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 21.530 Up 0.250 21.500 21.540 21.300 21.570 21.280 9,388,893 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNR9 29/09/2016 Call 0.010 21.525 21.525 0.000   501 21.525
BHPVN9 29/09/2016 Call 0.110 21.420 21.420 0.000   99 21.420
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 11.535 11.535 0.000   2,500 11.535
BHPSB8 29/09/2016 Put 10.000 0.000 0.000 0.000   2,881 0.000
BHPS98 29/09/2016 Call 10.500 11.035 11.035 0.000   0 11.035
BHPS88 29/09/2016 Put 10.500 0.000 0.000 0.000   50 0.000
BHPRW8 29/09/2016 Call 11.000 10.535 10.535 0.000   0 10.535
BHPS78 29/09/2016 Put 11.000 0.000 0.000 0.000   686 0.000
BHPRV8 29/09/2016 Call 11.500 10.035 10.035 0.000   0 10.035
BHPRU8 29/09/2016 Put 11.500 0.000 0.000 0.000   0 0.000
BHPJE7 29/09/2016 Call 12.000 9.535 9.535 0.000   0 9.535
BHPJF7 29/09/2016 Put 12.000 0.000 0.000 0.000   6,006 0.000
BHPYA9 29/09/2016 Call 12.010 9.525 9.525 0.000   170 9.525
BHPYB9 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
BHPWJ8 29/09/2016 Call 12.500 9.035 9.035 0.000   0 9.035
BHPWP8 29/09/2016 Put 12.500 0.000 0.000 0.000   0 0.000
BHPWQ8 29/09/2016 Call 12.750 8.785 8.785 0.000   0 8.785
BHPWR8 29/09/2016 Put 12.750 0.000 0.000 0.000   0 0.000
BHPSL8 29/09/2016 Call 13.000 8.535 8.535 0.000   0 8.535
BHPSM8 29/09/2016 Put 13.000 0.000 0.000 0.000   11,850 0.000
BHPR78 29/09/2016 Call 13.250 8.285 8.285 0.000   0 8.285
BHPR88 29/09/2016 Put 13.250 0.000 0.000 0.000   20 0.000
BHPQQ8 29/09/2016 Call 13.500 8.035 8.035 0.000   0 8.035
BHPQR8 29/09/2016 Put 13.500 0.000 0.000 0.000   1,760 0.000
BHPQO8 29/09/2016 Call 13.750 7.785 7.785 0.000   0 7.785
BHPQP8 29/09/2016 Put 13.750 0.000 0.000 0.000   195 0.000
BHPY49 29/09/2016 Call 13.760 7.775 7.775 0.000   32 7.775
BHPY59 29/09/2016 Put 13.760 0.000 0.000 0.000   40 0.000
BHPI98 29/09/2016 Call 14.000 7.535 7.535 0.000   0 7.535
BHPIF8 29/09/2016 Put 14.000 0.000 0.000 0.000   2,470 0.000
BHPD38 29/09/2016 Call 14.250 7.285 7.285 0.000   30 7.285
BHPD48 29/09/2016 Put 14.250 0.000 0.000 0.000   740 0.000
BHPD18 29/09/2016 Call 14.500 7.035 7.035 0.000   0 7.035
BHPD28 29/09/2016 Put 14.500 0.000 0.000 0.000   2,730 0.000
BHPXZ7 29/09/2016 Call 14.750 6.785 6.785 0.000   0 6.785
BHPY17 29/09/2016 Put 14.750 0.000 0.000 0.000   552 0.000
BHPY27 29/09/2016 Call 15.000 6.535 6.535 0.000   0 6.535
BHPY37 29/09/2016 Put 15.000 0.000 0.000 0.000   1,555 0.000
BHPYM9 29/09/2016 Call 15.010 6.525 6.525 0.000   44 6.525
BHPYN9 29/09/2016 Put 15.010 0.000 0.000 0.000   220 0.000
BHPVP7 29/09/2016 Call 15.500 6.035 6.035 0.000   0 6.035
BHPVQ7 29/09/2016 Put 15.500 0.000 0.000 0.000   1,562 0.000
BHPRR7 29/09/2016 Call 15.510 6.025 6.025 0.000   0 6.025
BHPRS7 29/09/2016 Put 15.510 0.000 0.000 0.000   0 0.000
BHPUM7 29/09/2016 Call 16.000 5.535 5.535 0.000   0 5.535
BHPUN7 29/09/2016 Put 16.000 0.000 0.000 0.000   4,649 0.000
BHPQ89 29/09/2016 Call 16.010 5.525 5.525 0.000   1,119 5.525
BHPQ99 29/09/2016 Put 16.010 0.000 0.000 0.000   749 0.000
BHPT97 29/09/2016 Call 16.500 5.035 5.035 0.000   8 5.035
BHPTA7 29/09/2016 Put 16.500 0.000 0.000 0.000   10,522 0.000
BHPRL7 29/09/2016 Call 16.510 5.025 5.025 0.000 161 905 5.025
BHPRM7 29/09/2016 Put 16.510 0.000 0.000 0.000   0 0.000
BHPSK7 29/09/2016 Call 17.000 4.535 4.535 0.000   91 4.535
BHPSL7 29/09/2016 Put 17.000 0.000 0.000 0.000   3,306 0.000
BHPYP9 29/09/2016 Call 17.010 4.525 4.525 0.000   190 4.525
BHPYO9 29/09/2016 Put 17.010 0.000 0.000 0.000   775 0.000
BHPRX7 29/09/2016 Call 17.500 4.035 4.035 0.000   0 4.035
BHPRY7 29/09/2016 Put 17.500 0.000 0.000 0.000   6,171 0.000
BHPMD7 29/09/2016 Call 17.510 4.025 4.025 0.000   538 4.025
BHPME7 29/09/2016 Put 17.510 0.000 0.000 0.000   100 0.000
BHPFX7 29/09/2016 Call 18.000 3.535 3.535 0.000   0 3.535
BHPFY7 29/09/2016 Put 18.000 0.000 0.000 0.000   6,363 0.000
BHPC59 29/09/2016 Call 18.010 3.525 3.525 0.000   734 3.525
BHPC49 29/09/2016 Put 18.010 0.000 0.000 0.000   1,365 0.000
BHPFZ7 29/09/2016 Call 18.500 3.040 3.040 2.850 124 1,326 3.040
BHPG17 29/09/2016 Put 18.500 0.001 0.001 0.000   6,126 0.001
BHPQQ7 29/09/2016 Call 18.510 3.030 3.030 0.000   290 3.030
BHPQP7 29/09/2016 Put 18.510 0.001 0.001 0.000   650 0.001
BHPLW9 29/09/2016 Call 19.000 2.545 2.545 2.420 80 1,644 2.545
BHPLX9 29/09/2016 Put 19.000 0.002 0.002 0.010 100 11,819 0.002
BHPYQ9 29/09/2016 Call 19.010 2.535 2.535 0.000 400 1,554 2.535
BHPYR9 29/09/2016 Put 19.010 0.003 0.003 0.000   1,236 0.003
BHPD37 29/09/2016 Call 19.500 2.055 2.055 1.960 162 1,492 2.055
BHPD47 29/09/2016 Put 19.500 0.008 0.008 0.010 60 2,585 0.008
BHPK17 29/09/2016 Call 19.510 2.045 2.045 1.920 20 1,154 2.045
BHPK27 29/09/2016 Put 19.510 0.008 0.008 0.000   1,545 0.008
BHPEF9 29/09/2016 Call 20.000 1.575 1.575 1.375 366 11,157 1.575
BHPEG9 29/09/2016 Put 20.000 0.020 0.020 0.020 100 6,699 0.020
BHPSK9 29/09/2016 Call 20.010 1.570 1.570 1.410 100 2,768 1.570
BHPSL9 29/09/2016 Put 20.010 0.025 0.025 0.000   2,990 0.025
BHPD57 29/09/2016 Call 20.500 1.120 1.120 1.000 357 40,028 1.120
BHPD67 29/09/2016 Put 20.500 0.060 0.060 0.050 1,730 4,484 0.060
BHPRP9 29/09/2016 Call 20.510 1.115 1.115 1.005 921 2,449 1.115
BHPRQ9 29/09/2016 Put 20.510 0.060 0.060 0.000   1,091 0.060
BHPYO8 29/09/2016 Call 21.000 0.715 0.715 0.660 1,816 19,500 0.715
BHPYP8 29/09/2016 Put 21.000 0.150 0.150 0.115 1,359 3,964 0.150
BHPK47 29/09/2016 Call 21.010 0.690 0.690 0.500 126 6,562 0.690
BHPK37 29/09/2016 Put 21.010 0.150 0.150 0.155 235 878 0.150
BHPD17 29/09/2016 Call 21.500 0.390 0.390 0.310 4,925 11,632 0.390
BHPD27 29/09/2016 Put 21.500 0.335 0.335 0.360 460 1,534 0.335
BHPEI8 29/09/2016 Call 21.510 0.305 0.305 0.250 260 5,488 0.305
BHPEH8 29/09/2016 Put 21.510 0.330 0.330 0.270 75 509 0.330
BHPXM8 29/09/2016 Call 22.000 0.180 0.180 0.110 3,484 24,242 0.180
BHPXN8 29/09/2016 Put 22.000 0.630 0.630 0.700 600 2,194 0.630
