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 25.980 Down -0.060 25.900 25.990 26.160 26.230 25.835 6,922,370 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPP99 15/12/2016 Call 0.010 25.975 25.975 0.000   0 25.975
BHPJS9 15/12/2016 Call 21.040 4.945 4.945 0.000   0 4.945
BHPJR9 15/12/2016 Put 21.040 0.000 0.000 0.000   0 0.000
BHPJT9 15/12/2016 Call 21.510 4.480 4.480 0.000   0 4.480
BHPJU9 15/12/2016 Put 21.510 0.000 0.000 0.000   0 0.000
BHPK99 15/12/2016 Call 21.980 4.015 4.015 0.000   0 4.015
BHPK89 15/12/2016 Put 21.980 0.000 0.000 0.000   0 0.000
BHPKA9 15/12/2016 Call 22.440 3.555 3.555 0.000   0 3.555
BHPKB9 15/12/2016 Put 22.440 0.000 0.000 0.000   150 0.000
BHPKR9 15/12/2016 Call 22.910 3.090 3.090 0.000   0 3.090
BHPKC9 15/12/2016 Put 22.910 0.001 0.001 0.000   0 0.001
BHPKS9 15/12/2016 Call 23.380 2.625 2.625 0.000   0 2.625
BHPKT9 15/12/2016 Put 23.380 0.003 0.003 0.000   50 0.003
BHPKV9 15/12/2016 Call 23.850 2.165 2.165 0.000   0 2.165
BHPKU9 15/12/2016 Put 23.850 0.010 0.010 0.000   390 0.010
BHPKW9 15/12/2016 Call 24.310 1.725 1.725 0.000   0 1.725
BHPKX9 15/12/2016 Put 24.310 0.030 0.030 0.000   370 0.030
BHPKZ9 15/12/2016 Call 24.780 1.295 1.295 0.000   18 1.295
BHPKY9 15/12/2016 Put 24.780 0.070 0.070 0.085 235 498 0.070
BHPL19 15/12/2016 Call 25.250 0.900 0.900 0.000   120 0.900
BHPL29 15/12/2016 Put 25.250 0.150 0.150 0.170 105 320 0.150
BHPL49 15/12/2016 Call 25.720 0.565 0.565 0.530 10 439 0.565
BHPL39 15/12/2016 Put 25.720 0.290 0.290 0.325 120 410 0.290
BHPL59 15/12/2016 Call 26.180 0.315 0.315 0.400 150 639 0.315
BHPL69 15/12/2016 Put 26.180 0.510 0.510 0.000   0 0.510
BHPL89 15/12/2016 Call 26.650 0.150 0.150 0.210 233 1,145 0.150
BHPL79 15/12/2016 Put 26.650 0.825 0.825 0.000   0 0.825
BHPL99 15/12/2016 Call 27.120 0.060 0.060 0.000   130 0.060
BHPLF9 15/12/2016 Put 27.120 1.215 1.215 0.000   75 1.215
BHPLH9 15/12/2016 Call 27.590 0.020 0.020 0.000   0 0.020
BHPLG9 15/12/2016 Put 27.590 1.650 1.650 0.000   0 1.650
BHPLI9 15/12/2016 Call 28.050 0.007 0.007 0.000   200 0.007
BHPLJ9 15/12/2016 Put 28.050 2.095 2.095 0.000   0 2.095
BHPLQ9 15/12/2016 Call 28.520 0.002 0.002 0.000   0 0.002
BHPLP9 15/12/2016 Put 28.520 2.555 2.555 0.000   0 2.555
BHPLR9 15/12/2016 Call 28.990 0.000 0.000 0.000   0 0.000
BHPLS9 15/12/2016 Put 28.990 3.025 3.025 0.000   0 3.025
BHPLU9 15/12/2016 Call 29.920 0.000 0.000 0.000   0 0.000
BHPLT9 15/12/2016 Put 29.920 3.950 3.950 0.000   0 3.950
BHPLW9 15/12/2016 Call 30.390 0.000 0.000 0.000   0 0.000
BHPLX9 15/12/2016 Put 30.390 4.415 4.415 0.000   0 4.415
BHPML9 15/12/2016 Call 30.860 0.000 0.000 0.000   0 0.000
BHPMK9 15/12/2016 Put 30.860 4.885 4.885 0.000   0 4.885
BHPNQ9 22/12/2016 Call 0.010 25.985 25.985 0.000   3,500 25.985
BHPCM9 22/12/2016 Call 0.100 25.880 25.880 0.000   0 25.880
BHPCL9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPCJ9 22/12/2016 Call 0.110 25.870 25.870 0.000   0 25.870
BHPCK9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSH8 22/12/2016 Call 9.350 16.635 16.635 0.000   0 16.635
BHPSG8 22/12/2016 Put 9.350 0.000 0.000 0.000   2,900 0.000
BHPSE8 22/12/2016 Call 9.820 16.165 16.165 0.000   0 16.165
BHPSF8 22/12/2016 Put 9.820 0.000 0.000 0.000   220 0.000
BHPSD8 22/12/2016 Call 10.290 15.695 15.695 0.000   0 15.695
BHPSC8 22/12/2016 Put 10.290 0.000 0.000 0.000   240 0.000
BHPWS8 22/12/2016 Call 12.390 13.595 13.595 0.000   0 13.595
BHPWT8 22/12/2016 Put 12.390 0.000 0.000 0.000   8,100 0.000
BHPSX8 22/12/2016 Call 12.620 13.365 13.365 0.000   280 13.365
BHPSY8 22/12/2016 Put 12.620 0.000 0.000 0.000   880 0.000
BHPR98 22/12/2016 Call 12.860 13.125 13.125 0.000   8 13.125
BHPRF8 22/12/2016 Put 12.860 0.000 0.000 0.000   20 0.000
BHPJD8 22/12/2016 Call 13.090 12.895 12.895 0.000   0 12.895
BHPJE8 22/12/2016 Put 13.090 0.000 0.000 0.000   301 0.000
BHPSB9 22/12/2016 Call 13.100 12.885 12.885 0.000   0 12.885
BHPSA9 22/12/2016 Put 13.100 0.000 0.000 0.000   0 0.000
BHPQS8 22/12/2016 Call 13.330 12.655 12.655 0.000   0 12.655
BHPQT8 22/12/2016 Put 13.330 0.000 0.000 0.000   1,310 0.000
BHPD58 22/12/2016 Call 13.560 12.425 12.425 0.000   0 12.425
BHPD68 22/12/2016 Put 13.560 0.000 0.000 0.000   28 0.000
BHPKW8 22/12/2016 Call 13.790 12.200 12.200 0.000   7 12.200
BHPKX8 22/12/2016 Put 13.790 0.000 0.000 0.000   500 0.000
BHPY47 22/12/2016 Call 14.030 11.960 11.960 0.000   10 11.960
BHPY57 22/12/2016 Put 14.030 0.000 0.000 0.000   456 0.000
BHPI58 22/12/2016 Call 14.040 11.950 11.950 0.000   150 11.950
BHPI68 22/12/2016 Put 14.040 0.000 0.000 0.000   1,118 0.000
BHPI88 22/12/2016 Call 14.490 11.500 11.500 0.000   16 11.500
BHPI78 22/12/2016 Put 14.490 0.000 0.000 0.000   96 0.000
BHPLR8 22/12/2016 Call 14.500 11.490 11.490 0.000   0 11.490
BHPLS8 22/12/2016 Put 14.500 0.000 0.000 0.000   180 0.000
BHPVR7 22/12/2016 Call 14.960 11.030 11.030 0.000   206 11.030
BHPVS7 22/12/2016 Put 14.960 0.000 0.000 0.000   3,032 0.000
BHPFJ8 22/12/2016 Call 14.970 11.020 11.020 0.000   276 11.020
BHPFU8 22/12/2016 Put 14.970 0.000 0.000 0.000   1,440 0.000
BHPKS8 22/12/2016 Call 15.430 10.560 10.560 0.000   148 10.560
BHPKT8 22/12/2016 Put 15.430 0.000 0.000 0.000   4,310 0.000
BHPB89 22/12/2016 Call 15.440 10.550 10.550 0.000   0 10.550
BHPB79 22/12/2016 Put 15.440 0.000 0.000 0.000   4,100 0.000
BHPUK9 22/12/2016 Call 15.900 10.090 10.090 0.000   2,200 10.090
BHPUJ9 22/12/2016 Put 15.900 0.000 0.000 0.000   5,356 0.000
BHPG18 22/12/2016 Call 15.910 10.080 10.080 0.000   0 10.080
BHPFV8 22/12/2016 Put 15.910 0.000 0.000 0.000   650 0.000
BHPUH9 22/12/2016 Call 16.370 9.620 9.620 0.000   205 9.620
BHPUI9 22/12/2016 Put 16.370 0.000 0.000 0.000   585 0.000
BHPZH7 22/12/2016 Call 16.380 9.610 9.610 0.000   0 9.610
BHPZG7 22/12/2016 Put 16.380 0.000 0.000 0.000   275 0.000
BHPUG9 22/12/2016 Call 16.830 9.160 9.160 0.000   3,459 9.160
BHPUF9 22/12/2016 Put 16.830 0.000 0.000 0.000   20,544 0.000
BHPZI7 22/12/2016 Call 16.840 9.150 9.150 0.000   116 9.150
BHPZJ7 22/12/2016 Put 16.840 0.000 0.000 0.000   362 0.000
BHPKU8 22/12/2016 Call 17.300 8.690 8.690 0.000   1,116 8.690
BHPKV8 22/12/2016 Put 17.300 0.001 0.001 0.000   2,166 0.001
BHPP98 22/12/2016 Call 17.310 8.680 8.680 0.000   116 8.680
BHPPK8 22/12/2016 Put 17.310 0.001 0.001 0.000   291 0.001
BHPUE9 22/12/2016 Call 17.770 8.220 8.220 0.000   804 8.220
BHPUC9 22/12/2016 Put 17.770 0.001 0.001 0.000   382 0.001
BHPZL7 22/12/2016 Call 17.780 8.210 8.210 0.000   102 8.210
BHPZK7 22/12/2016 Put 17.780 0.001 0.001 0.000   500 0.001
BHPZT7 22/12/2016 Call 18.240 7.750 7.750 0.000   3,149 7.750
BHPZS7 22/12/2016 Put 18.240 0.002 0.002 0.000   5,770 0.002
BHPZU7 22/12/2016 Call 18.250 7.740 7.740 7.780 30 70 7.740
BHPZV7 22/12/2016 Put 18.250 0.002 0.002 0.000   489 0.002
BHPME9 22/12/2016 Call 18.700 7.290 7.290 7.180 84 1,631 7.290
BHPMF9 22/12/2016 Put 18.700 0.003 0.003 0.000   2,031 0.003
BHPZM7 22/12/2016 Call 18.710 7.280 7.280 0.000   267 7.280
BHPZN7 22/12/2016 Put 18.710 0.003 0.003 0.000   301 0.003
BHPL18 22/12/2016 Call 19.170 6.820 6.820 0.000   306 6.820
BHPL28 22/12/2016 Put 19.170 0.005 0.005 0.000   2,100 0.005
BHPPM8 22/12/2016 Call 19.180 6.810 6.810 0.000   292 6.810
BHPPL8 22/12/2016 Put 19.180 0.005 0.005 0.000 100 770 0.005
BHPMG9 22/12/2016 Call 19.640 6.355 6.355 0.000   1,924 6.355
BHPMH9 22/12/2016 Put 19.640 0.007 0.007 0.000   2,324 0.007
BHPGS9 22/12/2016 Call 19.650 6.345 6.345 0.000   199 6.345
BHPGR9 22/12/2016 Put 19.650 0.007 0.007 0.000   459 0.007
BHPKY8 22/12/2016 Call 20.110 5.885 5.885 0.000   4,877 5.885
BHPKZ8 22/12/2016 Put 20.110 0.009 0.009 0.020 60 5,536 0.009
BHPPN8 22/12/2016 Call 20.120 5.875 5.875 0.000   1,289 5.875
BHPPO8 22/12/2016 Put 20.120 0.009 0.009 0.000   416 0.009
BHPJZ9 22/12/2016 Call 20.570 5.425 5.425 0.000   4,467 5.425
BHPK19 22/12/2016 Put 20.570 0.010 0.010 0.000   4,223 0.010
BHPGT9 22/12/2016 Call 20.580 5.415 5.415 0.000   250 5.415
BHPGU9 22/12/2016 Put 20.580 0.010 0.010 0.000   1,313 0.010
BHPMP8 22/12/2016 Call 21.040 4.955 4.955 0.000   1,405 4.955
BHPMQ8 22/12/2016 Put 21.040 0.015 0.015 0.000   3,011 0.015
BHPNK9 22/12/2016 Call 21.050 4.945 4.945 4.880 121 1,495 4.945
BHPN99 22/12/2016 Put 21.050 0.015 0.015 0.000   2,674 0.015
BHPG87 22/12/2016 Call 21.510 4.490 4.490 0.000   5,219 4.490
BHPG97 22/12/2016 Put 21.510 0.020 0.020 0.015 150 6,853 0.020
BHPFH8 22/12/2016 Call 21.520 4.480 4.480 0.000   1,164 4.480
BHPFI8 22/12/2016 Put 21.520 0.020 0.020 0.009 40 1,599 0.020
BHPJC9 22/12/2016 Call 21.980 4.025 4.025 3.920 30 6,275 4.025
BHPJJ9 22/12/2016 Put 21.980 0.025 0.025 0.000   2,686 0.025
BHPBY8 22/12/2016 Call 21.990 4.015 4.015 0.000   1,040 4.015
BHPC38 22/12/2016 Put 21.990 0.025 0.025 0.000   2,940 0.025
BHPBS7 22/12/2016 Call 22.440 3.570 3.570 0.000   8,058 3.570
BHPBZ7 22/12/2016 Put 22.440 0.030 0.030 0.020 500 12,194 0.030
BHPST8 22/12/2016 Call 22.450 3.565 3.565 3.480 20 1,102 3.565
BHPSU8 22/12/2016 Put 22.450 0.030 0.030 0.000   4,507 0.030
BHPUM9 22/12/2016 Call 22.910 3.115 3.115 0.000   7,754 3.115
BHPUN9 22/12/2016 Put 22.910 0.040 0.040 0.040 1,500 5,822 0.040
BHPC78 22/12/2016 Call 22.920 3.105 3.105 0.000 90 1,142 3.105
BHPC48 22/12/2016 Put 22.920 0.040 0.040 0.000   1,773 0.040
BHPW39 22/12/2016 Call 23.380 2.665 2.665 0.000   7,962 2.665
BHPW49 22/12/2016 Put 23.380 0.060 0.060 0.055 290 3,824 0.060
BHPYL7 22/12/2016 Call 23.390 2.655 2.655 0.000 50 3,038 2.655
BHPYK7 22/12/2016 Put 23.390 0.060 0.060 0.000   2,342 0.060
BHPUU9 22/12/2016 Call 23.850 2.225 2.225 0.000   32,262 2.225
BHPUV9 22/12/2016 Put 23.850 0.085 0.085 0.000   17,191 0.085
BHPUF7 22/12/2016 Call 23.860 2.215 2.215 0.000   1,609 2.215
BHPUI7 22/12/2016 Put 23.860 0.090 0.090 0.000   2,447 0.090
BHPW59 22/12/2016 Call 24.310 1.810 1.810 1.820 47 10,148 1.810
