 24.000            
BHPNW9 28/03/2019 Put 24.000            
BHPNX9 28/03/2019 Call 25.000            
BHPP99 28/03/2019 Put 25.000            
BHPMN9 28/03/2019 Call 26.000            
BHPMO9 28/03/2019 Put 26.000            
BHPN99 28/03/2019 Call 27.000            
BHPNK9 28/03/2019 Put 27.000            
BHPMF9 28/03/2019 Call 28.000            
BHPMG9 28/03/2019 Put 28.000            
BHPMB7 27/06/2019 Call 14.500 9.775 9.775 0.000   0 9.775
BHPMC7 27/06/2019 Put 14.500 0.685 0.685 0.000   0 0.685
BHPLS7 27/06/2019 Call 15.000 9.320 9.320 0.000   0 9.320
BHPLT7 27/06/2019 Put 15.000 0.790 0.790 0.000   0 0.790
BHPLU7 27/06/2019 Call 16.000 8.455 8.455 0.000   0 8.455
BHPLW7 27/06/2019 Put 16.000 1.055 1.055 0.000   0 1.055
BHPLK7 27/06/2019 Call 17.000 7.640 7.640 0.000   0 7.640
BHPLL7 27/06/2019 Put 17.000 1.350 1.350 0.000   250 1.350
BHPLI7 27/06/2019 Call 18.000 6.870 6.870 0.000   28 6.870
BHPLJ7 27/06/2019 Put 18.000 1.685 1.685 0.000   0 1.685
BHPLM7 27/06/2019 Call 19.000 6.160 6.160 0.000   0 6.160
BHPLN7 27/06/2019 Put 19.000 2.070 2.070 0.000   0 2.070
BHPLO7 27/06/2019 Call 20.000 5.500 5.500 0.000   50 5.500
BHPLP7 27/06/2019 Put 20.000 2.460 2.460 0.000   300 2.460
BHPLQ7 27/06/2019 Call 21.000 4.910 4.910 0.000   0 4.910
BHPLR7 27/06/2019 Put 21.000 2.915 2.915 0.000   0 2.915
BHPLX7 27/06/2019 Call 22.000 4.355 4.355 0.000   0 4.355
BHPLY7 27/06/2019 Put 22.000 3.375 3.375 0.000   0 3.375
BHPLG7 27/06/2019 Call 23.000 3.870 3.870 0.000   0 3.870
BHPLH7 27/06/2019 Put 23.000 3.895 3.895 0.000   0 3.895
BHPN47 27/06/2019 Call 24.000 3.415 3.415 0.000   0 3.415
BHPN57 27/06/2019 Put 24.000 4.420 4.420 0.000   0 4.420
BHPNS7 27/06/2019 Call 25.000 3.025 3.025 0.000   2 3.025
BHPNT7 27/06/2019 Put 25.000 5.005 5.005 0.000   0 5.005
BHPCP8 27/06/2019 Call 26.000 2.660 2.660 0.000   0 2.660
BHPCQ8 27/06/2019 Put 26.000 5.595 5.595 0.000   0 5.595
BHPI98 27/06/2019 Call 27.000 2.365 2.365 0.000   0 2.365
BHPIF8 27/06/2019 Put 27.000 6.250 6.250 0.000   0 6.250
BHPLN8 27/06/2019 Call 28.000 2.085 2.085 0.000   0 2.085
BHPLO8 27/06/2019 Put 28.000 6.905 6.905 0.000   0 6.905
BHPIQ9 27/06/2019 Call 29.000 1.855 1.855 0.000   10 1.855
BHPIR9 27/06/2019 Put 29.000 7.620 7.620 0.000   0 7.620
BHPJB9 27/06/2019 Call 30.000 1.650 1.650 0.000   250 1.650
BHPJM9 27/06/2019 Put 30.000 8.335 8.335 0.000   0 8.335
BHPQ19 27/06/2019 Call 31.000 1.460 1.460 0.000   0 1.460
BHPQ29 27/06/2019 Put 31.000 9.100 9.100 0.000   0 9.100
BHPXF7 27/06/2019 Call 32.000 1.305 1.305 0.000   0 1.305
BHPXG7 27/06/2019 Put 32.000 9.865 9.865 0.000   0 9.865
BHPSH7 27/06/2019 Call 40.000 0.500 0.500 0.000   0 0.500
BHPSG7 27/06/2019 Put 40.000 16.760 16.760 0.000   0 16.760
BHPB98 19/12/2019 Call 19.000 6.310 6.310 0.000   0 6.310
BHPBF8 19/12/2019 Put 19.000 2.565 2.565 0.000   0 2.565
BHPBH8 19/12/2019 Call 20.000 5.705 5.705 0.000   0 5.705
BHPBG8 19/12/2019 Put 20.000 3.025 3.025 0.000   0 3.025
BHPZV9 19/12/2019 Call 21.000 5.140 5.140 0.000   0 5.140
BHPZW9 19/12/2019 Put 21.000 3.490 3.490 0.000   0 3.490
BHPB37 19/12/2019 Call 22.000 4.630 4.630 0.000   0 4.630
BHPB47 19/12/2019 Put 22.000 3.995 3.995 0.000   0 3.995
BHPB57 19/12/2019 Call 23.000 4.165 4.165 0.000   0 4.165
BHPB67 19/12/2019 Put 23.000 4.520 4.520 0.000   0 4.520
BHPZX9 19/12/2019 Call 24.000 3.735 3.735 0.000   400 3.735
BHPZY9 19/12/2019 Put 24.000 5.080 5.080 0.000   705 5.080
BHPB17 19/12/2019 Call 25.000 3.360 3.360 0.000   50 3.360
BHPB27 19/12/2019 Put 25.000 5.670 5.670 0.000   455 5.670
BHPB97 19/12/2019 Call 26.000 3.005 3.005 0.000   800 3.005
BHPBF7 19/12/2019 Put 26.000 6.265 6.265 0.000   100 6.265
BHPBG7 19/12/2019 Call 27.000 2.720 2.720 0.000   0 2.720
BHPBH7 19/12/2019 Put 27.000 6.915 6.915 0.000   30 6.915
BHPBI7 19/12/2019 Call 28.000 2.450 2.450 0.000   100 2.450
BHPBJ7 19/12/2019 Put 28.000 7.565 7.565 0.000   0 7.565
BHPBK7 19/12/2019 Call 29.000 2.215 2.215 0.000   0 2.215
BHPBL7 19/12/2019 Put 29.000 8.260 8.260 0.000   0 8.260
BHPE97 19/12/2019 Call 30.000 2.010 2.010 0.000   0 2.010
BHPEF7 19/12/2019 Put 30.000 8.965 8.965 0.000   0 8.965
BHPI17 19/12/2019 Call 31.000 1.810 1.810 0.000   0 1.810
BHPI27 19/12/2019 Put 31.000 9.690 9.690 0.000   0 9.690
BHPI47 19/12/2019 Call 32.000 1.645 1.645 0.000   0 1.645
BHPI37 19/12/2019 Put 32.000 10.445 10.445 0.000   89 10.445

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.