BHPSC7 29/09/2016 Call 22.010 0.120 0.120 0.000   10,474 0.120
BHPSD7 29/09/2016 Put 22.010 0.640 0.640 0.000   20 0.640
BHPCY7 29/09/2016 Call 22.500 0.070 0.070 0.020 1,520 19,120 0.070
BHPCZ7 29/09/2016 Put 22.500 1.030 1.030 0.000   200 1.030
BHPI69 29/09/2016 Call 22.510 0.045 0.045 0.030 85 2,383 0.045
BHPI79 29/09/2016 Put 22.510 1.040 1.040 0.000 5 548 1.040
BHPVR8 29/09/2016 Call 23.000 0.020 0.020 0.020 60 10,013 0.020
BHPVS8 29/09/2016 Put 23.000 1.490 1.490 0.000   420 1.490
BHPUT9 29/09/2016 Call 23.010 0.020 0.020 0.000   1,000 0.020
BHPUS9 29/09/2016 Put 23.010 1.500 1.500 0.000   270 1.500
BHPCW7 29/09/2016 Call 23.500 0.007 0.007 0.000   12,449 0.007
BHPCX7 29/09/2016 Put 23.500 1.975 1.975 0.000   0 1.975
BHPUQ9 29/09/2016 Call 23.510 0.007 0.007 0.000   180 0.007
BHPUR9 29/09/2016 Put 23.510 1.985 1.985 0.000   310 1.985
BHPVH8 29/09/2016 Call 24.000 0.002 0.002 0.000   3,952 0.002
BHPVI8 29/09/2016 Put 24.000 2.470 2.470 0.000   20 2.470
BHPE77 29/09/2016 Call 24.010 0.002 0.002 0.000   982 0.002
BHPE87 29/09/2016 Put 24.010 2.480 2.480 0.000   421 2.480
BHPCU7 29/09/2016 Call 24.500 0.001 0.001 0.000   5,613 0.001
BHPCV7 29/09/2016 Put 24.500 2.970 2.970 0.000   0 2.970
BHPKI7 29/09/2016 Call 24.510 0.001 0.001 0.000   637 0.001
BHPKJ7 29/09/2016 Put 24.510 2.975 2.975 0.000   399 2.975
BHPUE8 29/09/2016 Call 25.000 0.000 0.000 0.000   6,230 0.000
BHPUF8 29/09/2016 Put 25.000 3.470 3.470 0.000   0 3.470
BHPKL7 29/09/2016 Call 25.010 0.000 0.000 0.000   900 0.000
BHPKK7 29/09/2016 Put 25.010 3.475 3.475 0.000 110 654 3.475
BHPYW7 29/09/2016 Call 25.250 0.000 0.000 0.000   50 0.000
BHPYX7 29/09/2016 Put 25.250 3.720 3.720 0.000   0 3.720
BHPYV7 29/09/2016 Call 25.260 0.000 0.000 0.000   0 0.000
BHPYU7 29/09/2016 Put 25.260 3.725 3.725 0.000   140 3.725
BHPCQ7 29/09/2016 Call 25.500 0.000 0.000 0.000   90 0.000
BHPCR7 29/09/2016 Put 25.500 3.970 3.970 0.000   0 3.970
BHPKM7 29/09/2016 Call 25.510 0.000 0.000 0.000   60 0.000
BHPKN7 29/09/2016 Put 25.510 3.975 3.975 0.000   257 3.975
BHPUK8 29/09/2016 Call 26.000 0.000 0.000 0.000   205 0.000
BHPUL8 29/09/2016 Put 26.000 4.470 4.470 0.000   0 4.470
BHPKP7 29/09/2016 Call 26.010 0.000 0.000 0.000   75 0.000
BHPKO7 29/09/2016 Put 26.010 4.475 4.475 4.580 18 301 4.475
BHPCS7 29/09/2016 Call 26.500 0.000 0.000 0.000   0 0.000
BHPCT7 29/09/2016 Put 26.500 4.970 4.970 0.000   0 4.970
BHPKQ7 29/09/2016 Call 26.510 0.000 0.000 0.000   0 0.000
BHPKR7 29/09/2016 Put 26.510 4.975 4.975 0.000 30 415 4.975
BHPUM8 29/09/2016 Call 27.000 0.000 0.000 0.000   510 0.000
BHPUN8 29/09/2016 Put 27.000 5.470 5.470 0.000   0 5.470
BHPQO7 29/09/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPQN7 29/09/2016 Put 27.010 5.475 5.475 5.600 20 215 5.475
BHPJK7 29/09/2016 Call 27.500 0.000 0.000 0.000   60 0.000
BHPJL7 29/09/2016 Put 27.500 5.970 5.970 0.000   0 5.970
BHPUQ8 29/09/2016 Call 28.000 0.000 0.000 0.000   180 0.000
BHPUR8 29/09/2016 Put 28.000 6.470 6.470 0.000   0 6.470
BHPQT7 29/09/2016 Call 28.010 0.000 0.000 0.000   100 0.000
BHPQU7 29/09/2016 Put 28.010 6.475 6.475 8.200 30 416 6.475
BHPJN7 29/09/2016 Call 28.500 0.000 0.000 0.000   0 0.000
BHPJO7 29/09/2016 Put 28.500 6.970 6.970 0.000   0 6.970
BHPXF9 29/09/2016 Call 28.510 0.000 0.000 0.000   0 0.000
BHPXD9 29/09/2016 Put 28.510 6.975 6.975 0.000   16 6.975
BHPUO8 29/09/2016 Call 29.000 0.000 0.000 0.000   60 0.000
BHPUP8 29/09/2016 Put 29.000 7.470 7.470 0.000   0 7.470
BHPQW7 29/09/2016 Call 29.010 0.000 0.000 0.000   0 0.000
BHPQV7 29/09/2016 Put 29.010 7.475 7.475 0.000   191 7.475
BHPJA8 29/09/2016 Call 29.510 0.000 0.000 0.000   0 0.000
BHPJ98 29/09/2016 Put 29.510 7.975 7.975 0.000 16 463 7.975
BHPUI8 29/09/2016 Call 30.000 0.000 0.000 0.000   83 0.000
BHPUJ8 29/09/2016 Put 30.000 8.470 8.470 0.000   0 8.470
BHPQG9 29/09/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPQH9 29/09/2016 Put 30.010 8.475 8.475 0.000 73 141 8.475
BHPQJ9 29/09/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPQI9 29/09/2016 Put 30.500 8.970 8.970 0.000   0 8.970
BHPQK9 29/09/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPQL9 29/09/2016 Put 30.510 8.975 8.975 11.900 355 383 8.975
BHPUG8 29/09/2016 Call 31.000 0.000 0.000 0.000   20 0.000
BHPUH8 29/09/2016 Put 31.000 9.470 9.470 0.000   0 9.470
BHPQN9 29/09/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPQM9 29/09/2016 Put 31.010 9.475 9.475 0.000 70 860 9.475
BHPD99 29/09/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPD89 29/09/2016 Put 31.500 9.970 9.970 0.000   0 9.970
BHPD69 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPD79 29/09/2016 Put 31.510 9.975 9.975 0.000   250 9.975
BHPUC8 29/09/2016 Call 32.000 0.000 0.000 0.000   22 0.000
BHPUD8 29/09/2016 Put 32.000 10.470 10.470 0.000   0 10.470
BHPF67 29/09/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPF57 29/09/2016 Put 32.010 10.475 10.475 0.000   100 10.475
BHPKT9 29/09/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPKU9 29/09/2016 Put 32.500 10.970 10.970 0.000   0 10.970
BHPKW9 29/09/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPKV9 29/09/2016 Put 32.510 10.975 10.975 0.000   124 10.975
BHPUA8 29/09/2016 Call 33.000 0.000 0.000 0.000   212 0.000
BHPUB8 29/09/2016 Put 33.000 11.470 11.470 0.000   0 11.470
BHPCW9 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPCV9 29/09/2016 Put 33.010 11.475 11.475 0.000   163 11.475
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPQF9 29/09/2016 Put 34.000 12.470 12.470 0.000   0 12.470
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPQC9 29/09/2016 Put 34.010 12.475 12.475 0.000   413 12.475
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 12.970 12.970 0.000   0 12.970
BHPI67 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPI77 29/09/2016 Put 34.510 12.975 12.975 0.000 150 160 12.975
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 13.470 13.470 0.000   0 13.470
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 13.470 13.470 0.000   141 13.470