BHPW69 22/12/2016 Put 24.310 0.130 0.130 0.000 30 6,356 0.130
BHPZQ7 22/12/2016 Call 24.320 1.805 1.805 0.000   2,500 1.805
BHPZR7 22/12/2016 Put 24.320 0.135 0.135 0.000 200 2,772 0.135
BHPS67 22/12/2016 Call 24.780 1.420 1.420 1.460 18 5,920 1.420
BHPS77 22/12/2016 Put 24.780 0.205 0.205 0.215 60 2,069 0.205
BHPF39 22/12/2016 Call 24.790 1.410 1.410 1.500 20 498 1.410
BHPF49 22/12/2016 Put 24.790 0.210 0.210 0.000   769 0.210
BHPTX9 22/12/2016 Call 25.250 1.060 1.060 0.000 340 5,637 1.060
BHPTY9 22/12/2016 Put 25.250 0.320 0.320 0.000   6,500 0.320
BHPN67 22/12/2016 Call 25.260 1.055 1.055 0.000   1,284 1.055
BHPN77 22/12/2016 Put 25.260 0.325 0.325 0.000   526 0.325
BHPEK8 22/12/2016 Call 25.720 0.750 0.750 0.700 517 72,713 0.750
BHPEL8 22/12/2016 Put 25.720 0.490 0.490 0.000   816 0.490
BHPF59 22/12/2016 Call 25.730 0.745 0.745 0.000   100 0.745
BHPF69 22/12/2016 Put 25.730 0.490 0.490 0.000   307 0.490
BHPGL9 22/12/2016 Call 26.180 0.505 0.505 0.470 712 12,104 0.505
BHPGO9 22/12/2016 Put 26.180 0.710 0.710 0.705 485 3,139 0.710
BHPTK9 22/12/2016 Call 26.190 0.500 0.500 0.430 53 3,081 0.500
BHPTJ9 22/12/2016 Put 26.190 0.715 0.715 0.000   459 0.715
BHPTO9 22/12/2016 Call 26.650 0.315 0.315 0.280 765 8,217 0.315
BHPTN9 22/12/2016 Put 26.650 1.000 1.000 0.000   1,164 1.000
BHPTL9 22/12/2016 Call 26.660 0.310 0.310 0.000   5,614 0.310
BHPTM9 22/12/2016 Put 26.660 1.005 1.005 0.880 5 322 1.005
BHPEO9 22/12/2016 Call 27.120 0.180 0.180 0.215 500 16,061 0.180
BHPEP9 22/12/2016 Put 27.120 1.340 1.340 0.000   3 1.340
BHPC18 22/12/2016 Call 27.130 0.180 0.180 0.230 555 966 0.180
BHPC28 22/12/2016 Put 27.130 1.345 1.345 0.000   570 1.345
BHPF79 22/12/2016 Call 27.590 0.100 0.100 0.000   739 0.100
BHPF89 22/12/2016 Put 27.590 1.730 1.730 0.000   0 1.730
BHPC89 22/12/2016 Call 28.050 0.050 0.050 0.000   6,868 0.050
BHPC99 22/12/2016 Put 28.050 2.140 2.140 2.220 13 565 2.140
BHPBZ8 22/12/2016 Call 28.060 0.050 0.050 0.000   139 0.050
BHPBW8 22/12/2016 Put 28.060 2.145 2.145 0.000   837 2.145
BHPG89 22/12/2016 Call 28.520 0.025 0.025 0.000   7,338 0.025
BHPG99 22/12/2016 Put 28.520 2.580 2.580 0.000   0 2.580
BHPY79 22/12/2016 Call 28.990 0.010 0.010 0.000   1,473 0.010
BHPY89 22/12/2016 Put 28.990 3.030 3.030 0.000   459 3.030
BHPBU8 22/12/2016 Call 29.000 0.010 0.010 0.000   3,800 0.010
BHPBV8 22/12/2016 Put 29.000 3.035 3.035 2.950 150 1,115 3.035
BHPPK9 22/12/2016 Call 29.460 0.004 0.004 0.000   0 0.004
BHPPL9 22/12/2016 Put 29.460 3.490 3.490 0.000   0 3.490
BHPR19 22/12/2016 Call 29.920 0.002 0.002 0.000   535 0.002
BHPR29 22/12/2016 Put 29.920 3.945 3.945 0.000   4 3.945
BHPG59 22/12/2016 Call 29.930 0.002 0.002 0.000   0 0.002
BHPG69 22/12/2016 Put 29.930 3.945 3.945 4.090 30 807 3.945
BHPBT8 22/12/2016 Call 30.390 0.001 0.001 0.000   260 0.001
BHPBS8 22/12/2016 Put 30.390 4.415 4.415 0.000   0 4.415
BHPBQ8 22/12/2016 Call 30.400 0.001 0.001 0.000   0 0.001
BHPBR8 22/12/2016 Put 30.400 4.415 4.415 0.000   375 4.415
BHPM19 22/12/2016 Call 30.860 0.000 0.000 0.000   512 0.000
BHPM29 22/12/2016 Put 30.860 4.880 4.880 0.000   2,700 4.880
BHPGV9 22/12/2016 Call 30.870 0.000 0.000 0.000   0 0.000
BHPGW9 22/12/2016 Put 30.870 4.880 4.880 0.000 10 520 4.880
BHPM39 22/12/2016 Call 31.800 0.000 0.000 0.000   614 0.000
BHPM49 22/12/2016 Put 31.800 5.820 5.820 0.000   5 5.820
BHPZ77 22/12/2016 Call 31.810 0.000 0.000 0.000   0 0.000
BHPZ67 22/12/2016 Put 31.810 5.820 5.820 0.000   1,575 5.820
BHPIH9 22/12/2016 Call 32.260 0.000 0.000 0.000   60 0.000
BHPII9 22/12/2016 Put 32.260 6.280 6.280 0.000   0 6.280
BHPIK9 22/12/2016 Call 32.270 0.000 0.000 0.000   0 0.000
BHPIJ9 22/12/2016 Put 32.270 6.280 6.280 0.000   250 6.280
BHPM59 22/12/2016 Call 32.730 0.000 0.000 0.000   320 0.000
BHPM69 22/12/2016 Put 32.730 6.750 6.750 0.000   0 6.750
BHPGN8 22/12/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPGM8 22/12/2016 Put 32.740 6.750 6.750 6.820 10 706 6.750
BHPLA9 22/12/2016 Call 33.200 0.000 0.000 0.000   0 0.000
BHPLB9 22/12/2016 Put 33.200 7.220 7.220 0.000   0 7.220
BHPLD9 22/12/2016 Call 33.210 0.000 0.000 0.000   0 0.000
BHPLC9 22/12/2016 Put 33.210 7.220 7.220 0.000   105 7.220
BHPM79 22/12/2016 Call 33.670 0.000 0.000 0.000   439 0.000
BHPM89 22/12/2016 Put 33.670 7.690 7.690 0.000   0 7.690
BHPGK8 22/12/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPGL8 22/12/2016 Put 33.680 7.690 7.690 0.000 100 758 7.690
BHPQR9 22/12/2016 Call 34.130 0.000 0.000 0.000   0 0.000
BHPQQ9 22/12/2016 Put 34.130 8.150 8.150 0.000   0 8.150
BHPQO9 22/12/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPQP9 22/12/2016 Put 34.140 8.150 8.150 0.000   91 8.150
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   40 0.000
BHPMA9 22/12/2016 Put 34.600 8.620 8.620 0.000   0 8.620
BHPLE9 22/12/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPLK9 22/12/2016 Put 34.610 8.620 8.620 0.000   360 8.620
BHPLM9 22/12/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPLL9 22/12/2016 Put 35.070 9.090 9.090 0.000   0 9.090
BHPLN9 22/12/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPLO9 22/12/2016 Put 35.080 9.090 9.090 0.000   111 9.090
BHPMB9 22/12/2016 Call 35.540 0.000 0.000 0.000   125 0.000
BHPMC9 22/12/2016 Put 35.540 9.560 9.560 0.000   0 9.560
BHPC68 22/12/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPC58 22/12/2016 Put 35.550 9.560 9.560 0.000   723 9.560
BHPMD9 22/12/2016 Call 36.470 0.000 0.000 0.000   40 0.000
BHPMM9 22/12/2016 Put 36.470 10.490 10.490 0.000   0 10.490
BHPQT9 22/12/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPQS9 22/12/2016 Put 36.480 10.490 10.490 0.000   95 10.490
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.000
BHPMO9 22/12/2016 Put 37.410 11.430 11.430 0.000   0 11.430
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPQV9 22/12/2016 Put 37.420 11.425 11.425 0.000 70 214 11.425
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.000
BHPLZ9 22/12/2016 Put 38.340 12.360 12.360 0.000   0 12.360
BHPXA7 22/12/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPXB7 22/12/2016 Put 38.350 12.355 12.355 0.000   30 12.355
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.000
BHPNX9 22/12/2016 Put 39.280 13.300 13.300 0.000   0 13.300
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 13.295 13.295 0.000   831 13.295
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.000
BHPB87 22/12/2016 Put 40.210 14.230 14.230 0.000   0 14.230
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 14.230 14.230 0.000   238 14.230
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 15.170 15.170 0.000   0 15.170
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 15.165 15.165 0.000 1 1,039 15.165
BHPU99 29/12/2016 Call 0.010 25.990 25.990 0.000   0 25.990
BHPSJ9 29/12/2016 Call 21.510 4.490 4.490 0.000   0 4.490
BHPSK9 29/12/2016 Put 21.510 0.002 0.002 0.000   0 0.002
BHPSL9 29/12/2016 Call 21.980 4.030 4.030 0.000   0 4.030
BHPSO9 29/12/2016 Put 21.980 0.006 0.006 0.000   0 0.006
BHPSQ9 29/12/2016 Call 22.440 3.580 3.580 0.000   0 3.580
BHPSP9 29/12/2016 Put 22.440 0.015 0.015 0.000   0 0.015
BHPSR9 29/12/2016 Call 22.910 3.130 3.130 0.000   0 3.130
BHPSS9 29/12/2016 Put 22.910 0.030 0.030 0.000   0 0.030
BHPSU9 29/12/2016 Call 23.380 2.685 2.685 0.000   0 2.685
BHPST9 29/12/2016 Put 23.380 0.055 0.055 0.000   0 0.055
BHPSV9 29/12/2016 Call 23.850 2.255 2.255 0.000   0 2.255
BHPSW9 29/12/2016 Put 23.850 0.095 0.095 0.000   0 0.095
BHPSY9 29/12/2016 Call 24.310 1.860 1.860 0.000   0 1.860
BHPSX9 29/12/2016 Put 24.310 0.155 0.155 0.000   0 0.155
BHPSZ9 29/12/2016 Call 24.780 1.480 1.480 0.000   0 1.480
BHPT49 29/12/2016 Put 24.780 0.245 0.245 0.000   0 0.245
BHPT79 29/12/2016 Call 25.250 1.130 1.130 0.000   0 1.130
BHPT59 29/12/2016 Put 25.250 0.370 0.370 0.000   0 0.370
BHPT89 29/12/2016 Call 25.720 0.830 0.830 0.000   0 0.830
BHPT99 29/12/2016 Put 25.720 0.540 0.540 0.000   0 0.540
BHPTB9 29/12/2016 Call 26.180 0.585 0.585 0.000   0 0.585
BHPTA9 29/12/2016 Put 26.180 0.760 0.760 0.000   0 0.760
BHPTC9 29/12/2016 Call 26.650 0.385 0.385 0.000   0 0.385
BHPTD9 29/12/2016 Put 26.650 1.035 1.035 0.000   0 1.035
BHPTF9 29/12/2016 Call 27.120 0.240 0.240 0.000   0 0.240
BHPTE9 29/12/2016 Put 27.120 1.375 1.375 0.000   0 1.375
BHPTG9 29/12/2016 Call 27.590 0.145 0.145 0.000   0 0.145
BHPTP9 29/12/2016 Put 27.590 1.755 1.755 0.000   0 1.755
BHPTR9 29/12/2016 Call 28.050 0.085 0.085 0.000   0 0.085
BHPTQ9 29/12/2016 Put 28.050 2.160 2.160 0.000   0 2.160
BHPTS9 29/12/2016 Call 28.520 0.045 0.045 0.000   0 0.045
BHPTT9 29/12/2016 Put 28.520 2.595 2.595 0.000   0 2.595
BHPTV9 29/12/2016 Call 28.990 0.025 0.025 0.000   0 0.025
BHPTU9 29/12/2016 Put 28.990 3.045 3.045 0.000   0 3.045
BHPTW9 29/12/2016 Call 29.920 0.006 0.006 0.000   0 0.006
BHPU29 29/12/2016 Put 29.920 3.955 3.955 0.000   0 3.955
BHPU49 29/12/2016 Call 30.390 0.002 0.002 0.000   0 0.002
BHPU39 29/12/2016 Put 30.390 4.425 4.425 0.000   0 4.425
BHPU59 29/12/2016 Call 30.860 0.001 0.001 0.000   0 0.001
BHPU69 29/12/2016 Put 30.860 4.890 4.890 0.000   0 4.890
BHPU89 29/12/2016 Call 31.800 0.000 0.000 0.000   0 0.000
BHPU79 29/12/2016 Put 31.800 5.825 5.825 0.000   0 5.825
BHPQE7 24/01/2017 Call 0.010 26.025 26.025 25.980 20 384 26.025
BHPZB7 24/01/2017 Call 0.100 25.880 25.880 0.000   0 25.880
BHPZC7 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZ97 24/01/2017 Call 0.110 25.870 25.870 0.000   75 25.870
BHPZA7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPQL7 24/01/2017 Call 15.500 10.510 10.510 0.000   0 10.510
BHPQM7 24/01/2017 Put 15.500 0.000 0.000 0.000   500 0.000
BHPQF7 24/01/2017 Call 16.000 10.015 10.015 0.000   0 10.015
BHPQG7 24/01/2017 Put 16.000 0.000 0.000 0.000   0 0.000
BHPPX7 24/01/2017 Call 16.500 9.515 9.515 0.000   0 9.515