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 13.970 13.970 0.000   0 13.970
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 13.970 13.970 14.100 33 252 13.970
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 16.470 16.470 0.000   0 16.470
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 16.470 16.470 0.000   20 16.470
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 18.470 18.470 0.000   0 18.470
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 18.470 18.470 0.000   581 18.470
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 18.970 18.970 0.000   0 18.970
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 18.970 18.970 0.000   0 18.970
BHPX79 27/10/2016 Call 0.010 21.555 21.555 0.000   70 21.555
BHPM17 27/10/2016 Call 14.500 7.050 7.050 0.000   0 7.050
BHPM27 27/10/2016 Put 14.500 0.000 0.000 0.000   200 0.000
BHPY69 27/10/2016 Call 14.750 6.800 6.800 0.000   0 6.800
BHPY99 27/10/2016 Put 14.750 0.000 0.000 0.000   635 0.000
BHPXZ9 27/10/2016 Call 15.000 6.555 6.555 0.000   0 6.555
BHPY19 27/10/2016 Put 15.000 0.000 0.000 0.000   1,119 0.000
BHPXO9 27/10/2016 Call 15.500 6.055 6.055 0.000   0 6.055
BHPXP9 27/10/2016 Put 15.500 0.001 0.001 0.000   387 0.001
BHPXQ9 27/10/2016 Call 16.000 5.555 5.555 0.000   0 5.555
BHPXR9 27/10/2016 Put 16.000 0.002 0.002 0.000   12,031 0.002
BHPB88 27/10/2016 Call 16.010 5.545 5.545 0.000   0 5.545
BHPB98 27/10/2016 Put 16.010 0.002 0.002 0.000   0 0.002
BHPXS9 27/10/2016 Call 16.500 5.055 5.055 0.000   0 5.055
BHPXT9 27/10/2016 Put 16.500 0.004 0.004 0.000   1,554 0.004
BHPBG8 27/10/2016 Call 16.510 5.045 5.045 0.000 177 177 5.045
BHPBF8 27/10/2016 Put 16.510 0.005 0.005 0.000   0 0.005
BHPWW9 27/10/2016 Call 17.000 4.560 4.560 0.000   10 4.560
BHPWX9 27/10/2016 Put 17.000 0.009 0.009 0.000   5,974 0.009
BHPWN7 27/10/2016 Call 17.010 4.550 4.550 0.000   570 4.550
BHPWO7 27/10/2016 Put 17.010 0.010 0.010 0.000   66 0.010
BHPWO9 27/10/2016 Call 17.500 4.065 4.065 0.000   190 4.065
BHPWP9 27/10/2016 Put 17.500 0.020 0.020 0.000   886 0.020
BHPWQ7 27/10/2016 Call 17.510 4.055 4.055 0.000   0 4.055
BHPWP7 27/10/2016 Put 17.510 0.020 0.020 0.000   0 0.020
BHPWS9 27/10/2016 Call 18.000 3.580 3.580 0.000   1,603 3.580
BHPWT9 27/10/2016 Put 18.000 0.035 0.035 0.045 100 1,760 0.035
BHPQX7 27/10/2016 Call 18.010 3.570 3.570 0.000   20 3.570
BHPQY7 27/10/2016 Put 18.010 0.035 0.035 0.000   60 0.035
BHPWK9 27/10/2016 Call 18.500 3.100 3.100 0.000   134 3.100
BHPWN9 27/10/2016 Put 18.500 0.055 0.055 0.070 50 1,281 0.055
BHPR17 27/10/2016 Call 18.510 3.090 3.090 0.000   20 3.090
BHPQZ7 27/10/2016 Put 18.510 0.055 0.055 0.000   100 0.055
BHPWU9 27/10/2016 Call 19.000 2.635 2.635 0.000   490 2.635
BHPWV9 27/10/2016 Put 19.000 0.090 0.090 0.090 222 4,009 0.090
BHPR27 27/10/2016 Call 19.010 2.625 2.625 0.000   3,108 2.625
BHPR37 27/10/2016 Put 19.010 0.090 0.090 0.000   1,175 0.090
BHPWI9 27/10/2016 Call 19.500 2.185 2.185 0.000   417 2.185
BHPWJ9 27/10/2016 Put 19.500 0.140 0.140 0.000 45 736 0.140
BHPR57 27/10/2016 Call 19.510 2.180 2.180 0.000   310 2.180
BHPR47 27/10/2016 Put 19.510 0.140 0.140 0.000   425 0.140
BHPVV9 27/10/2016 Call 20.000 1.765 1.765 1.680 12 12,256 1.765
BHPVW9 27/10/2016 Put 20.000 0.210 0.210 0.210 305 969 0.210
BHPRT7 27/10/2016 Call 20.010 1.755 1.755 0.000 20 411 1.755
BHPRU7 27/10/2016 Put 20.010 0.215 0.215 0.000   216 0.215
BHPX39 27/10/2016 Call 20.500 1.370 1.370 1.255 1,152 2,266 1.370
BHPX49 27/10/2016 Put 20.500 0.315 0.315 0.360 50 1,324 0.315
BHPMW7 27/10/2016 Call 20.510 1.365 1.365 0.000 50 923 1.365
BHPMV7 27/10/2016 Put 20.510 0.320 0.320 0.000   415 0.320
BHPVX9 27/10/2016 Call 21.000 1.025 1.025 1.000 180 6,287 1.025
BHPWH9 27/10/2016 Put 21.000 0.465 0.465 0.450 40 680 0.465
BHPSE7 27/10/2016 Call 21.010 1.015 1.015 0.000   865 1.015
BHPSF7 27/10/2016 Put 21.010 0.465 0.465 0.000   98 0.465
BHPX59 27/10/2016 Call 21.500 0.720 0.720 0.660 225 8,705 0.720
BHPX69 27/10/2016 Put 21.500 0.665 0.665 0.680 135 1,474 0.665
BHPP47 27/10/2016 Call 21.510 0.715 0.715 0.700 86 1,193 0.715
BHPP37 27/10/2016 Put 21.510 0.665 0.665 0.000   54 0.665
BHPVT9 27/10/2016 Call 22.000 0.480 0.480 0.480 729 12,264 0.480
BHPVU9 27/10/2016 Put 22.000 0.925 0.925 1.020 20 50 0.925
BHPP57 27/10/2016 Call 22.010 0.475 0.475 0.420 30 878 0.475
BHPP67 27/10/2016 Put 22.010 0.930 0.930 0.000 100 130 0.930
BHPWY9 27/10/2016 Call 22.500 0.295 0.295 0.290 266 16,646 0.295
BHPWZ9 27/10/2016 Put 22.500 1.245 1.245 0.000   50 1.245
BHPP87 27/10/2016 Call 22.510 0.295 0.295 0.000   463 0.295
BHPP77 27/10/2016 Put 22.510 1.250 1.250 1.280 2 37 1.250
BHPVR9 27/10/2016 Call 23.000 0.170 0.170 0.140 420 9,821 0.170
BHPVS9 27/10/2016 Put 23.000 1.625 1.625 0.000   50 1.625
BHPW57 27/10/2016 Call 23.010 0.170 0.170 0.000   0 0.170
BHPW67 27/10/2016 Put 23.010 1.625 1.625 0.000   120 1.625
BHPX19 27/10/2016 Call 23.500 0.090 0.090 0.000   5,511 0.090
BHPX29 27/10/2016 Put 23.500 2.045 2.045 0.000   251 2.045
BHPW87 27/10/2016 Call 23.510 0.090 0.090 0.080 66 66 0.090
BHPW77 27/10/2016 Put 23.510 2.045 2.045 0.000 20 20 2.045
BHPWQ9 27/10/2016 Call 24.000 0.045 0.045 0.000   2,047 0.045
BHPWR9 27/10/2016 Put 24.000 2.505 2.505 0.000   0 2.505
BHPW97 27/10/2016 Call 24.010 0.045 0.045 0.000   660 0.045
BHPWA7 27/10/2016 Put 24.010 2.500 2.500 0.000   35 2.500
BHPXG9 27/10/2016 Call 24.500 0.020 0.020 0.000   1,655 0.020
BHPXH9 27/10/2016 Put 24.500 2.980 2.980 0.000   0 2.980
BHPBW7 27/10/2016 Call 25.000 0.010 0.010 0.000   40 0.010
BHPBX7 27/10/2016 Put 25.000 3.470 3.470 0.000   0 3.470
BHPC37 27/10/2016 Call 25.010 0.010 0.010 0.000   0 0.010
BHPBY7 27/10/2016 Put 25.010 3.455 3.455 0.000 20 82 3.455
BHPXC7 27/10/2016 Call 26.000 0.002 0.002 0.000   0 0.002
BHPXD7 27/10/2016 Put 26.000 4.470 4.470 0.000   0 4.470
BHPXG7 27/10/2016 Call 26.010 0.002 0.002 0.000   0 0.002
BHPXF7 27/10/2016 Put 26.010 4.445 4.445 0.000   200 4.445
BHPXH7 27/10/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPXI7 27/10/2016 Put 27.000 5.470 5.470 0.000   0 5.470
BHPXK7 27/10/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPXJ7 27/10/2016 Put 27.010 5.440 5.440 0.000   0 5.440
BHPXL7 27/10/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPXM7 27/10/2016 Put 28.000 6.470 6.470 0.000   0 6.470
BHPXO7 27/10/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPXN7 27/10/2016 Put 28.010 6.440 6.440 0.000   0 6.440
BHPSQ7 27/10/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPSR7 27/10/2016 Put 30.000 8.470 8.470 0.000   0 8.470
BHPSP7 27/10/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPSO7 27/10/2016 Put 30.010 8.435 8.435 0.000   660 8.435
BHPB78 27/10/2016 Call 32.000 0.000 0.000 0.000   0 0.000
BHPB68 27/10/2016 Put 32.000 10.470 10.470 0.000   0 10.470
BHPZP7 27/10/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPB58 27/10/2016 Put 32.010 10.440 10.440 0.000   0 10.440
BHPZO7 27/10/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPZF7 27/10/2016 Put 32.500 10.970 10.970 0.000   0 10.970
BHPZD7 27/10/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPZE7 27/10/2016 Put 32.510 10.945 10.945 0.000   0 10.945
BHPSU7 27/10/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPSV7 27/10/2016 Put 34.000 12.470 12.470 0.000   0 12.470
BHPST7 27/10/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPSS7 27/10/2016 Put 34.010 12.435 12.435 0.000   10 12.435
BHPB47 24/11/2016 Call 0.010 21.585 21.585 0.000   0 21.585
BHPM37 24/11/2016 Call 14.500 7.075 7.075 0.000   0 7.075
BHPM47 24/11/2016 Put 14.500 0.003 0.003 0.000   6,010 0.003
BHPE57 24/11/2016 Call 14.750 6.825 6.825 0.000   0 6.825
BHPE67 24/11/2016 Put 14.750 0.005 0.005 0.000   10 0.005
BHPE37 24/11/2016 Call 15.000 6.575 6.575 0.000   0 6.575
BHPE47 24/11/2016 Put 15.000 0.006 0.006 0.000   40 0.006
BHPCN7 24/11/2016 Call 15.500 6.080 6.080 0.000   0 6.080
BHPCO7 24/11/2016 Put 15.500 0.010 0.010 0.000   20 0.010
BHPZQ9 24/11/2016 Call 16.000 5.590 5.590 0.000   0 5.590
BHPZR9 24/11/2016 Put 16.000 0.020 0.020 0.000   2,900 0.020
BHPZI9 24/11/2016 Call 16.500 5.105 5.105 0.000   50 5.105
BHPZJ9 24/11/2016 Put 16.500 0.035 0.035 0.000   2,168 0.035
BHPZO9 24/11/2016 Call 17.000 4.625 4.625 0.000   185 4.625
BHPZP9 24/11/2016 Put 17.000 0.060 0.060 0.075 410 4,799 0.060
BHPWR7 24/11/2016 Call 17.010 4.615 4.615 0.000   0 4.615
BHPWS7 24/11/2016 Put 17.010 0.060 0.060 0.000   0 0.060
BHPZE9 24/11/2016 Call 17.500 4.150 4.150 0.000   53 4.150
BHPZF9 24/11/2016 Put 17.500 0.085 0.085 0.100 481 831 0.085
BHPWU7 24/11/2016 Call 17.510 4.140 4.140 0.000   0 4.140
BHPWT7 24/11/2016 Put 17.510 0.085 0.085 0.000   0 0.085
BHPZM9 24/11/2016 Call 18.000 3.685 3.685 0.000   491 3.685
BHPZN9 24/11/2016 Put 18.000 0.120 0.120 0.120 17 1,035 0.120
BHPB97 24/11/2016 Call 18.010 3.675 3.675 0.000   328 3.675
BHPBF7 24/11/2016 Put 18.010 0.120 0.120 0.000   160 0.120
BHPZG9 24/11/2016 Call 18.500 3.230 3.230 0.000 250 523 3.230
BHPZH9 24/11/2016 Put 18.500 0.170 0.170 0.000   3,660 0.170
BHPBH7 24/11/2016 Call 18.510 3.225 3.225 0.000   50 3.225
BHPBG7 24/11/2016 Put 18.510 0.170 0.170 0.000   125 0.170
BHPZA9 24/11/2016 Call 19.000 2.795 2.795 0.000   758 2.795
BHPZB9 24/11/2016 Put 19.000 0.230 0.230 0.255 20 6,685 0.230
BHPBI7 24/11/2016 Call 19.010 2.785 2.785 2.760 20 160 2.785
BHPBJ7 24/11/2016 Put 19.010 0.230 0.230 0.000   185 0.230
BHPZU9 24/11/2016 Call 19.500 2.375 2.375 0.000   492 2.375
BHPZV9 24/11/2016 Put 19.500 0.305 0.305 0.000   1,422 0.305
BHPR67 24/11/2016 Call 19.510 2.370 2.370 0.000   80 2.370
BHPR77 24/11/2016 Put 19.510 0.310 0.310 0.000   52 0.310
BHPZ89 24/11/2016 Call 20.000 1.980 1.980 1.890 47 7,050 1.980
BHPZ99 24/11/2016 Put 20.000 0.410 0.410 0.450 55 3,691 0.410
BHPR97 24/11/2016 Call 20.010 1.975 1.975 0.000   405 1.975
BHPR87 24/11/2016 Put 20.010 0.415 0.415 0.000   0 0.415
BHPZS9 24/11/2016 Call 20.500 1.620 1.620 1.595 270 4,206 1.620
BHPZT9 24/11/2016 Put 20.500 0.545 0.545 0.000   619 0.545
BHPRI7 24/11/2016 Call 20.510 1.615 1.615 0.000   400 1.615
BHPRH7 24/11/2016 Put 20.510 0.550 0.550 0.000   10 0.550
BHPZC9 24/11/2016 Call 21.000 1.290 1.290 1.290 126 4,363 1.290
BHPZD9 24/11/2016 Put 21.000 0.720 0.720 0.760 50 674 0.720
BHPRF7 24/11/2016 Call 21.010 1.285 1.285 0.000 50 443 1.285
BHPRG7 24/11/2016 Put 21.010 0.720 0.720 0.000   15 0.720
BHPZW9 24/11/2016 Call 21.500 1.000 1.000 0.890 18 1,199 1.000
BHPZX9 24/11/2016 Put 21.500 0.930 0.930 1.000 10 662 0.930
BHPMX7 24/11/2016 Call 21.510 0.995 0.995 0.000 20 493 0.995
BHPMY7 24/11/2016 Put 21.510 0.930 0.930 0.000   35 0.930
BHPB27 24/11/2016 Call 22.000 0.750 0.750 0.735 1,510 3,697 0.750
BHPB37 24/11/2016 Put 22.000 1.180 1.180 1.230 40 415 1.180
BHPRJ7 24/11/2016 Call 22.010 0.750 0.750 0.000 100 316 0.750
BHPRK7 24/11/2016 Put 22.010 1.185 1.185 0.000 5 105 1.185
BHPZY9 24/11/2016 Call 22.500 0.550 0.550 0.550 72 12,927 0.550
BHPB17 24/11/2016 Put 22.500 1.480 1.480 0.000   300 1.480
BHPZK9 24/11/2016 Call 23.000 0.390 0.390 0.380 159 9,262 0.390
BHPZL9 24/11/2016 Put 23.000 1.815 1.815 1.940 30 231 1.815
BHPWB7 24/11/2016 Call 23.010 0.390 0.390 0.000   0 0.390
BHPWC7 24/11/2016 Put 23.010 1.815 1.815 0.000   40 1.815
BHPF77 24/11/2016 Call 23.500 0.270 0.270 0.000   6,164 0.270
BHPF87 24/11/2016 Put 23.500 2.195 2.195 0.000   360 2.195
BHPX47 24/11/2016 Call 23.510 0.265 0.265 0.000   0 0.265
BHPX57 24/11/2016 Put 23.510 2.190 2.190 0.000   50 2.190
BHPC67 24/11/2016 Call 24.000 0.180 0.180 0.000   1,102 0.180
BHPC77 24/11/2016 Put 24.000 2.610 2.610 0.000   0 2.610
BHPC57 24/11/2016 Call 24.010 0.180 0.180 0.000   0 0.180
BHPC47 24/11/2016 Put 24.010 2.595 2.595 0.000   100 2.595
BHPRN7 24/11/2016 Call 24.500 0.120 0.120 0.000 50 2,500 0.120
BHPRO7 24/11/2016 Put 24.500 3.050 3.050 0.000   0 3.050
BHPX77 24/11/2016 Call 24.510 0.115 0.115 0.000   0 0.115