BHPPY7 24/01/2017 Put 16.500 0.000 0.000 0.000   2,500 0.000
BHPQC7 24/01/2017 Call 17.000 9.015 9.015 0.000   366 9.015
BHPQD7 24/01/2017 Put 17.000 0.000 0.000 0.000   0 0.000
BHPUV7 24/01/2017 Call 17.010 9.005 9.005 0.000   1,080 9.005
BHPUW7 24/01/2017 Put 17.010 0.000 0.000 0.000   150 0.000
BHPPV7 24/01/2017 Call 17.500 8.520 8.520 0.000   12 8.520
BHPPW7 24/01/2017 Put 17.500 0.000 0.000 0.000   150 0.000
BHPQ87 24/01/2017 Call 18.000 8.020 8.020 0.000   27 8.020
BHPQ97 24/01/2017 Put 18.000 0.001 0.001 0.000   210 0.001
BHPUY7 24/01/2017 Call 18.010 8.010 8.010 0.000   58 8.010
BHPUX7 24/01/2017 Put 18.010 0.001 0.001 0.000   40 0.001
BHPPR7 24/01/2017 Call 18.500 7.525 7.525 4.205 122 1,056 7.525
BHPPS7 24/01/2017 Put 18.500 0.002 0.002 0.000   150 0.002
BHPQA7 24/01/2017 Call 19.000 7.025 7.025 0.000   429 7.025
BHPQB7 24/01/2017 Put 19.000 0.004 0.004 0.000   1,941 0.004
BHPUZ7 24/01/2017 Call 19.010 7.015 7.015 0.000   2,203 7.015
BHPV17 24/01/2017 Put 19.010 0.004 0.004 0.000   10 0.004
BHPPT7 24/01/2017 Call 19.500 6.530 6.530 0.000   131 6.530
BHPPU7 24/01/2017 Put 19.500 0.008 0.008 0.000   431 0.008
BHPSI8 24/01/2017 Call 19.510 6.520 6.520 0.000   90 6.520
BHPSJ8 24/01/2017 Put 19.510 0.008 0.008 0.000   0 0.008
BHPPZ7 24/01/2017 Call 20.000 6.035 6.035 0.000   294 6.035
BHPQ17 24/01/2017 Put 20.000 0.015 0.015 0.000   6,190 0.015
BHPV37 24/01/2017 Call 20.010 6.025 6.025 0.000   629 6.025
BHPV27 24/01/2017 Put 20.010 0.015 0.015 0.000   305 0.015
BHPPN7 24/01/2017 Call 20.500 5.545 5.545 0.000   304 5.545
BHPPO7 24/01/2017 Put 20.500 0.025 0.025 0.000   325 0.025
BHPBU9 24/01/2017 Call 20.510 5.535 5.535 0.000   0 5.535
BHPBT9 24/01/2017 Put 20.510 0.025 0.025 0.000   0 0.025
BHPQ27 24/01/2017 Call 21.000 5.060 5.060 0.000   739 5.060
BHPQ37 24/01/2017 Put 21.000 0.040 0.040 0.000 100 3,694 0.040
BHPV47 24/01/2017 Call 21.010 5.050 5.050 0.000   779 5.050
BHPV57 24/01/2017 Put 21.010 0.045 0.045 0.000   258 0.045
BHPPP7 24/01/2017 Call 21.500 4.580 4.580 0.000   1,028 4.580
BHPPQ7 24/01/2017 Put 21.500 0.060 0.060 0.000 90 736 0.060
BHPSQ8 24/01/2017 Call 21.510 4.570 4.570 0.000 980 1,678 4.570
BHPSR8 24/01/2017 Put 21.510 0.065 0.065 0.000   230 0.065
BHPQ47 24/01/2017 Call 22.000 4.105 4.105 0.000   992 4.105
BHPQ57 24/01/2017 Put 22.000 0.090 0.090 0.000 100 1,142 0.090
BHPBV9 24/01/2017 Call 22.010 4.095 4.095 0.000   1,268 4.095
BHPBW9 24/01/2017 Put 22.010 0.095 0.095 0.000   0 0.095
BHPP97 24/01/2017 Call 22.500 3.640 3.640 0.000   2,500 3.640
BHPPK7 24/01/2017 Put 22.500 0.135 0.135 0.150 50 806 0.135
BHPSK8 24/01/2017 Call 22.510 3.630 3.630 0.000   1,008 3.630
BHPSL8 24/01/2017 Put 22.510 0.135 0.135 0.000   85 0.135
BHPQ67 24/01/2017 Call 23.000 3.190 3.190 0.000   1,647 3.190
BHPQ77 24/01/2017 Put 23.000 0.185 0.185 0.000   1,389 0.185
BHPSP8 24/01/2017 Call 23.010 3.180 3.180 0.000 90 1,993 3.180
BHPSM8 24/01/2017 Put 23.010 0.185 0.185 0.000   8 0.185
BHPPL7 24/01/2017 Call 23.500 2.755 2.755 0.000   2,532 2.755
BHPPM7 24/01/2017 Put 23.500 0.255 0.255 0.000   2,762 0.255
BHPSJ7 24/01/2017 Call 23.510 2.745 2.745 0.000   376 2.745
BHPSI7 24/01/2017 Put 23.510 0.255 0.255 0.000   227 0.255
BHPQR7 24/01/2017 Call 24.000 2.340 2.340 0.000   1,395 2.340
BHPQS7 24/01/2017 Put 24.000 0.345 0.345 0.350 85 1,079 0.345
BHPSM7 24/01/2017 Call 24.010 2.330 2.330 0.000   1,051 2.330
BHPSN7 24/01/2017 Put 24.010 0.345 0.345 0.335 340 522 0.345
BHPRP7 24/01/2017 Call 24.500 1.950 1.950 0.000 10 14,470 1.950
BHPRQ7 24/01/2017 Put 24.500 0.455 0.455 0.000   709 0.455
BHPFT9 24/01/2017 Call 24.510 1.945 1.945 0.000   368 1.945
BHPFU9 24/01/2017 Put 24.510 0.460 0.460 0.000   780 0.460
BHPS87 24/01/2017 Call 25.000 1.590 1.590 1.590 15 5,330 1.590
BHPS97 24/01/2017 Put 25.000 0.600 0.600 0.600 262 1,624 0.600
BHPFW9 24/01/2017 Call 25.010 1.585 1.585 0.000   605 1.585
BHPFV9 24/01/2017 Put 25.010 0.605 0.605 0.000   260 0.605
BHPEM8 24/01/2017 Call 25.500 1.270 1.270 1.250 111 2,914 1.270
BHPEN8 24/01/2017 Put 25.500 0.780 0.780 0.780 7 454 0.780
BHPYM8 24/01/2017 Call 25.510 1.265 1.265 0.000   315 1.265
BHPYN8 24/01/2017 Put 25.510 0.780 0.780 0.000   795 0.780
BHPEO8 24/01/2017 Call 26.000 0.990 0.990 1.100 40 4,584 0.990
BHPEP8 24/01/2017 Put 26.000 1.000 1.000 0.000 8 639 1.000
BHPSS8 24/01/2017 Call 26.010 0.985 0.985 0.000   595 0.985
BHPSV8 24/01/2017 Put 26.010 1.000 1.000 0.980 20 160 1.000
BHPGU8 24/01/2017 Call 26.500 0.750 0.750 0.000 20 40,688 0.750
BHPGV8 24/01/2017 Put 26.500 1.260 1.260 0.000   110 1.260
BHPT68 24/01/2017 Call 26.510 0.745 0.745 0.000   320 0.745
BHPSW8 24/01/2017 Put 26.510 1.265 1.265 0.000   342 1.265
BHPIW8 24/01/2017 Call 27.000 0.555 0.555 0.530 40 5,958 0.555
BHPIX8 24/01/2017 Put 27.000 1.565 1.565 0.000   352 1.565
BHPT78 24/01/2017 Call 27.010 0.555 0.555 0.000 20 385 0.555
BHPT88 24/01/2017 Put 27.010 1.565 1.565 0.000   134 1.565
BHPJ58 24/01/2017 Call 27.500 0.400 0.400 0.460 38 20,848 0.400
BHPJ68 24/01/2017 Put 27.500 1.910 1.910 0.000   0 1.910
BHPTA8 24/01/2017 Call 27.510 0.400 0.400 0.000   20 0.400
BHPT98 24/01/2017 Put 27.510 1.910 1.910 0.000   185 1.910
BHPWH8 24/01/2017 Call 28.000 0.285 0.285 0.300 210 3,390 0.285
BHPWG8 24/01/2017 Put 28.000 2.290 2.290 0.000   48 2.290
BHPWN8 24/01/2017 Call 28.010 0.285 0.285 0.000   155 0.285
BHPWM8 24/01/2017 Put 28.010 2.290 2.290 0.000   145 2.290
BHPWI8 24/01/2017 Call 28.500 0.195 0.195 0.000   1,417 0.195
BHPWJ8 24/01/2017 Put 28.500 2.705 2.705 0.000   0 2.705
BHPWO8 24/01/2017 Call 28.510 0.195 0.195 0.000   30 0.195
BHPWP8 24/01/2017 Put 28.510 2.700 2.700 0.000   30 2.700
BHPWL8 24/01/2017 Call 29.000 0.135 0.135 0.000   5,281 0.135
BHPWK8 24/01/2017 Put 29.000 3.145 3.145 0.000   0 3.145
BHPX28 24/01/2017 Call 29.010 0.135 0.135 0.000   40 0.135
BHPX88 24/01/2017 Put 29.010 3.135 3.135 0.000   461 3.135
BHPWQ8 24/01/2017 Call 29.500 0.090 0.090 0.000   222 0.090
BHPWR8 24/01/2017 Put 29.500 3.600 3.600 0.000   50 3.600
BHPX98 24/01/2017 Call 29.510 0.090 0.090 0.000   200 0.090
BHPXA8 24/01/2017 Put 29.510 3.590 3.590 0.000   90 3.590
BHPX18 24/01/2017 Call 30.000 0.060 0.060 0.000   4,094 0.060
BHPWZ8 24/01/2017 Put 30.000 4.070 4.070 0.000   1,500 4.070
BHPXB8 24/01/2017 Call 30.010 0.060 0.060 0.000   0 0.060
BHPXC8 24/01/2017 Put 30.010 4.055 4.055 0.000   220 4.055
BHPXN8 24/01/2017 Call 30.500 0.040 0.040 0.000   0 0.040
BHPXM8 24/01/2017 Put 30.500 4.550 4.550 0.000   0 4.550
BHPXV8 24/01/2017 Call 30.510 0.040 0.040 0.000   0 0.040
BHPXU8 24/01/2017 Put 30.510 4.535 4.535 0.000   0 4.535
BHPXQ8 24/01/2017 Call 31.000 0.025 0.025 0.000   0 0.025
BHPXR8 24/01/2017 Put 31.000 5.040 5.040 0.000   0 5.040
BHPXW8 24/01/2017 Call 31.010 0.025 0.025 0.000   0 0.025
BHPXY8 24/01/2017 Put 31.010 5.015 5.015 0.000   0 5.015
BHPXT8 24/01/2017 Call 31.500 0.015 0.015 0.000   250 0.015
BHPXS8 24/01/2017 Put 31.500 5.530 5.530 0.000   0 5.530
BHPYP8 24/01/2017 Call 31.510 0.015 0.015 0.000   0 0.015
BHPYO8 24/01/2017 Put 31.510 5.505 5.505 0.000   55 5.505
BHPYH8 24/01/2017 Call 32.000 0.009 0.009 0.000   0 0.009
BHPYG8 24/01/2017 Put 32.000 6.025 6.025 0.000   0 6.025
BHPYE8 24/01/2017 Call 32.010 0.009 0.009 0.000   150 0.009
BHPYF8 24/01/2017 Put 32.010 5.995 5.995 0.000   187 5.995
BHPYK8 24/01/2017 Call 32.500 0.006 0.006 0.000   0 0.006
BHPYL8 24/01/2017 Put 32.500 6.525 6.525 0.000   0 6.525
BHPBM9 24/01/2017 Call 32.510 0.006 0.006 0.000   0 0.006
BHPBO9 24/01/2017 Put 32.510 6.490 6.490 0.000   280 6.490
BHPBI9 24/01/2017 Call 33.000 0.003 0.003 0.000   0 0.003
BHPBJ9 24/01/2017 Put 33.000 7.020 7.020 0.000   0 7.020
BHPBQ9 24/01/2017 Call 33.010 0.003 0.003 0.000   0 0.003
BHPBP9 24/01/2017 Put 33.010 6.985 6.985 0.000   90 6.985
BHPBL9 24/01/2017 Call 33.500 0.002 0.002 0.000   0 0.002
BHPBK9 24/01/2017 Put 33.500 7.520 7.520 0.000   0 7.520
BHPBR9 24/01/2017 Call 33.510 0.002 0.002 0.000   0 0.002
BHPBS9 24/01/2017 Put 33.510 7.475 7.475 0.000   0 7.475
BHPB99 24/01/2017 Call 34.000 0.001 0.001 0.000   0 0.001
BHPBF9 24/01/2017 Put 34.000 8.020 8.020 0.000   0 8.020
BHPBH9 24/01/2017 Call 34.010 0.001 0.001 0.000   0 0.001
BHPBG9 24/01/2017 Put 34.010 7.970 7.970 0.000   613 7.970
BHPG19 24/01/2017 Call 35.000 0.000 0.000 0.000   0 0.000
BHPFZ9 24/01/2017 Put 35.000 9.020 9.020 0.000   0 9.020
BHPFX9 24/01/2017 Call 35.010 0.000 0.000 0.000   0 0.000
BHPFY9 24/01/2017 Put 35.010 8.965 8.965 0.000   0 8.965
BHPUC7 23/02/2017 Call 0.010 26.065 26.065 0.000   0 26.065
BHPV67 23/02/2017 Call 16.500 9.545 9.545 0.000   0 9.545
BHPV77 23/02/2017 Put 16.500 0.004 0.004 0.000   20 0.004
BHPUT7 23/02/2017 Call 17.000 9.050 9.050 0.000   0 9.050
BHPUU7 23/02/2017 Put 17.000 0.008 0.008 0.000   280 0.008
BHPTV7 23/02/2017 Call 17.500 8.550 8.550 0.000   0 8.550
BHPTW7 23/02/2017 Put 17.500 0.015 0.015 0.000   605 0.015
BHPTJ7 23/02/2017 Call 18.000 8.060 8.060 0.000   60 8.060
BHPTK7 23/02/2017 Put 18.000 0.020 0.020 0.000   0 0.020
BHPTX7 23/02/2017 Call 18.500 7.570 7.570 0.000   0 7.570
BHPTY7 23/02/2017 Put 18.500 0.030 0.030 0.000   10 0.030
BHPU27 23/02/2017 Call 19.000 7.085 7.085 0.000   440 7.085
BHPU37 23/02/2017 Put 19.000 0.045 0.045 0.000   1,826 0.045
BHPEK9 23/02/2017 Call 19.010 7.075 7.075 0.000   120 7.075
BHPEL9 23/02/2017 Put 19.010 0.050 0.050 0.000   0 0.050
BHPT77 23/02/2017 Call 19.500 6.605 6.605 0.000   257 6.605
BHPT87 23/02/2017 Put 19.500 0.070 0.070 0.000   10 0.070
BHPEI9 23/02/2017 Call 19.510 6.600 6.600 0.000   103 6.600
BHPEJ9 23/02/2017 Put 19.510 0.070 0.070 0.000   0 0.070
BHPTZ7 23/02/2017 Call 20.000 6.135 6.135 5.780 122 1,239 6.135
BHPU17 23/02/2017 Put 20.000 0.090 0.090 0.000   205 0.090
BHPRQ9 23/02/2017 Call 20.010 6.125 6.125 0.000   0 6.125
BHPRR9 23/02/2017 Put 20.010 0.090 0.090 0.000   0 0.090