BHPX67 24/11/2016 Put 24.510 3.030 3.030 0.000 110 110 3.030
BHPRV7 24/11/2016 Call 25.000 0.075 0.075 0.000   2,321 0.075
BHPRW7 24/11/2016 Put 25.000 3.510 3.510 0.000   0 3.510
BHPV87 24/11/2016 Call 25.010 0.075 0.075 0.000   0 0.075
BHPV97 24/11/2016 Put 25.010 3.490 3.490 0.000   251 3.490
BHPVA7 24/11/2016 Call 26.000 0.030 0.030 0.000   0 0.030
BHPVB7 24/11/2016 Put 26.000 4.475 4.475 0.000   0 4.475
BHPVD7 24/11/2016 Call 26.010 0.030 0.030 0.000   0 0.030
BHPVC7 24/11/2016 Put 26.010 4.440 4.440 0.000   0 4.440
BHPVF7 24/11/2016 Call 27.000 0.010 0.010 0.000   0 0.010
BHPVE7 24/11/2016 Put 27.000 5.470 5.470 0.000   0 5.470
BHPVH7 24/11/2016 Call 27.010 0.010 0.010 0.000   0 0.010
BHPVG7 24/11/2016 Put 27.010 5.420 5.420 0.000   0 5.420
BHPVJ7 24/11/2016 Call 28.500 0.002 0.002 0.000   0 0.002
BHPVI7 24/11/2016 Put 28.500 6.970 6.970 0.000   0 6.970
BHPVN7 24/11/2016 Call 28.510 0.002 0.002 0.000   0 0.002
BHPVM7 24/11/2016 Put 28.510 6.910 6.910 0.000 25 49 6.910
BHPVK7 24/11/2016 Call 29.000 0.001 0.001 0.000   0 0.001
BHPVL7 24/11/2016 Put 29.000 7.470 7.470 0.000   0 7.470
BHPVO7 24/11/2016 Call 29.010 0.001 0.001 0.000   0 0.001
BHPW47 24/11/2016 Put 29.010 7.410 7.410 0.000   245 7.410
BHPXR7 24/11/2016 Call 29.500 0.000 0.000 0.000   0 0.000
BHPXS7 24/11/2016 Put 29.500 7.970 7.970 0.000   0 7.970
BHPXU7 24/11/2016 Call 29.510 0.001 0.001 0.000   0 0.001
BHPXT7 24/11/2016 Put 29.510 7.915 7.915 0.000   25 7.915
BHPSZ7 24/11/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPSY7 24/11/2016 Put 30.000 8.470 8.470 0.000   0 8.470
BHPSW7 24/11/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPSX7 24/11/2016 Put 30.010 8.415 8.415 0.000 415 545 8.415
BHPBX8 24/11/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPBO8 24/11/2016 Put 30.500 8.970 8.970 0.000   0 8.970
BHPBH8 24/11/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPBM8 24/11/2016 Put 30.510 8.915 8.915 0.000 70 70 8.915
BHPCH8 24/11/2016 Call 31.000            
BHPCI8 24/11/2016 Put 31.000            
BHPCK8 24/11/2016 Call 31.010            
BHPCJ8 24/11/2016 Put 31.010            
BHPUJ7 24/11/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPUK7 24/11/2016 Put 31.500 9.970 9.970 0.000   0 9.970
BHPUO7 24/11/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPUL7 24/11/2016 Put 31.510 9.905 9.905 0.000   0 9.905
BHPUP7 24/11/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPUQ7 24/11/2016 Put 32.500 10.970 10.970 0.000   0 10.970
BHPUS7 24/11/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPUR7 24/11/2016 Put 32.510 10.895 10.895 0.000   35 10.895
BHPWD7 24/11/2016 Call 33.000 0.000 0.000 0.000   0 0.000
BHPWE7 24/11/2016 Put 33.000 11.470 11.470 0.000   0 11.470
BHPWG7 24/11/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPWF7 24/11/2016 Put 33.010 11.390 11.390 0.000   0 11.390
BHPWH7 24/11/2016 Call 33.500 0.000 0.000 0.000   0 0.000
BHPWI7 24/11/2016 Put 33.500 11.970 11.970 0.000   0 11.970
BHPWJ7 24/11/2016 Call 33.510 0.000 0.000 0.000   0 0.000
BHPWK7 24/11/2016 Put 33.510 11.885 11.885 0.000   235 11.885
BHPT47 24/11/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPT37 24/11/2016 Put 34.000 12.470 12.470 0.000   0 12.470
BHPT17 24/11/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPT27 24/11/2016 Put 34.010 12.385 12.385 0.000 150 415 12.385
BHPWV7 24/11/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPWW7 24/11/2016 Put 34.500 12.970 12.970 0.000   0 12.970
BHPWY7 24/11/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPWX7 24/11/2016 Put 34.510 12.880 12.880 0.000   57 12.880
BHPWZ7 24/11/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPX17 24/11/2016 Put 35.000 13.470 13.470 0.000   0 13.470
BHPX37 24/11/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPX27 24/11/2016 Put 35.010 13.380 13.380 0.000   30 13.380
BHPNQ9 22/12/2016 Call 0.010 21.610 21.610 0.000   130 21.610
BHPSH8 22/12/2016 Call 9.350 12.220 12.220 0.000   0 12.220
BHPSG8 22/12/2016 Put 9.350 0.000 0.000 0.000   2,900 0.000
BHPSE8 22/12/2016 Call 9.820 11.750 11.750 0.000   0 11.750
BHPSF8 22/12/2016 Put 9.820 0.000 0.000 0.000   220 0.000
BHPSD8 22/12/2016 Call 10.290 11.285 11.285 0.000   0 11.285
BHPSC8 22/12/2016 Put 10.290 0.000 0.000 0.000   240 0.000
BHPWS8 22/12/2016 Call 12.390 9.200 9.200 0.000   0 9.200
BHPWT8 22/12/2016 Put 12.390 0.002 0.002 0.000   8,100 0.002
BHPSX8 22/12/2016 Call 12.620 8.970 8.970 0.000   280 8.970
BHPSY8 22/12/2016 Put 12.620 0.002 0.002 0.000   880 0.002
BHPR98 22/12/2016 Call 12.860 8.735 8.735 0.000   8 8.735
BHPRF8 22/12/2016 Put 12.860 0.003 0.003 0.000   20 0.003
BHPJD8 22/12/2016 Call 13.090 8.505 8.505 0.000   0 8.505
BHPJE8 22/12/2016 Put 13.090 0.004 0.004 0.000   301 0.004
BHPSB9 22/12/2016 Call 13.100 8.495 8.495 0.000   0 8.495
BHPSA9 22/12/2016 Put 13.100 0.004 0.004 0.000   0 0.004
BHPQS8 22/12/2016 Call 13.330 8.270 8.270 0.000   0 8.270
BHPQT8 22/12/2016 Put 13.330 0.005 0.005 0.000   1,310 0.005
BHPD58 22/12/2016 Call 13.560 8.040 8.040 0.000   0 8.040
BHPD68 22/12/2016 Put 13.560 0.007 0.007 0.000   28 0.007
BHPKW8 22/12/2016 Call 13.790 7.815 7.815 0.000   17 7.815
BHPKX8 22/12/2016 Put 13.790 0.009 0.009 0.000   500 0.009
BHPY47 22/12/2016 Call 14.030 7.575 7.575 0.000   10 7.575
BHPY57 22/12/2016 Put 14.030 0.010 0.010 0.040 10 456 0.010
BHPI58 22/12/2016 Call 14.040 7.565 7.565 0.000   150 7.565
BHPI68 22/12/2016 Put 14.040 0.010 0.010 0.000   1,118 0.010
BHPI88 22/12/2016 Call 14.490 7.125 7.125 0.000   16 7.125
BHPI78 22/12/2016 Put 14.490 0.020 0.020 0.000   96 0.020
BHPLR8 22/12/2016 Call 14.500 7.115 7.115 0.000   0 7.115
BHPLS8 22/12/2016 Put 14.500 0.020 0.020 0.000   180 0.020
BHPVR7 22/12/2016 Call 14.960 6.665 6.665 0.000   206 6.665
BHPVS7 22/12/2016 Put 14.960 0.030 0.030 0.000   3,032 0.030
BHPFJ8 22/12/2016 Call 14.970 6.655 6.655 0.000   236 6.655
BHPFU8 22/12/2016 Put 14.970 0.030 0.030 0.000   1,440 0.030
BHPKS8 22/12/2016 Call 15.430 6.210 6.210 0.000   148 6.210
BHPKT8 22/12/2016 Put 15.430 0.040 0.040 0.000   4,520 0.040
BHPB89 22/12/2016 Call 15.440 6.200 6.200 0.000   0 6.200
BHPB79 22/12/2016 Put 15.440 0.040 0.040 0.000   258 0.040
BHPUK9 22/12/2016 Call 15.900 5.760 5.760 0.000   2,200 5.760
BHPUJ9 22/12/2016 Put 15.900 0.060 0.060 0.080 10 5,656 0.060
BHPG18 22/12/2016 Call 15.910 5.750 5.750 0.000   0 5.750
BHPFV8 22/12/2016 Put 15.910 0.060 0.060 0.000   800 0.060
BHPUH9 22/12/2016 Call 16.370 5.310 5.310 0.000   205 5.310
BHPUI9 22/12/2016 Put 16.370 0.080 0.080 0.000   750 0.080
BHPZH7 22/12/2016 Call 16.380 5.305 5.305 0.000   0 5.305
BHPZG7 22/12/2016 Put 16.380 0.080 0.080 0.000   275 0.080
BHPUG9 22/12/2016 Call 16.830 4.880 4.880 0.000   3,459 4.880
BHPUF9 22/12/2016 Put 16.830 0.110 0.110 0.000   20,140 0.110
BHPZI7 22/12/2016 Call 16.840 4.875 4.875 0.000   116 4.875
BHPZJ7 22/12/2016 Put 16.840 0.110 0.110 0.000   414 0.110
BHPKU8 22/12/2016 Call 17.300 4.450 4.450 0.000   1,125 4.450
BHPKV8 22/12/2016 Put 17.300 0.145 0.145 0.000   1,916 0.145
BHPP98 22/12/2016 Call 17.310 4.440 4.440 0.000   118 4.440
BHPPK8 22/12/2016 Put 17.310 0.145 0.145 0.000   291 0.145
BHPUE9 22/12/2016 Call 17.770 4.030 4.030 0.000   809 4.030
BHPUC9 22/12/2016 Put 17.770 0.190 0.190 0.000   925 0.190
BHPZL7 22/12/2016 Call 17.780 4.020 4.020 0.000   170 4.020
BHPZK7 22/12/2016 Put 17.780 0.195 0.195 0.000   605 0.195
BHPZT7 22/12/2016 Call 18.240 3.615 3.615 3.570 114 3,493 3.615
BHPZS7 22/12/2016 Put 18.240 0.250 0.250 0.000   1,220 0.250
BHPZU7 22/12/2016 Call 18.250 3.605 3.605 0.000   70 3.605
BHPZV7 22/12/2016 Put 18.250 0.250 0.250 0.000   129 0.250
BHPME9 22/12/2016 Call 18.700 3.225 3.225 0.000   1,974 3.225
BHPMF9 22/12/2016 Put 18.700 0.320 0.320 0.000   1,556 0.320
BHPZM7 22/12/2016 Call 18.710 3.215 3.215 0.000   377 3.215
BHPZN7 22/12/2016 Put 18.710 0.320 0.320 0.000   301 0.320
BHPL18 22/12/2016 Call 19.170 2.845 2.845 0.000   280 2.845
BHPL28 22/12/2016 Put 19.170 0.405 0.405 0.400 20 357 0.405
BHPPM8 22/12/2016 Call 19.180 2.835 2.835 0.000   332 2.835
BHPPL8 22/12/2016 Put 19.180 0.405 0.405 0.000   716 0.405
BHPMG9 22/12/2016 Call 19.640 2.475 2.475 0.000   1,841 2.475
BHPMH9 22/12/2016 Put 19.640 0.505 0.505 0.000   1,206 0.505
BHPGS9 22/12/2016 Call 19.650 2.470 2.470 0.000   49 2.470
BHPGR9 22/12/2016 Put 19.650 0.510 0.510 0.000   459 0.510
BHPKY8 22/12/2016 Call 20.110 2.135 2.135 0.000   4,777 2.135
BHPKZ8 22/12/2016 Put 20.110 0.635 0.635 0.680 50 3,828 0.635
BHPPN8 22/12/2016 Call 20.120 2.125 2.125 2.050 20 1,084 2.125
BHPPO8 22/12/2016 Put 20.120 0.635 0.635 0.000   133 0.635
BHPJZ9 22/12/2016 Call 20.570 1.820 1.820 0.000   4,505 1.820
BHPK19 22/12/2016 Put 20.570 0.780 0.780 0.000   1,177 0.780
BHPGT9 22/12/2016 Call 20.580 1.815 1.815 0.000   195 1.815
BHPGU9 22/12/2016 Put 20.580 0.780 0.780 0.000   325 0.780
BHPMP8 22/12/2016 Call 21.040 1.525 1.525 1.440 80 1,403 1.525
BHPMQ8 22/12/2016 Put 21.040 0.955 0.955 1.000 50 1,171 0.955
BHPNK9 22/12/2016 Call 21.050 1.520 1.520 0.000   1,208 1.520
BHPN99 22/12/2016 Put 21.050 0.955 0.955 0.000   1,632 0.955
BHPG87 22/12/2016 Call 21.510 1.255 1.255 0.000   3,236 1.255
BHPG97 22/12/2016 Put 21.510 1.155 1.155 0.000   451 1.155
BHPFH8 22/12/2016 Call 21.520 1.250 1.250 0.000   479 1.250
BHPFI8 22/12/2016 Put 21.520 1.155 1.155 0.000   1,599 1.155
BHPJC9 22/12/2016 Call 21.980 1.020 1.020 1.025 100 6,389 1.020
BHPJJ9 22/12/2016 Put 21.980 1.390 1.390 0.000   107 1.390
BHPBY8 22/12/2016 Call 21.990 1.015 1.015 0.000   0 1.015
BHPC38 22/12/2016 Put 21.990 1.385 1.385 0.000   0 1.385
BHPBS7 22/12/2016 Call 22.440 0.820 0.820 0.000   2,011 0.820
BHPBZ7 22/12/2016 Put 22.440 1.650 1.650 0.000   3,356 1.650
BHPST8 22/12/2016 Call 22.450 0.815 0.815 0.000   585 0.815
BHPSU8 22/12/2016 Put 22.450 1.640 1.640 0.000   1,089 1.640
BHPUM9 22/12/2016 Call 22.910 0.645 0.645 0.590 36 2,943 0.645
BHPUN9 22/12/2016 Put 22.910 1.940 1.940 0.000   219 1.940
BHPC78 22/12/2016 Call 22.920 0.640 0.640 0.590 81 81 0.640
BHPC48 22/12/2016 Put 22.920 1.935 1.935 0.000   0 1.935
BHPW39 22/12/2016 Call 23.380 0.495 0.495 0.420 60 1,760 0.495
BHPW49 22/12/2016 Put 23.380 2.265 2.265 0.000   122 2.265
BHPYL7 22/12/2016 Call 23.390 0.490 0.490 0.000   3,010 0.490
BHPYK7 22/12/2016 Put 23.390 2.255 2.255 0.000   320 2.255
BHPUU9 22/12/2016 Call 23.850 0.375 0.375 0.000   2,271 0.375
BHPUV9 22/12/2016 Put 23.850 2.615 2.615 0.000   241 2.615
BHPUF7 22/12/2016 Call 23.860 0.370 0.370 0.000   0 0.370
BHPUI7 22/12/2016 Put 23.860 2.600 2.600 0.000   0 2.600
BHPW59 22/12/2016 Call 24.310 0.280 0.280 0.000   4,049 0.280
BHPW69 22/12/2016 Put 24.310 2.985 2.985 0.000   15 2.985
BHPZQ7 22/12/2016 Call 24.320 0.260 0.260 0.000   796 0.260
BHPZR7 22/12/2016 Put 24.320 2.965 2.965 0.000   2,026 2.965
BHPS67 22/12/2016 Call 24.780 0.210 0.210 0.000   200 0.210
BHPS77 22/12/2016 Put 24.780 3.385 3.385 0.000   0 3.385
BHPTX9 22/12/2016 Call 25.250 0.150 0.150 0.000   1,610 0.150
BHPTY9 22/12/2016 Put 25.250 3.805 3.805 0.000   5,017 3.805
BHPN67 22/12/2016 Call 25.260 0.150 0.150 0.000   100 0.150
BHPN77 22/12/2016 Put 25.260 3.775 3.775 3.800 10 252 3.775
BHPGL9 22/12/2016 Call 26.180 0.075 0.075 0.000   2,090 0.075
BHPGO9 22/12/2016 Put 26.180 4.675 4.675 0.000   1,510 4.675
BHPTK9 22/12/2016 Call 26.190 0.075 0.075 0.000   3,430 0.075
BHPTJ9 22/12/2016 Put 26.190 4.630 4.630 0.000   356 4.630
BHPTO9 22/12/2016 Call 26.650 0.055 0.055 0.000   0 0.055
BHPTN9 22/12/2016 Put 26.650 5.130 5.130 0.000   144 5.130
BHPTL9 22/12/2016 Call 26.660 0.055 0.055 0.000   6,300 0.055
BHPTM9 22/12/2016 Put 26.660 5.075 5.075 0.000   42 5.075
BHPEO9 22/12/2016 Call 27.120 0.040 0.040 0.000   2,223 0.040
BHPEP9 22/12/2016 Put 27.120 5.590 5.590 0.000   0 5.590
BHPC18 22/12/2016 Call 27.130 0.035 0.035 0.000   470 0.035
BHPC28 22/12/2016 Put 27.130 5.525 5.525 0.000   698 5.525