BHPT57 23/02/2017 Call 20.500 5.665 5.665 0.000   100 5.665
BHPT67 23/02/2017 Put 20.500 0.120 0.120 0.000   120 0.120
BHPRT9 23/02/2017 Call 20.510 5.655 5.655 0.000   0 5.655
BHPRS9 23/02/2017 Put 20.510 0.120 0.120 0.000   0 0.120
BHPU47 23/02/2017 Call 21.000 5.205 5.205 0.000   585 5.205
BHPU57 23/02/2017 Put 21.000 0.160 0.160 0.000   527 0.160
BHPBY9 23/02/2017 Call 21.010 5.195 5.195 0.000   100 5.195
BHPBX9 23/02/2017 Put 21.010 0.155 0.155 0.000   30 0.155
BHPTL7 23/02/2017 Call 21.500 4.745 4.745 0.000   1,008 4.745
BHPTM7 23/02/2017 Put 21.500 0.195 0.195 0.000   3,095 0.195
BHPBZ9 23/02/2017 Call 21.510 4.740 4.740 4.730 100 140 4.740
BHPC19 23/02/2017 Put 21.510 0.200 0.200 0.000   40 0.200
BHPUA7 23/02/2017 Call 22.000 4.300 4.300 0.000   316 4.300
BHPUB7 23/02/2017 Put 22.000 0.250 0.250 0.000   4,161 0.250
BHPC39 23/02/2017 Call 22.010 4.290 4.290 0.000   228 4.290
BHPC29 23/02/2017 Put 22.010 0.250 0.250 0.000   20 0.250
BHPTP7 23/02/2017 Call 22.500 3.865 3.865 0.000   1,088 3.865
BHPTQ7 23/02/2017 Put 22.500 0.315 0.315 0.000   148 0.315
BHPTR7 23/02/2017 Call 23.000 3.440 3.440 0.000   4,151 3.440
BHPTS7 23/02/2017 Put 23.000 0.390 0.390 0.340 60 1,052 0.390
BHPQF9 23/02/2017 Call 23.010 3.435 3.435 0.000   310 3.435
BHPQG9 23/02/2017 Put 23.010 0.390 0.390 0.000   300 0.390
BHPU87 23/02/2017 Call 23.500 3.040 3.040 0.000   1,251 3.040
BHPU97 23/02/2017 Put 23.500 0.485 0.485 0.500 9 236 0.485
BHPTT7 23/02/2017 Call 24.000 2.655 2.655 0.000   830 2.655
BHPTU7 23/02/2017 Put 24.000 0.595 0.595 0.000   340 0.595
BHPQI9 23/02/2017 Call 24.010 2.645 2.645 0.000   30 2.645
BHPQH9 23/02/2017 Put 24.010 0.595 0.595 0.000   0 0.595
BHPU67 23/02/2017 Call 24.500 2.295 2.295 0.000   1,215 2.295
BHPU77 23/02/2017 Put 24.500 0.735 0.735 0.000   136 0.735
BHPQJ9 23/02/2017 Call 24.510 2.285 2.285 0.000   90 2.285
BHPQK9 23/02/2017 Put 24.510 0.735 0.735 0.000   40 0.735
BHPCF8 23/02/2017 Call 25.000 1.960 1.960 0.000   1,465 1.960
BHPCG8 23/02/2017 Put 25.000 0.900 0.900 0.810 30 150 0.900
BHPES8 23/02/2017 Call 25.500 1.650 1.650 0.000 10 230 1.650
BHPET8 23/02/2017 Put 25.500 1.090 1.090 0.000   380 1.090
BHPEQ8 23/02/2017 Call 26.000 1.370 1.370 1.330 25 1,196 1.370
BHPER8 23/02/2017 Put 26.000 1.310 1.310 0.000   400 1.310
BHPGW8 23/02/2017 Call 26.500 1.125 1.125 1.140 250 2,672 1.125
BHPGX8 23/02/2017 Put 26.500 1.570 1.570 1.450 30 30 1.570
BHPIY8 23/02/2017 Call 27.000 0.910 0.910 0.900 246 6,911 0.910
BHPIZ8 23/02/2017 Put 27.000 1.860 1.860 0.000   150 1.860
BHPQ89 23/02/2017 Call 27.010 0.900 0.900 0.000   0 0.900
BHPQ79 23/02/2017 Put 27.010 1.855 1.855 0.000   0 1.855
BHPJ78 23/02/2017 Call 27.500 0.725 0.725 0.000   1,409 0.725
BHPJ88 23/02/2017 Put 27.500 2.180 2.180 0.000   50 2.180
BHPFP9 23/02/2017 Call 28.000 0.570 0.570 0.000   621 0.570
BHPFQ9 23/02/2017 Put 28.000 2.525 2.525 0.000   0 2.525
BHPGK9 23/02/2017 Call 28.500 0.445 0.445 0.000   56,089 0.445
BHPGM9 23/02/2017 Put 28.500 2.905 2.905 0.000   0 2.905
BHPIU9 23/02/2017 Call 29.000 0.350 0.350 0.000   20 0.350
BHPIV9 23/02/2017 Put 29.000 3.310 3.310 0.000   0 3.310
BHPIW9 23/02/2017 Call 29.500 0.270 0.270 0.000   65 0.270
BHPIX9 23/02/2017 Put 29.500 3.730 3.730 0.000   0 3.730
BHPPM9 23/02/2017 Call 30.000 0.205 0.205 0.000   0 0.205
BHPPN9 23/02/2017 Put 30.000 4.170 4.170 0.000   0 4.170
BHPFJ9 23/02/2017 Call 34.000 0.020 0.020 0.000   102 0.020
BHPFK9 23/02/2017 Put 34.000 8.030 8.030 0.000   0 8.030
BHPFL9 23/02/2017 Call 34.010 0.020 0.020 0.000   0 0.020
BHPFM9 23/02/2017 Put 34.010 7.965 7.965 0.000   10 7.965
BHPG49 23/02/2017 Call 35.000 0.009 0.009 0.000   0 0.009
BHPG79 23/02/2017 Put 35.000 9.030 9.030 0.000   0 9.030
BHPG39 23/02/2017 Call 35.010 0.009 0.009 0.000   0 0.009
BHPG29 23/02/2017 Put 35.010 8.965 8.965 0.000   0 8.965
BHPRI9 30/03/2017 Call 0.010 25.880 25.880 0.000   2,650 25.880
BHPWU8 30/03/2017 Call 12.000 14.030 14.030 0.000   80 14.030
BHPWV8 30/03/2017 Put 12.000 0.015 0.015 0.015 5 1,932 0.015
BHPSZ8 30/03/2017 Call 12.500 13.535 13.535 0.000   0 13.535
BHPT18 30/03/2017 Put 12.500 0.020 0.020 0.000   303 0.020
BHPRG8 30/03/2017 Call 13.000 13.035 13.035 0.000   0 13.035
BHPRH8 30/03/2017 Put 13.000 0.025 0.025 0.000   970 0.025
BHPSC9 30/03/2017 Call 13.010 12.810 12.810 0.000   18 12.810
BHPSD9 30/03/2017 Put 13.010 0.025 0.025 0.000   0 0.025
BHPJF8 30/03/2017 Call 13.500 12.540 12.540 0.000   0 12.540
BHPJG8 30/03/2017 Put 13.500 0.030 0.030 0.000   5 0.030
BHPSF9 30/03/2017 Call 13.510 12.315 12.315 0.000   0 12.315
BHPSE9 30/03/2017 Put 13.510 0.030 0.030 0.000   300 0.030
BHPS29 30/03/2017 Call 13.750 12.290 12.290 0.000   0 12.290
BHPS39 30/03/2017 Put 13.750 0.030 0.030 0.000   5 0.030
BHPD78 30/03/2017 Call 14.000 12.040 12.040 0.000   0 12.040
BHPD88 30/03/2017 Put 14.000 0.035 0.035 0.000   6,600 0.035
BHPRJ9 30/03/2017 Call 14.250 11.790 11.790 0.000   0 11.790
BHPRK9 30/03/2017 Put 14.250 0.035 0.035 0.000   707 0.035
BHPY87 30/03/2017 Call 14.500 11.545 11.545 0.000   0 11.545
BHPY97 30/03/2017 Put 14.500 0.035 0.035 0.035 2 4,239 0.035
BHPR99 30/03/2017 Call 14.750 11.295 11.295 0.000   0 11.295
BHPRF9 30/03/2017 Put 14.750 0.040 0.040 0.000   145 0.040
BHPVT7 30/03/2017 Call 15.000 11.045 11.045 0.000   0 11.045
BHPVU7 30/03/2017 Put 15.000 0.040 0.040 0.040 2 1,696 0.040
BHPR39 30/03/2017 Call 15.500 10.550 10.550 0.000   0 10.550
BHPR49 30/03/2017 Put 15.500 0.045 0.045 0.000   500 0.045
BHPTB7 30/03/2017 Call 16.000 10.050 10.050 0.000   10 10.050
BHPTC7 30/03/2017 Put 16.000 0.055 0.055 0.000   1,653 0.055
BHPGX9 30/03/2017 Call 16.010 9.830 9.830 0.000   0 9.830
BHPGY9 30/03/2017 Put 16.010 0.055 0.055 0.000   38 0.055
BHPQY9 30/03/2017 Call 16.500 9.555 9.555 0.000   0 9.555
BHPQZ9 30/03/2017 Put 16.500 0.060 0.060 0.000   661 0.060
BHPQH7 30/03/2017 Call 17.000 9.055 9.055 0.000   569 9.055
BHPQI7 30/03/2017 Put 17.000 0.075 0.075 0.000   40 0.075
BHPI19 30/03/2017 Call 17.010 8.840 8.840 0.000   76 8.840
BHPGZ9 30/03/2017 Put 17.010 0.075 0.075 0.000   450 0.075
BHPQW9 30/03/2017 Call 17.500 8.565 8.565 0.000   820 8.565
BHPQX9 30/03/2017 Put 17.500 0.085 0.085 0.000   270 0.085
BHPGM7 30/03/2017 Call 18.000 8.075 8.075 0.000   234 8.075
BHPGN7 30/03/2017 Put 18.000 0.100 0.100 0.000   200 0.100
BHPI29 30/03/2017 Call 18.010 7.870 7.870 0.000   145 7.870
BHPI39 30/03/2017 Put 18.010 0.105 0.105 0.000   822 0.105
BHPR59 30/03/2017 Call 18.500 7.595 7.595 0.000   449 7.595
BHPR69 30/03/2017 Put 18.500 0.125 0.125 0.000   616 0.125
BHPDR7 30/03/2017 Call 19.000 7.120 7.120 0.000   144 7.120
BHPDS7 30/03/2017 Put 19.000 0.150 0.150 0.000   515 0.150
BHPI59 30/03/2017 Call 19.010 6.925 6.925 0.000   199 6.925
BHPI49 30/03/2017 Put 19.010 0.150 0.150 0.000   1,102 0.150
BHPR79 30/03/2017 Call 19.500 6.650 6.650 0.000   880 6.650
BHPR89 30/03/2017 Put 19.500 0.180 0.180 0.160 1,220 8,345 0.180
BHPEM9 30/03/2017 Call 19.510 6.470 6.470 0.000   342 6.470
BHPEN9 30/03/2017 Put 19.510 0.180 0.180 0.000   0 0.180
BHPDP7 30/03/2017 Call 20.000 6.190 6.190 0.000   2,133 6.190
BHPDQ7 30/03/2017 Put 20.000 0.220 0.220 0.000   1,879 0.220
BHPES9 30/03/2017 Call 20.010 6.015 6.015 0.000   0 6.015
BHPET9 30/03/2017 Put 20.010 0.220 0.220 0.000   50 0.220
BHPRG9 30/03/2017 Call 20.500 5.735 5.735 0.000   3,292 5.735
BHPRH9 30/03/2017 Put 20.500 0.265 0.265 0.000   200 0.265
BHPF19 30/03/2017 Call 20.510 5.575 5.575 0.000   42 5.575
BHPF29 30/03/2017 Put 20.510 0.265 0.265 0.000   0 0.265
BHPDT7 30/03/2017 Call 21.000 5.295 5.295 0.000   1,836 5.295
BHPDU7 30/03/2017 Put 21.000 0.320 0.320 0.000   597 0.320
BHPY38 30/03/2017 Call 21.010 5.140 5.140 0.000   1,535 5.140
BHPY48 30/03/2017 Put 21.010 0.320 0.320 0.000   353 0.320
BHPT19 30/03/2017 Call 21.500 4.855 4.855 0.000   2,390 4.855
BHPT29 30/03/2017 Put 21.500 0.390 0.390 0.000   2,010 0.390
BHPWD8 30/03/2017 Call 21.510 4.715 4.715 0.000   145 4.715
BHPWC8 30/03/2017 Put 21.510 0.390 0.390 0.000   0 0.390
BHPDX7 30/03/2017 Call 22.000 4.430 4.430 0.000   2,865 4.430
BHPDY7 30/03/2017 Put 22.000 0.465 0.465 0.480 160 4,841 0.465
BHPY28 30/03/2017 Call 22.010 4.300 4.300 0.000 980 1,659 4.300
BHPY18 30/03/2017 Put 22.010 0.465 0.465 0.000   883 0.465
BHPT39 30/03/2017 Call 22.500 4.020 4.020 0.000   2,686 4.020
BHPT69 30/03/2017 Put 22.500 0.560 0.560 0.580 21 1,085 0.560
BHPWE8 30/03/2017 Call 22.510 3.895 3.895 0.000   186 3.895
BHPWF8 30/03/2017 Put 22.510 0.560 0.560 0.000   150 0.560
BHPD97 30/03/2017 Call 23.000 3.620 3.620 0.000   1,378 3.620
BHPDK7 30/03/2017 Put 23.000 0.665 0.665 0.000   3,057 0.665
BHPSO8 30/03/2017 Call 23.010 3.505 3.505 0.000 50 1,229 3.505
BHPSN8 30/03/2017 Put 23.010 0.665 0.665 0.000   123 0.665
BHPUW9 30/03/2017 Call 23.500 3.235 3.235 0.000   582 3.235
BHPUX9 30/03/2017 Put 23.500 0.790 0.790 0.000   35 0.790
BHPC98 30/03/2017 Call 23.510 3.130 3.130 0.000   95 3.130
BHPC88 30/03/2017 Put 23.510 0.785 0.785 0.000   32 0.785
BHPD77 30/03/2017 Call 24.000 2.865 2.865 0.000   1,952 2.865
BHPD87 30/03/2017 Put 24.000 0.925 0.925 0.000   2,038 0.925
BHPY68 30/03/2017 Call 24.010 2.775 2.775 0.000   2,430 2.775
BHPY58 30/03/2017 Put 24.010 0.925 0.925 0.000   817 0.925
BHPV19 30/03/2017 Call 24.500 2.525 2.525 0.000   2,370 2.525
BHPV29 30/03/2017 Put 24.500 1.090 1.090 0.000   2,245 1.090
BHPX97 30/03/2017 Call 24.510 2.440 2.440 0.000   154 2.440
BHPX87 30/03/2017 Put 24.510 1.085 1.085 0.000   158 1.085
BHPDN7 30/03/2017 Call 25.000 2.195 2.195 0.000   1,478 2.195
BHPDO7 30/03/2017 Put 25.000 1.270 1.270 0.000   1,130 1.270
BHPFI7 30/03/2017 Call 25.010 2.125 2.125 0.000   1,200 2.125
BHPFJ7 30/03/2017 Put 25.010 1.270 1.270 0.000   449 1.270
BHPWL7 30/03/2017 Call 25.500 1.900 1.900 0.000   609 1.900
BHPWM7 30/03/2017 Put 25.500 1.480 1.480 0.000   1,680 1.480