BHPC89 22/12/2016 Call 28.050 0.020 0.020 0.000   2,190 0.020
BHPC99 22/12/2016 Put 28.050 6.520 6.520 0.000   564 6.520
BHPBZ8 22/12/2016 Call 28.060 0.020 0.020 0.000   0 0.020
BHPBW8 22/12/2016 Put 28.060 6.435 6.435 0.000   773 6.435
BHPY79 22/12/2016 Call 28.990 0.008 0.008 0.000   383 0.008
BHPY89 22/12/2016 Put 28.990 7.460 7.460 0.000   459 7.460
BHPBU8 22/12/2016 Call 29.000 0.008 0.008 0.000   0 0.008
BHPBV8 22/12/2016 Put 29.000 7.360 7.360 0.000   1,308 7.360
BHPR19 22/12/2016 Call 29.920 0.004 0.004 0.000   35 0.004
BHPR29 22/12/2016 Put 29.920 8.390 8.390 0.000   4 8.390
BHPG59 22/12/2016 Call 29.930 0.004 0.004 0.000   0 0.004
BHPG69 22/12/2016 Put 29.930 8.285 8.285 0.000   607 8.285
BHPBT8 22/12/2016 Call 30.390 0.002 0.002 0.000   260 0.002
BHPBS8 22/12/2016 Put 30.390 8.860 8.860 0.000   0 8.860
BHPBQ8 22/12/2016 Call 30.400 0.002 0.002 0.000   0 0.002
BHPBR8 22/12/2016 Put 30.400 8.755 8.755 0.000   545 8.755
BHPM19 22/12/2016 Call 30.860 0.001 0.001 0.000   512 0.001
BHPM29 22/12/2016 Put 30.860 9.330 9.330 0.000   2,700 9.330
BHPGV9 22/12/2016 Call 30.870 0.002 0.002 0.000   0 0.002
BHPGW9 22/12/2016 Put 30.870 9.220 9.220 0.000   560 9.220
BHPM39 22/12/2016 Call 31.800 0.001 0.001 0.000   614 0.001
BHPM49 22/12/2016 Put 31.800 10.270 10.270 0.000   5 10.270
BHPZ77 22/12/2016 Call 31.810 0.001 0.001 0.000   0 0.001
BHPZ67 22/12/2016 Put 31.810 10.160 10.160 0.000   1,720 10.160
BHPIH9 22/12/2016 Call 32.260 0.000 0.000 0.000   60 0.000
BHPII9 22/12/2016 Put 32.260 10.730 10.730 0.000   0 10.730
BHPIK9 22/12/2016 Call 32.270 0.000 0.000 0.000   0 0.000
BHPIJ9 22/12/2016 Put 32.270 10.625 10.625 10.600 3 284 10.625
BHPM59 22/12/2016 Call 32.730 0.000 0.000 0.000   320 0.000
BHPM69 22/12/2016 Put 32.730 11.200 11.200 0.000   0 11.200
BHPGN8 22/12/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPGM8 22/12/2016 Put 32.740 11.100 11.100 0.000   851 11.100
BHPLA9 22/12/2016 Call 33.200 0.000 0.000 0.000   0 0.000
BHPLB9 22/12/2016 Put 33.200 11.670 11.670 0.000   0 11.670
BHPLD9 22/12/2016 Call 33.210 0.000 0.000 0.000   0 0.000
BHPLC9 22/12/2016 Put 33.210 11.570 11.570 0.000   154 11.570
BHPM79 22/12/2016 Call 33.670 0.000 0.000 0.000   439 0.000
BHPM89 22/12/2016 Put 33.670 12.140 12.140 0.000   0 12.140
BHPGK8 22/12/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPGL8 22/12/2016 Put 33.680 12.045 12.045 11.950 32 788 12.045
BHPQR9 22/12/2016 Call 34.130 0.000 0.000 0.000   0 0.000
BHPQQ9 22/12/2016 Put 34.130 12.600 12.600 0.000   0 12.600
BHPQO9 22/12/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPQP9 22/12/2016 Put 34.140 12.500 12.500 0.000   91 12.500
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   40 0.000
BHPMA9 22/12/2016 Put 34.600 13.070 13.070 0.000   0 13.070
BHPLE9 22/12/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPLK9 22/12/2016 Put 34.610 12.960 12.960 0.000   475 12.960
BHPLM9 22/12/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPLL9 22/12/2016 Put 35.070 13.540 13.540 0.000   0 13.540
BHPLN9 22/12/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPLO9 22/12/2016 Put 35.080 13.425 13.425 0.000   129 13.425
BHPMB9 22/12/2016 Call 35.540 0.000 0.000 0.000   125 0.000
BHPMC9 22/12/2016 Put 35.540 14.010 14.010 0.000   0 14.010
BHPC68 22/12/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPC58 22/12/2016 Put 35.550 13.890 13.890 0.000   1,023 13.890
BHPMD9 22/12/2016 Call 36.470 0.000 0.000 0.000   40 0.000
BHPMM9 22/12/2016 Put 36.470 14.940 14.940 0.000   0 14.940
BHPQT9 22/12/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPQS9 22/12/2016 Put 36.480 14.810 14.810 0.000   110 14.810
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.000
BHPMO9 22/12/2016 Put 37.410 15.880 15.880 0.000   0 15.880
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPQV9 22/12/2016 Put 37.420 15.740 15.740 0.000   292 15.740
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.000
BHPLZ9 22/12/2016 Put 38.340 16.810 16.810 0.000   0 16.810
BHPXA7 22/12/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPXB7 22/12/2016 Put 38.350 16.665 16.665 0.000   65 16.665
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.000
BHPNX9 22/12/2016 Put 39.280 17.750 17.750 0.000   0 17.750
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 17.600 17.600 0.000   987 17.600
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.000
BHPB87 22/12/2016 Put 40.210 18.680 18.680 0.000   0 18.680
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 18.525 18.525 0.000   238 18.525
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 19.620 19.620 0.000   0 19.620
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 19.460 19.460 0.000   1,100 19.460
BHPQE7 24/01/2017 Call 0.010 21.650 21.650 0.000   0 21.650
BHPZB7 24/01/2017 Call 0.100 21.430 21.430 0.000   0 21.430
BHPZC7 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZ97 24/01/2017 Call 0.110 21.420 21.420 0.000   0 21.420
BHPZA7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPQL7 24/01/2017 Call 15.500 6.185 6.185 0.000   0 6.185
BHPQM7 24/01/2017 Put 15.500 0.070 0.070 0.000   500 0.070
BHPQF7 24/01/2017 Call 16.000 5.720 5.720 0.000   0 5.720
BHPQG7 24/01/2017 Put 16.000 0.105 0.105 0.000   0 0.105
BHPPX7 24/01/2017 Call 16.500 5.255 5.255 0.000   0 5.255
BHPPY7 24/01/2017 Put 16.500 0.140 0.140 0.000   500 0.140
BHPQC7 24/01/2017 Call 17.000 4.805 4.805 0.000   216 4.805
BHPQD7 24/01/2017 Put 17.000 0.185 0.185 0.000   0 0.185
BHPUV7 24/01/2017 Call 17.010 4.795 4.795 0.000   0 4.795
BHPUW7 24/01/2017 Put 17.010 0.185 0.185 0.000   0 0.185
BHPPV7 24/01/2017 Call 17.500 4.365 4.365 0.000   12 4.365
BHPPW7 24/01/2017 Put 17.500 0.245 0.245 0.000   150 0.245
BHPQ87 24/01/2017 Call 18.000 3.930 3.930 0.000   10 3.930
BHPQ97 24/01/2017 Put 18.000 0.305 0.305 0.000   20 0.305
BHPUY7 24/01/2017 Call 18.010 3.925 3.925 0.000   0 3.925
BHPUX7 24/01/2017 Put 18.010 0.305 0.305 0.000   20 0.305