BHPE18 30/03/2017 Call 25.510 1.835 1.835 0.000   94 1.835
BHPE28 30/03/2017 Put 25.510 1.475 1.475 0.000   164 1.475
BHPDL7 30/03/2017 Call 26.000 1.625 1.625 0.000   4,681 1.625
BHPDM7 30/03/2017 Put 26.000 1.710 1.710 0.000   10 1.710
BHPTI9 30/03/2017 Call 26.010 1.570 1.570 1.570 50 750 1.570
BHPTH9 30/03/2017 Put 26.010 1.705 1.705 0.000   192 1.705
BHPXV7 30/03/2017 Call 26.500 1.370 1.370 0.000   5,070 1.370
BHPXW7 30/03/2017 Put 26.500 1.960 1.960 0.000   103 1.960
BHPY67 30/03/2017 Call 26.510 1.330 1.330 0.000   265 1.330
BHPXY7 30/03/2017 Put 26.510 1.960 1.960 0.000   220 1.960
BHPDV7 30/03/2017 Call 27.000 1.155 1.155 0.000   770 1.155
BHPDW7 30/03/2017 Put 27.000 2.250 2.250 0.000   100 2.250
BHPZ57 30/03/2017 Call 27.010 1.115 1.115 0.000   26 1.115
BHPZ87 30/03/2017 Put 27.010 2.245 2.245 0.000   278 2.245
BHPVH9 30/03/2017 Call 27.500 0.955 0.955 0.000   1,483 0.955
BHPVI9 30/03/2017 Put 27.500 2.560 2.560 0.000   25 2.560
BHPVG9 30/03/2017 Call 27.510 0.925 0.925 0.000   313 0.925
BHPVF9 30/03/2017 Put 27.510 2.555 2.555 0.000   207 2.555
BHPJI7 30/03/2017 Call 28.000 0.785 0.785 0.730 41 737 0.785
BHPJJ7 30/03/2017 Put 28.000 2.900 2.900 0.000   0 2.900
BHPY78 30/03/2017 Call 28.010 0.760 0.760 0.000   323 0.760
BHPY88 30/03/2017 Put 28.010 2.895 2.895 0.000   760 2.895
BHPYA7 30/03/2017 Call 28.500 0.640 0.640 0.000   100 0.640
BHPY77 30/03/2017 Put 28.500 3.260 3.260 0.000   0 3.260
BHPYB7 30/03/2017 Call 28.510 0.620 0.620 0.000   0 0.620
BHPYC7 30/03/2017 Put 28.510 3.250 3.250 0.000   20 3.250
BHPK67 30/03/2017 Call 29.000 0.515 0.515 0.000   730 0.515
BHPK77 30/03/2017 Put 29.000 3.640 3.640 0.000   10 3.640
BHPYA8 30/03/2017 Call 29.010 0.500 0.500 0.000   540 0.500
BHPY98 30/03/2017 Put 29.010 3.635 3.635 0.000   450 3.635
BHPYD7 30/03/2017 Call 29.500 0.415 0.415 0.000   200 0.415
BHPYM7 30/03/2017 Put 29.500 4.050 4.050 0.000   0 4.050
BHPYO7 30/03/2017 Call 29.510 0.405 0.405 0.000   200 0.405
BHPYN7 30/03/2017 Put 29.510 4.040 4.040 4.080 30 176 4.040
BHPK87 30/03/2017 Call 30.000 0.335 0.335 0.000   1,190 0.335
BHPK97 30/03/2017 Put 30.000 4.465 4.465 0.000   10 4.465
BHPCR9 30/03/2017 Call 30.010 0.325 0.325 0.000   4,350 0.325
BHPCS9 30/03/2017 Put 30.010 4.455 4.455 0.000   307 4.455
BHPKI9 30/03/2017 Call 30.500 0.265 0.265 0.000   600 0.265
BHPKH9 30/03/2017 Put 30.500 4.900 4.900 0.000   0 4.900
BHPKJ9 30/03/2017 Call 30.510 0.260 0.260 0.000   200 0.260
BHPKK9 30/03/2017 Put 30.510 4.885 4.885 0.000   53 4.885
BHPKF9 30/03/2017 Call 31.000 0.215 0.215 0.000   2,160 0.215
BHPKG9 30/03/2017 Put 31.000 5.340 5.340 0.000   0 5.340
BHPKE9 30/03/2017 Call 31.010 0.210 0.210 0.000   600 0.210
BHPKD9 30/03/2017 Put 31.010 5.325 5.325 0.000   220 5.325
BHPCU9 30/03/2017 Call 32.000 0.140 0.140 0.000   40 0.140
BHPCT9 30/03/2017 Put 32.000 6.255 6.255 0.000   0 6.255
BHPCQ9 30/03/2017 Call 32.010 0.135 0.135 0.000   0 0.135
BHPCP9 30/03/2017 Put 32.010 6.240 6.240 6.340 10 236 6.240
BHPE27 30/03/2017 Call 33.000 0.090 0.090 0.000   0 0.090
BHPE17 30/03/2017 Put 33.000 7.200 7.200 0.000   0 7.200
BHPCP7 30/03/2017 Call 33.010 0.085 0.085 0.000   0 0.085
BHPDZ7 30/03/2017 Put 33.010 7.180 7.180 0.000   202 7.180
BHPYP7 30/03/2017 Call 33.500 0.070 0.070 0.000   0 0.070
BHPYQ7 30/03/2017 Put 33.500 7.680 7.680 0.000   0 7.680
BHPYS7 30/03/2017 Call 33.510 0.070 0.070 0.000   0 0.070
BHPYR7 30/03/2017 Put 33.510 7.660 7.660 0.000   0 7.660
BHPKM9 30/03/2017 Call 34.000 0.055 0.055 0.000   60 0.055
BHPKL9 30/03/2017 Put 34.000 8.165 8.165 0.000   0 8.165
BHPKN9 30/03/2017 Call 34.010 0.055 0.055 0.000   0 0.055
BHPKO9 30/03/2017 Put 34.010 8.145 8.145 0.000   223 8.145
BHPYT7 30/03/2017 Call 35.000 0.035 0.035 0.000   0 0.035
BHPZ27 30/03/2017 Put 35.000 9.140 9.140 0.000   0 9.140
BHPZ47 30/03/2017 Call 35.010 0.035 0.035 0.000   0 0.035
BHPZ37 30/03/2017 Put 35.010 9.120 9.120 0.000   128 9.120
BHPUA8 27/04/2017 Call 0.010 25.920 25.920 0.000   0 25.920
BHPTB8 27/04/2017 Call 19.000 7.170 7.170 0.000   0 7.170
BHPTC8 27/04/2017 Put 19.000 0.195 0.195 0.000   0 0.195
BHPTD8 27/04/2017 Call 19.500 6.705 6.705 0.000   0 6.705
BHPTI8 27/04/2017 Put 19.500 0.240 0.240 0.000   500 0.240
BHPTJ8 27/04/2017 Call 20.000 6.245 6.245 0.000   0 6.245
BHPTK8 27/04/2017 Put 20.000 0.290 0.290 0.000   0 0.290
BHPTL8 27/04/2017 Call 20.500 5.800 5.800 0.000   0 5.800
BHPTM8 27/04/2017 Put 20.500 0.350 0.350 0.000   500 0.350
BHPTN8 27/04/2017 Call 21.000 5.360 5.360 0.000   0 5.360
BHPTO8 27/04/2017 Put 21.000 0.420 0.420 0.000   214 0.420
BHPTP8 27/04/2017 Call 21.500 4.935 4.935 0.000   20 4.935
BHPTQ8 27/04/2017 Put 21.500 0.500 0.500 0.000   671 0.500
BHPTR8 27/04/2017 Call 22.000 4.510 4.510 0.000   0 4.510
BHPTS8 27/04/2017 Put 22.000 0.590 0.590 0.000   868 0.590
BHPTT8 27/04/2017 Call 22.500 4.110 4.110 0.000   291 4.110
BHPTU8 27/04/2017 Put 22.500 0.700 0.700 0.000   403 0.700
BHPTV8 27/04/2017 Call 23.000 3.710 3.710 0.000   12 3.710
BHPTW8 27/04/2017 Put 23.000 0.815 0.815 0.000   634 0.815
BHPTX8 27/04/2017 Call 23.500 3.335 3.335 0.000   28 3.335
BHPTY8 27/04/2017 Put 23.500 0.950 0.950 0.000   74 0.950
BHPTZ8 27/04/2017 Call 24.000 2.975 2.975 0.000   184 2.975
BHPU18 27/04/2017 Put 24.000 1.100 1.100 0.000   391 1.100
BHPU28 27/04/2017 Call 24.500 2.640 2.640 0.000   287 2.640
BHPU38 27/04/2017 Put 24.500 1.275 1.275 0.000   506 1.275
BHPU48 27/04/2017 Call 25.000 2.320 2.320 0.000   160 2.320
BHPU58 27/04/2017 Put 25.000 1.465 1.465 0.000   130 1.465
BHPU68 27/04/2017 Call 25.500 2.030 2.030 0.000   200 2.030
BHPU78 27/04/2017 Put 25.500 1.680 1.680 0.000   122 1.680
BHPU88 27/04/2017 Call 26.000 1.760 1.760 1.750 20 523 1.760
BHPU98 27/04/2017 Put 26.000 1.920 1.920 0.000   0 1.920
BHPW88 27/04/2017 Call 26.500 1.515 1.515 0.000   2,000 1.515
BHPW98 27/04/2017 Put 26.500 2.180 2.180 0.000   0 2.180
BHPXG8 27/04/2017 Call 27.000 1.300 1.300 0.000   751 1.300
BHPXH8 27/04/2017 Put 27.000 2.470 2.470 0.000   0 2.470
BHPF99 27/04/2017 Call 27.500 1.100 1.100 0.000   15 1.100
BHPFF9 27/04/2017 Put 27.500 2.775 2.775 0.000   1 2.775
BHPFR9 27/04/2017 Call 28.000 0.935 0.935 0.000   30 0.935
BHPFS9 27/04/2017 Put 28.000 3.110 3.110 0.000   0 3.110
BHPGN9 27/04/2017 Call 28.500 0.780 0.780 0.000   31 0.780
BHPI69 27/04/2017 Put 28.500 3.455 3.455 0.000   0 3.455
BHPJ19 27/04/2017 Call 29.000 0.660 0.660 0.000   0 0.660
BHPJ29 27/04/2017 Put 29.000 3.825 3.825 0.000   0 3.825
BHPIY9 27/04/2017 Call 29.500 0.545 0.545 0.000   30 0.545
BHPIZ9 27/04/2017 Put 29.500 4.190 4.190 0.000   0 4.190
BHPPO9 27/04/2017 Call 30.000 0.460 0.460 0.000   0 0.460
BHPPP9 27/04/2017 Put 30.000 4.550 4.550 0.000   0 4.550
BHPP89 25/05/2017 Call 0.010 25.965 25.965 0.000   0 25.965
BHPQB9 25/05/2017 Call 21.000 5.455 5.455 0.000   0 5.455
BHPQC9 25/05/2017 Put 21.000 0.510 0.510 0.000   0 0.510
BHPQD9 25/05/2017 Call 21.500 5.035 5.035 0.000   0 5.035
BHPQE9 25/05/2017 Put 21.500 0.595 0.595 0.000   0 0.595
BHPQ59 25/05/2017 Call 22.000 4.625 4.625 0.000   0 4.625
BHPQ69 25/05/2017 Put 22.000 0.700 0.700 0.000   0 0.700
BHPMX9 25/05/2017 Call 22.500 4.225 4.225 0.000   0 4.225
BHPMY9 25/05/2017 Put 22.500 0.810 0.810 0.000   6 0.810
BHPQ39 25/05/2017 Call 22.510 4.185 4.185 0.000   10 4.185
BHPQ49 25/05/2017 Put 22.510 0.810 0.810 0.000   0 0.810
BHPMZ9 25/05/2017 Call 23.000 3.840 3.840 0.000   50 3.840
BHPN19 25/05/2017 Put 23.000 0.950 0.950 0.000   0 0.950
BHPN29 25/05/2017 Call 23.500 3.470 3.470 0.000   8 3.470
BHPN39 25/05/2017 Put 23.500 1.090 1.090 0.000   11 1.090
BHPN49 25/05/2017 Call 24.000 3.125 3.125 0.000   0 3.125
BHPN59 25/05/2017 Put 24.000 1.260 1.260 0.000   254 1.260
BHPN69 25/05/2017 Call 24.500 2.800 2.800 0.000   17 2.800
BHPN79 25/05/2017 Put 24.500 1.445 1.445 0.000   250 1.445
BHPN89 25/05/2017 Call 25.000 2.500 2.500 0.000   14 2.500
BHPNL9 25/05/2017 Put 25.000 1.650 1.650 0.000   0 1.650
BHPNM9 25/05/2017 Call 25.500 2.215 2.215 0.000   0 2.215
BHPNN9 25/05/2017 Put 25.500 1.870 1.870 0.000   0 1.870
BHPNO9 25/05/2017 Call 26.000 1.955 1.955 0.000   0 1.955
BHPNP9 25/05/2017 Put 26.000 2.110 2.110 0.000   0 2.110
BHPNR9 25/05/2017 Call 26.500 1.710 1.710 0.000   50 1.710
BHPNS9 25/05/2017 Put 26.500 2.375 2.375 0.000   500 2.375
BHPNT9 25/05/2017 Call 27.000 1.490 1.490 0.000   100 1.490
BHPNU9 25/05/2017 Put 27.000 2.655 2.655 0.000   0 2.655
BHPNV9 25/05/2017 Call 27.500 1.290 1.290 0.000   0 1.290
BHPNY9 25/05/2017 Put 27.500 2.960 2.960 0.000   0 2.960
BHPNZ9 25/05/2017 Call 28.000 1.115 1.115 1.140 10 10 1.115
BHPP19 25/05/2017 Put 28.000 3.280 3.280 0.000   0 3.280
BHPP29 25/05/2017 Call 28.500 0.960 0.960 0.000   0 0.960
BHPP39 25/05/2017 Put 28.500 3.625 3.625 0.000   0 3.625
BHPP49 25/05/2017 Call 29.000 0.825 0.825 0.000   0 0.825
BHPP59 25/05/2017 Put 29.000 3.975 3.975 0.000   0 3.975
BHPP69 25/05/2017 Call 29.500 0.700 0.700 0.000   0 0.700
BHPP79 25/05/2017 Put 29.500 4.340 4.340 0.000   0 4.340
BHPPQ9 25/05/2017 Call 30.000 0.590 0.590 0.000   0 0.590
BHPPR9 25/05/2017 Put 30.000 4.685 4.685 4.750 14 14 4.685
BHPLZ7 29/06/2017 Call 0.010 26.025 26.025 0.000   0 26.025
BHPWW8 29/06/2017 Call 12.160 13.880 13.880 0.000   0 13.880
BHPWX8 29/06/2017 Put 12.160 0.020 0.020 0.000   395 0.020
BHPRI8 29/06/2017 Call 12.620 13.420 13.420 0.000   0 13.420
BHPRJ8 29/06/2017 Put 12.620 0.030 0.030 0.000   665 0.030
BHPJH8 29/06/2017 Call 13.090 12.955 12.955 0.000   14 12.955
BHPJI8 29/06/2017 Put 13.090 0.035 0.035 0.000   608 0.035
BHPD98 29/06/2017 Call 13.560 12.485 12.485 0.000   0 12.485
BHPDK8 29/06/2017 Put 13.560 0.045 0.045 0.055 2 1,826 0.045
BHPYE7 29/06/2017 Call 14.030 12.020 12.020 0.000   0 12.020
BHPYF7 29/06/2017 Put 14.030 0.055 0.055 0.065 35 8,125 0.055
BHPM57 29/06/2017 Call 14.490 11.565 11.565 0.000   0 11.565
BHPM67 29/06/2017 Put 14.490 0.065 0.065 0.075 1 578 0.065
BHPVV7 29/06/2017 Call 14.960 11.095 11.095 0.000   0 11.095
BHPVW7 29/06/2017 Put 14.960 0.075 0.075 0.080 361 5,342 0.075
BHPM77 29/06/2017 Call 15.430 10.635 10.635 0.000   0 10.635
BHPM87 29/06/2017 Put 15.430 0.095 0.095 0.095 243 1,522 0.095
BHPTF7 29/06/2017 Call 15.900 10.175 10.175 0.000   5 10.175
BHPTG7 29/06/2017 Put 15.900 0.110 0.110 0.115 684 1,244 0.110
BHPKB7 29/06/2017 Call 16.370 9.720 9.720 0.000   0 9.720
BHPKC7 29/06/2017 Put 16.370 0.130 0.130 0.135 250 315 0.130
BHPRZ7 29/06/2017 Call 16.830 9.285 9.285 0.000   0 9.285
BHPS17 29/06/2017 Put 16.830 0.155 0.155 0.000   879 0.155
BHPKF7 29/06/2017 Call 17.300 8.845 8.845 0.000   0 8.845
BHPKG7 29/06/2017 Put 17.300 0.180 0.180 0.000   135 0.180
BHPGO7 29/06/2017 Call 17.770 8.405 8.405 0.000   26 8.405
BHPGP7 29/06/2017 Put 17.770 0.215 0.215 0.000   1,522 0.215
BHPKD7 29/06/2017 Call 18.240 7.975 7.975 0.000   0 7.975
BHPKE7 29/06/2017 Put 18.240 0.250 0.250 0.000 18 389 0.250
BHPMI9 29/06/2017 Call 18.700 7.560 7.560 0.000   51 7.560
BHPMJ9 29/06/2017 Put 18.700 0.290 0.290 0.000   1,486 0.290
BHPKH7 29/06/2017 Call 19.170 7.135 7.135 0.000   10 7.135
BHPKS7 29/06/2017 Put 19.170 0.340 0.340 0.000   654 0.340
BHPEU9 29/06/2017 Call 19.180 7.090 7.090 0.000   0 7.090
BHPEV9 29/06/2017 Put 19.180 0.340 0.340 0.000   0 0.340
BHPMP9 29/06/2017 Call 19.640 6.725 6.725 0.000   230 6.725
BHPMQ9 29/06/2017 Put 19.640 0.395 0.395 0.000   1,919 0.395
BHPEW9 29/06/2017 Call 19.650 6.680 6.680 0.000   0 6.680
BHPEX9 29/06/2017 Put 19.650 0.395 0.395 0.000   0 0.395
BHPKT7 29/06/2017 Call 20.110 6.315 6.315 0.000   592 6.315
BHPKU7 29/06/2017 Put 20.110 0.455 0.455 0.000   2,412 0.455
BHPEY9 29/06/2017 Call 20.120 6.280 6.280 0.000   142 6.280
BHPEZ9 29/06/2017 Put 20.120 0.455 0.455 0.000   10 0.455
BHPK29 29/06/2017 Call 20.570 5.930 5.930 0.000   432 5.930
BHPK39 29/06/2017 Put 20.570 0.530 0.530 0.000   938 0.530
BHPKV7 29/06/2017 Call 21.040 5.535 5.535 0.000   780 5.535
BHPKW7 29/06/2017 Put 21.040 0.605 0.605 0.000   319 0.605
BHPS99 29/06/2017 Call 21.050 5.510 5.510 0.000   0 5.510
BHPSG9 29/06/2017 Put 21.050 0.605 0.605 0.000   0 0.605
BHPGK7 29/06/2017 Call 21.510 5.160 5.160 0.000   1,547 5.160
BHPGL7 29/06/2017 Put 21.510 0.700 0.700 0.000   1,795 0.700
BHPSH9 29/06/2017 Call 21.520 5.135 5.135 0.000   0 5.135
BHPSI9 29/06/2017 Put 21.520 0.695 0.695 0.000   0 0.695
BHPK57 29/06/2017 Call 21.980 4.795 4.795 0.000   1,724 4.795
BHPKA7 29/06/2017 Put 21.980 0.800 0.800 0.000   1,200 0.800
BHPC17 29/06/2017 Call 22.440 4.440 4.440 0.000   1,950 4.440
BHPC27 29/06/2017 Put 22.440 0.905 0.905 0.000   2,897 0.905
BHPMZ7 29/06/2017 Call 22.910 4.105 4.105 0.000   499 4.105
BHPN17 29/06/2017 Put 22.910 1.040 1.040 0.000   260 1.040
BHPW79 29/06/2017 Call 23.380 3.770 3.770 0.000   203 3.770
BHPW89 29/06/2017 Put 23.380 1.175 1.175 0.000   584 1.175
BHPNO7 29/06/2017 Call 23.850 3.460 3.460 0.000   2,464 3.460
BHPNP7 29/06/2017 Put 23.850 1.335 1.335 0.000   170 1.335
BHPW99 29/06/2017 Call 24.310 3.165 3.165 0.000   4,708 3.165
BHPWA9 29/06/2017 Put 24.310 1.500 1.500 0.000   286 1.500
BHPMN7 29/06/2017 Call 24.320 3.155 3.155 0.000   820 3.155
BHPMO7 29/06/2017 Put 24.320 1.490 1.490 0.000   39 1.490
BHPSA7 29/06/2017 Call 24.780 2.880 2.880 0.000   4,090 2.880
BHPSB7 29/06/2017 Put 24.780 1.685 1.685 0.000   110 1.685
BHPTZ9 29/06/2017 Call 25.250 2.615 2.615 0.000   8,653 2.615
BHPU19 29/06/2017 Put 25.250 1.895 1.895 0.000   551 1.895
BHPMQ7 29/06/2017 Call 25.260 2.605 2.605 0.000   229 2.605
BHPMP7 29/06/2017 Put 25.260 1.875 1.875 0.000   78 1.875
BHPEU8 29/06/2017 Call 25.720 2.350 2.350 0.000   2,960 2.350
BHPEV8 29/06/2017 Put 25.720 2.105 2.105 0.000   150 2.105
BHPGP9 29/06/2017 Call 26.180 2.125 2.125 0.000   2,359 2.125
BHPGQ9 29/06/2017 Put 26.180 2.345 2.345 0.000   598 2.345
BHPMR7 29/06/2017 Call 26.190 2.115 2.115 0.000   220 2.115
BHPMS7 29/06/2017 Put 26.190 2.320 2.320 0.000   30 2.320
BHPJ18 29/06/2017 Call 26.650 1.900 1.900 0.000   532 1.900
BHPJ28 29/06/2017 Put 26.650 2.595 2.595 0.000   0 2.595
BHPEQ9 29/06/2017 Call 27.120 1.695 1.695 0.000   521 1.695
BHPER9 29/06/2017 Put 27.120 2.865 2.865 0.000   2,247 2.865
BHPMU7 29/06/2017 Call 27.130 1.690 1.690 0.000   512 1.690
BHPMT7 29/06/2017 Put 27.130 2.835 2.835 0.000   206 2.835
BHPFG9 29/06/2017 Call 27.590 1.505 1.505 0.000   0 1.505
BHPFH9 29/06/2017 Put 27.590 3.150 3.150 0.000   50 3.150
BHPCF9 29/06/2017 Call 28.050 1.330 1.330 0.000   190 1.330
BHPCG9 29/06/2017 Put 28.050 3.435 3.435 0.000   373 3.435
BHPQ99 29/06/2017 Call 28.060 1.325 1.325 0.000   50 1.325
BHPQA9 29/06/2017 Put 28.060 3.400 3.400 0.000   65 3.400
BHPI79 29/06/2017 Call 28.520 1.175 1.175 0.000   210 1.175
BHPI89 29/06/2017 Put 28.520 3.755 3.755 0.000   0 3.755
BHPYI8 29/06/2017 Call 28.990 1.025 1.025 0.000   170 1.025
BHPYJ8 29/06/2017 Put 28.990 4.075 4.075 0.000   70 4.075
BHPQE8 29/06/2017 Call 29.000 1.025 1.025 0.000   0 1.025
BHPQF8 29/06/2017 Put 29.000 4.025 4.025 0.000 150 200 4.025
BHPPS9 29/06/2017 Call 29.460 0.900 0.900 0.000   0 0.900
BHPPT9 29/06/2017 Put 29.460 4.410 4.410 0.000   0 4.410
BHPKI8 29/06/2017 Call 29.920 0.780 0.780 0.000   981 0.780
BHPKJ8 29/06/2017 Put 29.920 4.750 4.750 0.000   275 4.750
BHPRW9 29/06/2017 Call 30.390 0.675 0.675 0.000   0 0.675
BHPRX9 29/06/2017 Put 30.390 5.105 5.105 0.000   0 5.105
BHPRZ9 29/06/2017 Call 30.400 0.675 0.675 0.000   0 0.675
BHPRY9 29/06/2017 Put 30.400 5.040 5.040 0.000 10 145 5.040
BHPJX8 29/06/2017 Call 30.860 0.585 0.585 0.000 15 5,837 0.585
BHPJY8 29/06/2017 Put 30.860 5.480 5.480 0.000   230 5.480
BHPXL9 29/06/2017 Call 30.870 0.585 0.585 0.000   30 0.585
BHPXK9 29/06/2017 Put 30.870 5.400 5.400 5.400 16 662 5.400
BHPRO9 29/06/2017 Call 31.330 0.500 0.500 0.000   0 0.500
BHPRP9 29/06/2017 Put 31.330 5.860 5.860 0.000   0 5.860
BHPQM9 29/06/2017 Call 31.340 0.505 0.505 0.000   0 0.505
BHPQL9 29/06/2017 Put 31.340 5.775 5.775 0.000   0 5.775
BHPK68 29/06/2017 Call 31.800 0.435 0.435 0.000   50 0.435
BHPK78 29/06/2017 Put 31.800 6.255 6.255 0.000   0 6.255
BHPXD8 29/06/2017 Call 31.810 0.430 0.430 0.000   350 0.430
BHPXF8 29/06/2017 Put 31.810 6.160 6.160 0.000   134 6.160
BHPK48 29/06/2017 Call 32.730 0.320 0.320 0.000   210 0.320
BHPK58 29/06/2017 Put 32.730 7.065 7.065 0.000   0 7.065
BHPFN9 29/06/2017 Call 32.740 0.320 0.320 0.000   0 0.320
BHPFO9 29/06/2017 Put 32.740 6.955 6.955 0.000   463 6.955
BHPRN9 29/06/2017 Call 33.200 0.275 0.275 0.000   0 0.275
BHPRM9 29/06/2017 Put 33.200 7.495 7.495 0.000   0 7.495
BHPQN9 29/06/2017 Call 33.210 0.270 0.270 0.000   0 0.270
BHPRL9 29/06/2017 Put 33.210 7.375 7.375 0.000   20 7.375
BHPJZ8 29/06/2017 Call 33.670 0.230 0.230 0.000   510 0.230
BHPK18 29/06/2017 Put 33.670 7.925 7.925 0.000   0 7.925
BHPRU9 29/06/2017 Call 33.680 0.230 0.230 0.000   0 0.230
BHPRV9 29/06/2017 Put 33.680 7.800 7.800 0.000 100 110 7.800
BHPK28 29/06/2017 Call 34.600 0.170 0.170 0.000   80 0.170
BHPK38 29/06/2017 Put 34.600 8.800 8.800 0.000   0 8.800
BHPS79 29/06/2017 Call 34.610 0.170 0.170 0.000   0 0.170
BHPS89 29/06/2017 Put 34.610 8.660 8.660 0.000   360 8.660
BHPS19 29/06/2017 Call 35.070 0.140 0.140 0.000   0 0.140
BHPS49 29/06/2017 Put 35.070 9.250 9.250 0.000   0 9.250
BHPS69 29/06/2017 Call 35.080 0.145 0.145 0.000   0 0.145
BHPS59 29/06/2017 Put 35.080 9.100 9.100 0.000   0 9.100
BHPKC8 29/06/2017 Call 35.540 0.120 0.120 0.000   70 0.120
BHPKD8 29/06/2017 Put 35.540 9.700 9.700 0.000   1 9.700
BHPMG7 29/06/2017 Call 35.550 0.120 0.120 0.000   0 0.120
BHPMF7 29/06/2017 Put 35.550 9.545 9.545 0.000   382 9.545
BHPKE8 29/06/2017 Call 36.470 0.085 0.085 0.000   130 0.085
BHPKF8 29/06/2017 Put 36.470 10.605 10.605 0.000   0 10.605
BHPC49 29/06/2017 Call 36.480 0.090 0.090 0.000   0 0.090
BHPC59 29/06/2017 Put 36.480 10.435 10.435 0.000   0 10.435
BHPKA8 29/06/2017 Call 37.410 0.065 0.065 0.000   80 0.065
BHPKB8 29/06/2017 Put 37.410 11.525 11.525 0.000   0 11.525
BHPUD7 29/06/2017 Call 37.420 0.065 0.065 0.000   0 0.065
BHPUE7 29/06/2017 Put 37.420 11.345 11.345 0.000 70 159 11.345
BHPK88 29/06/2017 Call 38.340 0.045 0.045 0.000   0 0.045
BHPK98 29/06/2017 Put 38.340 12.440 12.440 0.000   0 12.440
BHPLH8 29/06/2017 Call 39.280 0.030 0.030 0.000   200 0.030
BHPLI8 29/06/2017 Put 39.280 13.365 13.365 0.000   0 13.365
BHPYC8 29/06/2017 Call 39.290 0.035 0.035 0.000   0 0.035
BHPYD8 29/06/2017 Put 39.290 13.170 13.170 0.000   91 13.170
BHPM78 29/06/2017 Call 40.210 0.025 0.025 0.000   10 0.025
BHPM88 29/06/2017 Put 40.210 14.290 14.290 0.000   0 14.290
BHPSN9 29/06/2017 Call 40.220 0.025 0.025 0.000   0 0.025
BHPSM9 29/06/2017 Put 40.220 14.085 14.085 0.000   125 14.085
BHPTG8 29/06/2017 Call 41.150 0.015 0.015 0.000   0 0.015
BHPTH8 29/06/2017 Put 41.150 15.220 15.220 0.000   0 15.220
BHPLT8 29/06/2017 Call 41.160 0.015 0.015 0.000   0 0.015
BHPLU8 29/06/2017 Put 41.160 15.005 15.005 0.000 1 191 15.005
BHPG58 28/09/2017 Call 0.010 25.855 25.855 0.000   0 25.855
BHPM97 28/09/2017 Call 14.500 11.580 11.580 0.000   0 11.580
BHPMA7 28/09/2017 Put 14.500 0.150 0.150 0.000   1,400 0.150
BHPL87 28/09/2017 Call 15.000 11.095 11.095 0.000   0 11.095
BHPL97 28/09/2017 Put 15.000 0.185 0.185 0.000   0 0.185
BHPL67 28/09/2017 Call 16.000 10.150 10.150 0.000   0 10.150
BHPL77 28/09/2017 Put 16.000 0.255 0.255 0.000   0 0.255
BHPL47 28/09/2017 Call 17.000 9.230 9.230 0.000   0 9.230
BHPL57 28/09/2017 Put 17.000 0.345 0.345 0.000   80 0.345
BHPL27 28/09/2017 Call 18.000 8.340 8.340 0.000   0 8.340
BHPL37 28/09/2017 Put 18.000 0.470 0.470 0.000   4,210 0.470
BHPLC7 28/09/2017 Call 19.000 7.485 7.485 0.000   70 7.485
BHPLD7 28/09/2017 Put 19.000 0.620 0.620 0.000   0 0.620
BHPF18 28/09/2017 Call 19.500 7.075 7.075 0.000   0 7.075
BHPF28 28/09/2017 Put 19.500 0.700 0.700 0.000   0 0.700
BHPLE7 28/09/2017 Call 20.000 6.665 6.665 0.000   0 6.665
BHPLF7 28/09/2017 Put 20.000 0.790 0.790 0.000   57 0.790
BHPEW8 28/09/2017 Call 20.500 6.275 6.275 0.000   0 6.275
BHPEX8 28/09/2017 Put 20.500 0.900 0.900 0.000   0 0.900
BHPKX7 28/09/2017 Call 21.000 5.895 5.895 0.000   65 5.895
BHPKY7 28/09/2017 Put 21.000 1.010 1.010 1.040 200 400 1.010
BHPEY8 28/09/2017 Call 21.500 5.520 5.520 0.000   0 5.520
BHPEZ8 28/09/2017 Put 21.500 1.130 1.130 1.125 10 10 1.130
BHPKZ7 28/09/2017 Call 22.000 5.165 5.165 0.000   85 5.165
BHPL17 28/09/2017 Put 22.000 1.270 1.270 0.000   1 1.270
BHPII8 28/09/2017 Call 22.010 5.025 5.025 0.000   249 5.025
BHPIJ8 28/09/2017 Put 22.010 1.265 1.265 0.000   15 1.265
BHPF98 28/09/2017 Call 22.500 4.810 4.810 0.000   0 4.810
BHPFF8 28/09/2017 Put 22.500 1.410 1.410 0.000   35 1.410
BHPLA7 28/09/2017 Call 23.000 4.470 4.470 0.000   126 4.470
BHPLB7 28/09/2017 Put 23.000 1.575 1.575 0.000   20 1.575
BHPG68 28/09/2017 Call 23.010 4.350 4.350 0.000   10 4.350
BHPG78 28/09/2017 Put 23.010 1.570 1.570 0.000   50 1.570
BHPF78 28/09/2017 Call 23.500 4.140 4.140 0.000   0 4.140
BHPF88 28/09/2017 Put 23.500 1.750 1.750 0.000   0 1.750
BHPN27 28/09/2017 Call 24.000 3.815 3.815 0.000   4,224 3.815
BHPN37 28/09/2017 Put 24.000 1.925 1.925 0.000   3,030 1.925
BHPG98 28/09/2017 Call 24.010 3.710 3.710 0.000   50 3.710
BHPG88 28/09/2017 Put 24.010 1.920 1.920 0.000   0 1.920
BHPF58 28/09/2017 Call 24.500 3.515 3.515 0.000   2 3.515
BHPF68 28/09/2017 Put 24.500 2.130 2.130 0.000   36 2.130
BHPNQ7 28/09/2017 Call 25.000 3.220 3.220 0.000   1,253 3.220
BHPNR7 28/09/2017 Put 25.000 2.340 2.340 0.000   3,000 2.340
BHPF38 28/09/2017 Call 25.500 2.930 2.930 0.000   110 2.930
BHPF48 28/09/2017 Put 25.500 2.555 2.555 0.000   10 2.555
BHPCL8 28/09/2017 Call 26.000 2.675 2.675 0.000   324 2.675
BHPCM8 28/09/2017 Put 26.000 2.810 2.810 0.000   10 2.810
BHPCO9 28/09/2017 Call 26.010 2.590 2.590 0.000   95 2.590
BHPCN9 28/09/2017 Put 26.010 2.795 2.795 0.000   0 2.795
BHPGY8 28/09/2017 Call 26.500 2.420 2.420 2.320 90 322 2.420
BHPGZ8 28/09/2017 Put 26.500 3.065 3.065 0.000   0 3.065
BHPE68 28/09/2017 Call 27.000 2.185 2.185 2.105 30 380 2.185
BHPE58 28/09/2017 Put 27.000 3.330 3.330 0.000   0 3.330
BHPIM8 28/09/2017 Call 27.010 2.120 2.120 0.000   103 2.120
BHPIN8 28/09/2017 Put 27.010 3.325 3.325 0.000   0 3.325
BHPJ98 28/09/2017 Call 27.500 1.975 1.975 1.900 30 60 1.975
BHPJA8 28/09/2017 Put 27.500 3.635 3.635 0.000   0 3.635
BHPE78 28/09/2017 Call 28.000 1.775 1.775 0.000   732 1.775
BHPE88 28/09/2017 Put 28.000 3.945 3.945 0.000   0 3.945
BHPGO8 28/09/2017 Call 28.010 1.725 1.725 0.000   625 1.725
BHPGP8 28/09/2017 Put 28.010 3.935 3.935 0.000   0 3.935
BHPI99 28/09/2017 Call 28.500 1.605 1.605 0.000   3,000 1.605
BHPIF9 28/09/2017 Put 28.500 4.275 4.275 0.000   0 4.275
BHPXQ7 28/09/2017 Call 29.000 1.440 1.440 0.000   201 1.440
BHPXP7 28/09/2017 Put 29.000 4.620 4.620 0.000   0 4.620
BHPE48 28/09/2017 Call 29.010 1.395 1.395 0.000   10 1.395
BHPE38 28/09/2017 Put 29.010 4.605 4.605 0.000   0 4.605
BHPJ39 28/09/2017 Call 29.500 1.280 1.280 0.000   3,000 1.280
BHPJ49 28/09/2017 Put 29.500 4.965 4.965 0.000   0 4.965
BHPYV8 28/09/2017 Call 30.000 1.150 1.150 0.000   200 1.150
BHPYU8 28/09/2017 Put 30.000 5.320 5.320 0.000   0 5.320
BHPYT8 28/09/2017 Call 30.010 1.115 1.115 0.000   22 1.115
BHPYS8 28/09/2017 Put 30.010 5.305 5.305 0.000   20 5.305
BHPIO8 28/09/2017 Call 34.000 0.415 0.415 0.000   1,031 0.415
BHPIP8 28/09/2017 Put 34.000 8.455 8.455 0.000   0 8.455
BHPIR8 28/09/2017 Call 34.010 0.405 0.405 0.000   2 0.405
BHPIQ8 28/09/2017 Put 34.010 8.430 8.430 0.000   69 8.430
BHPWY8 21/12/2017 Call 12.160 13.870 13.870 0.000   30 13.870
BHPX38 21/12/2017 Put 12.160 0.040 0.040 0.000   0 0.040
BHPRK8 21/12/2017 Call 12.620 13.415 13.415 0.000   0 13.415
BHPRL8 21/12/2017 Put 12.620 0.055 0.055 0.000   15 0.055
BHPJJ8 21/12/2017 Call 13.090 12.955 12.955 0.000   530 12.955
BHPJK8 21/12/2017 Put 13.090 0.070 0.070 0.000   30 0.070
BHPDL8 21/12/2017 Call 13.560 12.505 12.505 0.000   135 12.505
BHPDM8 21/12/2017 Put 13.560 0.095 0.095 0.000   46 0.095
BHPYG7 21/12/2017 Call 14.030 12.055 12.055 0.000   40 12.055
BHPYH7 21/12/2017 Put 14.030 0.120 0.120 0.000   77 0.120
BHPVX7 21/12/2017 Call 14.960 11.180 11.180 0.000   11 11.180
BHPVY7 21/12/2017 Put 14.960 0.190 0.190 0.000   30 0.190
BHPTH7 21/12/2017 Call 15.900 10.315 10.315 0.000   489 10.315
BHPTI7 21/12/2017 Put 15.900 0.280 0.280 0.000   4,064 0.280
BHPS27 21/12/2017 Call 16.830 9.485 9.485 0.000   20 9.485
BHPS37 21/12/2017 Put 16.830 0.390 0.390 0.000   87 0.390
BHPGQ7 21/12/2017 Call 17.770 8.665 8.665 0.000   490 8.665
BHPGR7 21/12/2017 Put 17.770 0.530 0.530 0.555 7 658 0.530
BHPMR9 21/12/2017 Call 18.700 7.895 7.895 7.900 56 108 7.895
BHPMS9 21/12/2017 Put 18.700 0.700 0.700 0.000   278 0.700
BHPMT9 21/12/2017 Call 19.640 7.135 7.135 0.000   56 7.135
BHPMU9 21/12/2017 Put 19.640 0.895 0.895 0.000   109 0.895
BHPK49 21/12/2017 Call 20.570 6.415 6.415 0.000   340 6.415
BHPK59 21/12/2017 Put 20.570 1.115 1.115 0.000   60 1.115
BHPMJ7 21/12/2017 Call 21.510 5.730 5.730 4.500 1 351 5.730
BHPMK7 21/12/2017 Put 21.510 1.380 1.380 0.000   300 1.380
BHPIY7 21/12/2017 Call 22.440 5.080 5.080 0.000   535 5.080
BHPIZ7 21/12/2017 Put 22.440 1.665 1.665 0.000   2,956 1.665
BHPIM7 21/12/2017 Call 23.380 4.485 4.485 0.000   1,320 4.485
BHPIP7 21/12/2017 Put 23.380 2.010 2.010 0.000   1,284 2.010
BHPXZ8 21/12/2017 Call 23.390 4.445 4.445 0.000   30 4.445
BHPYB8 21/12/2017 Put 23.390 1.990 1.990 0.000   247 1.990
BHPIQ7 21/12/2017 Call 24.310 3.925 3.925 0.000   426 3.925
BHPIR7 21/12/2017 Put 24.310 2.385 2.385 0.000   65 2.385
BHPIS7 21/12/2017 Call 25.250 3.410 3.410 0.000   2,249 3.410
BHPIT7 21/12/2017 Put 25.250 2.805 2.805 0.000   1,025 2.805
BHPIU7 21/12/2017 Call 26.180 2.950 2.950 0.000   139 2.950
BHPIX7 21/12/2017 Put 26.180 3.270 3.270 0.000   33 3.270
BHPIG7 21/12/2017 Call 27.120 2.510 2.510 0.000   257 2.510
BHPIH7 21/12/2017 Put 27.120 3.770 3.770 0.000   55 3.770
BHPII7 21/12/2017 Call 28.050 2.135 2.135 0.000   30 2.135
BHPIJ7 21/12/2017 Put 28.050 4.325 4.325 0.000   65 4.325
BHPJ17 21/12/2017 Call 28.990 1.785 1.785 0.000   210 1.785
BHPJ27 21/12/2017 Put 28.990 4.915 4.915 0.000   60 4.915
BHPBL8 21/12/2017 Call 29.000 1.775 1.775 0.000   526 1.775
BHPBP8 21/12/2017 Put 29.000 4.860 4.860 0.000   403 4.860
BHPB48 21/12/2017 Call 29.460 1.635 1.635 0.000   65 1.635
BHPBI8 21/12/2017 Put 29.460 5.230 5.230 0.000   20 5.230
BHPIK7 21/12/2017 Call 29.920 1.480 1.480 0.000   2,005 1.480
BHPIL7 21/12/2017 Put 29.920 5.540 5.540 0.000   65 5.540
BHPZX7 21/12/2017 Call 30.390 1.350 1.350 0.000   0 1.350
BHPZW7 21/12/2017 Put 30.390 5.865 5.865 0.000   0 5.865
BHPZY7 21/12/2017 Call 30.400 1.345 1.345 0.000   533 1.345
BHPB18 21/12/2017 Put 30.400 5.805 5.805 0.000   866 5.805
BHPJ57 21/12/2017 Call 30.860 1.230 1.230 0.000   2,684 1.230
BHPJM7 21/12/2017 Put 30.860 6.210 6.210 0.000   132 6.210
BHPJV7 21/12/2017 Call 31.800 1.010 1.010 0.000   400 1.010
BHPJW7 21/12/2017 Put 31.800 6.915 6.915 0.000   303 6.915
BHPIK8 21/12/2017 Call 31.810 1.010 1.010 0.000   0 1.010
BHPIL8 21/12/2017 Put 31.810 6.840 6.840 0.000   327 6.840
BHPS47 21/12/2017 Call 32.730 0.845 0.845 0.000   1,043 0.845
BHPS57 21/12/2017 Put 32.730 7.655 7.655 0.000   2,500 7.655
BHPTN7 21/12/2017 Call 33.670 0.700 0.700 0.000   145 0.700
BHPTO7 21/12/2017 Put 33.670 8.425 8.425 0.000   0 8.425
BHPUG7 21/12/2017 Call 34.600 0.585 0.585 0.000   165 0.585
BHPUH7 21/12/2017 Put 34.600 9.220 9.220 0.000   10 9.220
BHPJP9 21/12/2017 Call 35.070 0.530 0.530 0.000   0 0.530
BHPJQ9 21/12/2017 Put 35.070 9.625 9.625 0.000   0 9.625
BHPW27 21/12/2017 Call 35.540 0.485 0.485 0.000   40 0.485
BHPW37 21/12/2017 Put 35.540 10.040 10.040 0.000   0 10.040
BHPJN9 21/12/2017 Call 36.470 0.405 0.405 0.000   0 0.405
BHPJO9 21/12/2017 Put 36.470 10.875 10.875 0.000   0 10.875
BHPFX8 28/03/2018 Call 18.000 8.580 8.580 0.000   0 8.580
BHPFY8 28/03/2018 Put 18.000 0.680 0.680 0.000   0 0.680
BHPFR8 28/03/2018 Call 19.000 7.795 7.795 0.000   0 7.795
BHPFS8 28/03/2018 Put 19.000 0.905 0.905 0.000   0 0.905
BHPFT8 28/03/2018 Call 20.000 7.035 7.035 0.000   0 7.035
BHPFW8 28/03/2018 Put 20.000 1.175 1.175 0.000   10 1.175
BHPFZ8 28/03/2018 Call 21.000 6.320 6.320 0.000   0 6.320
BHPG28 28/03/2018 Put 21.000 1.495 1.495 0.000   0 1.495
BHPG38 28/03/2018 Call 22.000 5.630 5.630 0.000   0 5.630
BHPG48 28/03/2018 Put 22.000 1.840 1.840 0.000   0 1.840
BHPFG8 28/03/2018 Call 23.000 4.995 4.995 0.000   0 4.995
BHPFK8 28/03/2018 Put 23.000 2.230 2.230 0.000   0 2.230
BHPFL8 28/03/2018 Call 24.000 4.405 4.405 0.000   0 4.405
BHPFM8 28/03/2018 Put 24.000 2.650 2.650 0.000   0 2.650
BHPFP8 28/03/2018 Call 25.000 3.850 3.850 0.000   0 3.850
BHPFQ8 28/03/2018 Put 25.000 3.095 3.095 0.000   0 3.095
BHPFN8 28/03/2018 Call 26.000 3.360 3.360 0.000   0 3.360
BHPFO8 28/03/2018 Put 26.000 3.600 3.600 0.000   0 3.600
BHPI18 28/03/2018 Call 27.000 2.900 2.900 0.000   10 2.900
BHPI28 28/03/2018 Put 27.000 4.115 4.115 0.000   0 4.115
BHPJB8 28/03/2018 Call 28.000 2.510 2.510 0.000   20 2.510
BHPJC8 28/03/2018 Put 28.000 4.710 4.710 0.000   0 4.710
BHPIG9 28/03/2018 Call 29.000 2.160 2.160 0.000   20 2.160
BHPIL9 28/03/2018 Put 29.000 5.315 5.315 0.000   0 5.315
BHPJ59 28/03/2018 Call 30.000 1.870 1.870 0.000   0 1.870
BHPJ69 28/03/2018 Put 30.000 5.985 5.985 0.000   0 5.985
BHPPU9 28/03/2018 Call 31.000 1.615 1.615 0.000   0 1.615
BHPPV9 28/03/2018 Put 31.000 6.680 6.680 0.000   0 6.680
BHPX48 28/06/2018 Call 12.000 14.050 14.050 0.000   0 14.050
BHPX58 28/06/2018 Put 12.000 0.085 0.085 0.000   0 0.085
BHPT28 28/06/2018 Call 12.500 13.560 13.560 0.000   0 13.560
BHPT38 28/06/2018 Put 12.500 0.115 0.115 0.000   0 0.115
BHPRQ8 28/06/2018 Call 13.000 13.085 13.085 0.000   40 13.085
BHPRR8 28/06/2018 Put 13.000 0.140 0.140 0.000   0 0.140
BHPJL8 28/06/2018 Call 13.500 12.610 12.610 0.000   0 12.610
BHPJM8 28/06/2018 Put 13.500 0.185 0.185 0.000   0 0.185
BHPDN8 28/06/2018 Call 14.000 12.150 12.150 0.000   20 12.150
BHPDO8 28/06/2018 Put 14.000 0.225 0.225 0.000   80 0.225
BHPYI7 28/06/2018 Call 14.500 11.695 11.695 0.000   0 11.695
BHPYJ7 28/06/2018 Put 14.500 0.280 0.280 0.000   66 0.280
BHPVZ7 28/06/2018 Call 15.000 11.245 11.245 0.000   0 11.245
BHPW17 28/06/2018 Put 15.000 0.340 0.340 0.000   80 0.340
BHPTD7 28/06/2018 Call 16.000 10.370 10.370 0.000   0 10.370
BHPTE7 28/06/2018 Put 16.000 0.485 0.485 0.000   50 0.485
BHPQJ7 28/06/2018 Call 17.000 9.530 9.530 0.000   0 9.530
BHPQK7 28/06/2018 Put 17.000 0.665 0.665 0.000   75 0.665
BHPGS7 28/06/2018 Call 18.000 8.715 8.715 0.000   0 8.715
BHPGT7 28/06/2018 Put 18.000 0.875 0.875 0.000   170 0.875
BHPMV9 28/06/2018 Call 19.000 7.950 7.950 0.000   0 7.950
BHPMW9 28/06/2018 Put 19.000 1.135 1.135 0.000   2,073 1.135
BHPK69 28/06/2018 Call 20.000 7.210 7.210 0.000   492 7.210
BHPK79 28/06/2018 Put 20.000 1.420 1.420 0.000   885 1.420
BHPYQ8 28/06/2018 Call 21.000 6.520 6.520 0.000   12 6.520
BHPYR8 28/06/2018 Put 21.000 1.745 1.745 0.000   80 1.745
BHPXO8 28/06/2018 Call 22.000 5.865 5.865 0.000   23 5.865
BHPXP8 28/06/2018 Put 22.000 2.105 2.105 0.000   75 2.105
BHPVT8 28/06/2018 Call 23.000 5.245 5.245 0.000   65 5.245
BHPVU8 28/06/2018 Put 23.000 2.490 2.490 0.000   40 2.490
BHPVJ8 28/06/2018 Call 24.000 4.680 4.680 0.000   85 4.680
BHPVK8 28/06/2018 Put 24.000 2.915 2.915 0.000   35 2.915
BHPV78 28/06/2018 Call 25.000 4.140 4.140 0.000   1 4.140
BHPV88 28/06/2018 Put 25.000 3.365 3.365 0.000   0 3.365
BHPV98 28/06/2018 Call 26.000 3.660 3.660 0.000   0 3.660
BHPVA8 28/06/2018 Put 26.000 3.870 3.870 0.000   15 3.870
BHPUU8 28/06/2018 Call 27.000 3.205 3.205 0.000   190 3.205
BHPUV8 28/06/2018 Put 27.000 4.390 4.390 0.000   0 4.390
BHPUS8 28/06/2018 Call 28.000 2.820 2.820 0.000   0 2.820
BHPUT8 28/06/2018 Put 28.000 4.970 4.970 0.000   0 4.970
BHPVB8 28/06/2018 Call 29.000 2.450 2.450 0.000   0 2.450
BHPVC8 28/06/2018 Put 29.000 5.570 5.570 0.000   0 5.570
BHPVD8 28/06/2018 Call 30.000 2.160 2.160 0.000   0 2.160
BHPVE8 28/06/2018 Put 30.000 6.225 6.225 0.000   1 6.225
BHPUY8 28/06/2018 Call 31.000 1.880 1.880 0.000   0 1.880
BHPUZ8 28/06/2018 Put 31.000 6.900 6.900 0.000   0 6.900
BHPUW8 28/06/2018 Call 32.000 1.655 1.655 0.000   0 1.655
BHPUX8 28/06/2018 Put 32.000 7.630 7.630 0.000   0 7.630
BHPV58 28/06/2018 Call 33.000 1.445 1.445 0.000   40 1.445
BHPV68 28/06/2018 Put 33.000 8.375 8.375 0.000   0 8.375
BHPJE9 28/06/2018 Call 40.000 0.565 0.565 0.000   0 0.565
BHPJD9 28/06/2018 Put 40.000 14.355 14.355 0.000   1 14.355
BHPJF9 28/06/2018 Call 43.000 0.375 0.375 0.000   0 0.375
BHPJG9 28/06/2018 Put 43.000 17.185 17.185 0.000   0 17.185
BHPJI9 28/06/2018 Call 46.000 0.245 0.245 0.000   0 0.245
BHPJH9 28/06/2018 Put 46.000 20.105 20.105 0.000   0 20.105
BHPLW8 27/09/2018 Call 18.000 8.820 8.820 0.000   0 8.820
BHPLX8 27/09/2018 Put 18.000 1.080 1.080 0.000   0 1.080
BHPLP8 27/09/2018 Call 19.000 8.085 8.085 0.000   0 8.085
BHPLQ8 27/09/2018 Put 19.000 1.360 1.360 0.000   0 1.360
BHPJN8 27/09/2018 Call 20.000 7.390 7.390 0.000   0 7.390
BHPJO8 27/09/2018 Put 20.000 1.695 1.695 0.000   0 1.695
BHPJP8 27/09/2018 Call 21.000 6.710 6.710 0.000   10 6.710
BHPJQ8 27/09/2018 Put 21.000 2.040 2.040 0.000   0 2.040
BHPJR8 27/09/2018 Call 22.000 6.090 6.090 0.000   0 6.090
BHPJS8 27/09/2018 Put 22.000 2.440 2.440 0.000   0 2.440
BHPJT8 27/09/2018 Call 23.000 5.480 5.480 0.000   0 5.480
BHPJU8 27/09/2018 Put 23.000 2.835 2.835 0.000   0 2.835
BHPJV8 27/09/2018 Call 24.000 4.935 4.935 0.000   0 4.935
BHPJW8 27/09/2018 Put 24.000 3.285 3.285 0.000   0 3.285
BHPKG8 27/09/2018 Call 25.000 4.400 4.400 0.000   0 4.400
BHPKH8 27/09/2018 Put 25.000 3.730 3.730 0.000   0 3.730
BHPKK8 27/09/2018 Call 26.000 3.935 3.935 0.000   0 3.935
BHPKL8 27/09/2018 Put 26.000 4.245 4.245 0.000   0 4.245
BHPKM8 27/09/2018 Call 27.000 3.480 3.480 0.000   0 3.480
BHPKN8 27/09/2018 Put 27.000 4.760 4.760 0.000   0 4.760
BHPKO8 27/09/2018 Call 28.000 3.095 3.095 0.000   0 3.095
BHPKP8 27/09/2018 Put 28.000 5.345 5.345 0.000   0 5.345
BHPIM9 27/09/2018 Call 29.000 2.730 2.730 0.000   0 2.730
BHPIN9 27/09/2018 Put 29.000 5.935 5.935 0.000   0 5.935
BHPJ79 27/09/2018 Call 30.000 2.430 2.430 0.000   0 2.430
BHPJ89 27/09/2018 Put 30.000 6.580 6.580 0.000   0 6.580
BHPPW9 27/09/2018 Call 31.000 2.160 2.160 0.000   0 2.160
BHPPX9 27/09/2018 Put 31.000 7.245 7.245 0.000   0 7.245
BHPX68 20/12/2018 Call 12.000 14.065 14.065 0.000   0 14.065
BHPX78 20/12/2018 Put 12.000 0.175 0.175 0.000   10 0.175
BHPT48 20/12/2018 Call 12.500 13.590 13.590 0.000   0 13.590
BHPT58 20/12/2018 Put 12.500 0.215 0.215 0.000   0 0.215
BHPRS8 20/12/2018 Call 13.000 13.120 13.120 0.000   0 13.120
BHPRT8 20/12/2018 Put 13.000 0.260 0.260 0.000   0 0.260
BHPPP8 20/12/2018 Call 13.500 12.660 12.660 0.000   0 12.660
BHPPQ8 20/12/2018 Put 13.500 0.320 0.320 0.000   0 0.320
BHPLF8 20/12/2018 Call 14.000 12.215 12.215 0.000   0 12.215
BHPLG8 20/12/2018 Put 14.000 0.380 0.380 0.000   0 0.380
BHPL78 20/12/2018 Call 14.500 11.775 11.775 0.000   0 11.775
BHPL88 20/12/2018 Put 14.500 0.455 0.455 0.000   0 0.455
BHPLL8 20/12/2018 Call 15.000 11.340 11.340 0.000   2 11.340
BHPLM8 20/12/2018 Put 15.000 0.535 0.535 0.000   0 0.535
BHPLD8 20/12/2018 Call 16.000 10.510 10.510 0.000   45 10.510
BHPLE8 20/12/2018 Put 16.000 0.720 0.720 0.000   5 0.720
BHPLJ8 20/12/2018 Call 17.000 9.705 9.705 0.000   8 9.705
BHPLK8 20/12/2018 Put 17.000 0.940 0.940 0.000   19 0.940
BHPL98 20/12/2018 Call 18.000 8.950 8.950 0.000   6 8.950
BHPLA8 20/12/2018 Put 18.000 1.210 1.210 0.000   40 1.210
BHPLB8 20/12/2018 Call 19.000 8.210 8.210 0.000   4 8.210
BHPLC8 20/12/2018 Put 19.000 1.495 1.495 0.000   257 1.495
BHPL58 20/12/2018 Call 20.000 7.530 7.530 0.000   349 7.530
BHPL68 20/12/2018 Put 20.000 1.840 1.840 0.000   120 1.840
BHPL38 20/12/2018 Call 21.000 6.860 6.860 0.000   2 6.860
BHPL48 20/12/2018 Put 21.000 2.195 2.195 0.000   0 2.195
BHPMR8 20/12/2018 Call 22.000 6.250 6.250 0.000   3 6.250
BHPMU8 20/12/2018 Put 22.000 2.600 2.600 0.000   141 2.600
BHPJK9 20/12/2018 Call 23.000 5.650 5.650 0.000   280 5.650
BHPJL9 20/12/2018 Put 23.000 3.010 3.010 0.000   20 3.010
BHPUO9 20/12/2018 Call 24.000 5.115 5.115 0.000   0 5.115
BHPUP9 20/12/2018 Put 24.000 3.465 3.465 0.000   0 3.465
BHPV39 20/12/2018 Call 25.000 4.585 4.585 0.000   23 4.585
BHPV49 20/12/2018 Put 25.000 3.925 3.925 0.000   0 3.925
BHPCN8 20/12/2018 Call 26.000 4.135 4.135 0.000   0 4.135
BHPCO8 20/12/2018 Put 26.000 4.445 4.445 0.000   0 4.445
BHPI38 20/12/2018 Call 27.000 3.690 3.690 0.000   0 3.690
BHPI48 20/12/2018 Put 27.000 4.960 4.960 0.000   0 4.960
BHPKQ8 20/12/2018 Call 28.000 3.310 3.310 0.000   0 3.310
BHPKR8 20/12/2018 Put 28.000 5.540 5.540 0.000   0 5.540
BHPIO9 20/12/2018 Call 29.000 2.940 2.940 0.000   0 2.940
BHPIP9 20/12/2018 Put 29.000 6.130 6.130 0.000   0 6.130
BHPJ99 20/12/2018 Call 30.000 2.620 2.620 0.000   0 2.620
BHPJA9 20/12/2018 Put 30.000 6.760 6.760 0.000   0 6.760
BHPPY9 20/12/2018 Call 31.000 2.340 2.340 0.000   0 2.340
BHPPZ9 20/12/2018 Put 31.000 7.420 7.420 0.000   0 7.420
BHPMB7 27/06/2019 Call 14.500 11.870 11.870 0.000   0 11.870
BHPMC7 27/06/2019 Put 14.500 0.545 0.545 0.000   0 0.545
BHPLS7 27/06/2019 Call 15.000 11.455 11.455 0.000   0 11.455
BHPLT7 27/06/2019 Put 15.000 0.630 0.630 0.000   0 0.630
BHPLU7 27/06/2019 Call 16.000 10.655 10.655 0.000   0 10.655
BHPLW7 27/06/2019 Put 16.000 0.850 0.850 0.000   0 0.850
BHPLK7 27/06/2019 Call 17.000 9.900 9.900 0.000   0 9.900
BHPLL7 27/06/2019 Put 17.000 1.095 1.095 0.000   250 1.095
BHPLI7 27/06/2019 Call 18.000 9.165 9.165 0.000   0 9.165
BHPLJ7 27/06/2019 Put 18.000 1.375 1.375 0.000   0 1.375
BHPLM7 27/06/2019 Call 19.000 8.485 8.485 0.000   0 8.485
BHPLN7 27/06/2019 Put 19.000 1.705 1.705 0.000   0 1.705
BHPLO7 27/06/2019 Call 20.000 7.820 7.820 0.000   0 7.820
BHPLP7 27/06/2019 Put 20.000 2.055 2.055 0.000   0 2.055
BHPLQ7 27/06/2019 Call 21.000 7.210 7.210 0.000   0 7.210
BHPLR7 27/06/2019 Put 21.000 2.465 2.465 0.000   0 2.465
BHPLX7 27/06/2019 Call 22.000 6.620 6.620 0.000   0 6.620
BHPLY7 27/06/2019 Put 22.000 2.885 2.885 0.000   0 2.885
BHPLG7 27/06/2019 Call 23.000 6.075 6.075 0.000   0 6.075
BHPLH7 27/06/2019 Put 23.000 3.360 3.360 0.000   0 3.360
BHPN47 27/06/2019 Call 24.000 5.555 5.555 0.000   0 5.555
BHPN57 27/06/2019 Put 24.000 3.855 3.855 0.000   0 3.855
BHPNS7 27/06/2019 Call 25.000 5.070 5.070 0.000   0 5.070
BHPNT7 27/06/2019 Put 25.000 4.370 4.370 0.000   0 4.370
BHPCP8 27/06/2019 Call 26.000 4.640 4.640 0.000   0 4.640
BHPCQ8 27/06/2019 Put 26.000 4.920 4.920 0.000   0 4.920
BHPI98 27/06/2019 Call 27.000 4.225 4.225 0.000   0 4.225
BHPIF8 27/06/2019 Put 27.000 5.465 5.465 0.000   0 5.465
BHPLN8 27/06/2019 Call 28.000 3.880 3.880 0.000   0 3.880
BHPLO8 27/06/2019 Put 28.000 6.050 6.050 0.000   0 6.050
BHPIQ9 27/06/2019 Call 29.000 3.555 3.555 0.000   10 3.555
BHPIR9 27/06/2019 Put 29.000 6.645 6.645 0.000   0 6.645
BHPJB9 27/06/2019 Call 30.000 3.245 3.245 0.000   0 3.245
BHPJM9 27/06/2019 Put 30.000 7.250 7.250 0.000   0 7.250
BHPQ19 27/06/2019 Call 31.000 2.990 2.990 0.000   0 2.990
BHPQ29 27/06/2019 Put 31.000 7.910 7.910 0.000   0 7.910
BHPSH7 27/06/2019 Call 40.000 1.365 1.365 0.000   0 1.365
BHPSG7 27/06/2019 Put 40.000 14.710 14.710 0.000   0 14.710

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.