BHPPR7 24/01/2017 Call 18.500 3.520 3.520 3.430 120 518 3.520
BHPPS7 24/01/2017 Put 18.500 0.385 0.385 0.000   0 0.385
BHPQA7 24/01/2017 Call 19.000 3.125 3.125 0.000   214 3.125
BHPQB7 24/01/2017 Put 19.000 0.480 0.480 0.470 10 150 0.480
BHPUZ7 24/01/2017 Call 19.010 3.115 3.115 0.000   0 3.115
BHPV17 24/01/2017 Put 19.010 0.480 0.480 0.000   0 0.480
BHPPT7 24/01/2017 Call 19.500 2.740 2.740 0.000   129 2.740
BHPPU7 24/01/2017 Put 19.500 0.595 0.595 0.000   25 0.595
BHPPZ7 24/01/2017 Call 20.000 2.380 2.380 0.000   84 2.380
BHPQ17 24/01/2017 Put 20.000 0.730 0.730 0.000   2,016 0.730
BHPV37 24/01/2017 Call 20.010 2.370 2.370 0.000   0 2.370
BHPV27 24/01/2017 Put 20.010 0.725 0.725 0.000   40 0.725
BHPPN7 24/01/2017 Call 20.500 2.040 2.040 0.000   191 2.040
BHPPO7 24/01/2017 Put 20.500 0.890 0.890 0.000   10 0.890
BHPQ27 24/01/2017 Call 21.000 1.720 1.720 0.000   238 1.720
BHPQ37 24/01/2017 Put 21.000 1.070 1.070 0.000   30 1.070
BHPV47 24/01/2017 Call 21.010 1.715 1.715 0.000   0 1.715
BHPV57 24/01/2017 Put 21.010 1.065 1.065 0.000   0 1.065
BHPPP7 24/01/2017 Call 21.500 1.430 1.430 0.000   235 1.430
BHPPQ7 24/01/2017 Put 21.500 1.280 1.280 0.000   120 1.280
BHPQ47 24/01/2017 Call 22.000 1.180 1.180 0.000   123 1.180
BHPQ57 24/01/2017 Put 22.000 1.530 1.530 0.000   40 1.530
BHPP97 24/01/2017 Call 22.500 0.955 0.955 0.875 23 763 0.955
BHPPK7 24/01/2017 Put 22.500 1.810 1.810 0.000   0 1.810
BHPQ67 24/01/2017 Call 23.000 0.760 0.760 0.700 10 901 0.760
BHPQ77 24/01/2017 Put 23.000 2.120 2.120 0.000   30 2.120
BHPPL7 24/01/2017 Call 23.500 0.600 0.600 0.000   2,000 0.600
BHPPM7 24/01/2017 Put 23.500 2.460 2.460 0.000   0 2.460
BHPSJ7 24/01/2017 Call 23.510 0.600 0.600 0.000   0 0.600
BHPSI7 24/01/2017 Put 23.510 2.445 2.445 0.000   0 2.445
BHPQR7 24/01/2017 Call 24.000 0.475 0.475 0.000   607 0.475
BHPQS7 24/01/2017 Put 24.000 2.835 2.835 0.000   0 2.835
BHPSM7 24/01/2017 Call 24.010 0.470 0.470 0.000   0 0.470
BHPSN7 24/01/2017 Put 24.010 2.810 2.810 0.000   0 2.810
BHPRP7 24/01/2017 Call 24.500 0.370 0.370 0.000   0 0.370
BHPRQ7 24/01/2017 Put 24.500 3.225 3.225 0.000   0 3.225
BHPS87 24/01/2017 Call 25.000 0.280 0.280 0.000   500 0.280
BHPS97 24/01/2017 Put 25.000 3.635 3.635 0.000   0 3.635
BHPUC7 23/02/2017 Call 0.010 21.690 21.690 0.000   0 21.690
BHPV67 23/02/2017 Call 16.500 5.390 5.390 0.000   0 5.390
BHPV77 23/02/2017 Put 16.500 0.230 0.230 0.000   20 0.230
BHPUT7 23/02/2017 Call 17.000 4.935 4.935 0.000   0 4.935
BHPUU7 23/02/2017 Put 17.000 0.290 0.290 0.000   170 0.290
BHPTV7 23/02/2017 Call 17.500 4.495 4.495 0.000   0 4.495
BHPTW7 23/02/2017 Put 17.500 0.355 0.355 0.000   90 0.355
BHPTJ7 23/02/2017 Call 18.000 4.080 4.080 0.000   0 4.080
BHPTK7 23/02/2017 Put 18.000 0.430 0.430 0.000   0 0.430
BHPTX7 23/02/2017 Call 18.500 3.680 3.680 0.000   0 3.680
BHPTY7 23/02/2017 Put 18.500 0.525 0.525 0.000   0 0.525
BHPU27 23/02/2017 Call 19.000 3.295 3.295 0.000   10 3.295
BHPU37 23/02/2017 Put 19.000 0.630 0.630 0.000   0 0.630
BHPT77 23/02/2017 Call 19.500 2.930 2.930 0.000   30 2.930
BHPT87 23/02/2017 Put 19.500 0.765 0.765 0.000   0 0.765
BHPTZ7 23/02/2017 Call 20.000 2.585 2.585 0.000   0 2.585
BHPU17 23/02/2017 Put 20.000 0.915 0.915 0.000   0 0.915
BHPT57 23/02/2017 Call 20.500 2.265 2.265 0.000   0 2.265
BHPT67 23/02/2017 Put 20.500 1.090 1.090 0.000   0 1.090
BHPU47 23/02/2017 Call 21.000 1.965 1.965 0.000   0 1.965
BHPU57 23/02/2017 Put 21.000 1.290 1.290 0.000   2 1.290
BHPTL7 23/02/2017 Call 21.500 1.680 1.680 0.000   3 1.680
BHPTM7 23/02/2017 Put 21.500 1.505 1.505 0.000   0 1.505
BHPUA7 23/02/2017 Call 22.000 1.435 1.435 0.000 10 10 1.435
BHPUB7 23/02/2017 Put 22.000 1.760 1.760 0.000   0 1.760
BHPTP7 23/02/2017 Call 22.500 1.205 1.205 0.000   15 1.205
BHPTQ7 23/02/2017 Put 22.500 2.030 2.030 0.000   0 2.030
BHPTR7 23/02/2017 Call 23.000 1.000 1.000 0.000   0 1.000
BHPTS7 23/02/2017 Put 23.000 2.325 2.325 0.000   0 2.325
BHPU87 23/02/2017 Call 23.500 0.825 0.825 0.000   770 0.825
BHPU97 23/02/2017 Put 23.500 2.650 2.650 0.000   0 2.650
BHPTT7 23/02/2017 Call 24.000 0.670 0.670 0.000   0 0.670
BHPTU7 23/02/2017 Put 24.000 2.995 2.995 0.000   0 2.995
BHPU67 23/02/2017 Call 24.500 0.545 0.545 0.000   0 0.545
BHPU77 23/02/2017 Put 24.500 3.370 3.370 0.000   0 3.370
BHPCF8 23/02/2017 Call 25.000 0.435 0.435 0.000   0 0.435
BHPCG8 23/02/2017 Put 25.000 3.765 3.765 0.000   0 3.765
BHPRI9 30/03/2017 Call 0.010 21.555 21.555 0.000   0 21.555
BHPWU8 30/03/2017 Call 12.000 9.645 9.645 0.000   80 9.645
BHPWV8 30/03/2017 Put 12.000 0.040 0.040 0.000   1,920 0.040
BHPSZ8 30/03/2017 Call 12.500 9.155 9.155 0.000   0 9.155
BHPT18 30/03/2017 Put 12.500 0.055 0.055 0.000   303 0.055
BHPRG8 30/03/2017 Call 13.000 8.670 8.670 0.000   0 8.670
BHPRH8 30/03/2017 Put 13.000 0.075 0.075 0.000   970 0.075
BHPSC9 30/03/2017 Call 13.010 8.510 8.510 0.000   4 8.510
BHPSD9 30/03/2017 Put 13.010 0.075 0.075 0.000   0 0.075
BHPJF8 30/03/2017 Call 13.500 8.190 8.190 0.000   0 8.190
BHPJG8 30/03/2017 Put 13.500 0.100 0.100 0.000   0 0.100
BHPSF9 30/03/2017 Call 13.510 8.035 8.035 0.000   0 8.035
BHPSE9 30/03/2017 Put 13.510 0.100 0.100 0.000   300 0.100
BHPS29 30/03/2017 Call 13.750 7.955 7.955 0.000   0 7.955
BHPS39 30/03/2017 Put 13.750 0.115 0.115 0.000   0 0.115
BHPD78 30/03/2017 Call 14.000 7.720 7.720 0.000   0 7.720
BHPD88 30/03/2017 Put 14.000 0.130 0.130 0.000   1,789 0.130
BHPRJ9 30/03/2017 Call 14.250 7.485 7.485 0.000   0 7.485
BHPRK9 30/03/2017 Put 14.250 0.150 0.150 0.000   572 0.150
BHPY87 30/03/2017 Call 14.500 7.250 7.250 0.000   0 7.250
BHPY97 30/03/2017 Put 14.500 0.165 0.165 0.185 150 1,829 0.165
BHPR99 30/03/2017 Call 14.750 7.015 7.015 0.000   0 7.015
BHPRF9 30/03/2017 Put 14.750 0.185 0.185 0.000   15 0.185
BHPVT7 30/03/2017 Call 15.000 6.785 6.785 0.000   0 6.785
BHPVU7 30/03/2017 Put 15.000 0.205 0.205 0.000   46 0.205
BHPR39 30/03/2017 Call 15.500 6.325 6.325 0.000   0 6.325
BHPR49 30/03/2017 Put 15.500 0.250 0.250 0.000   2 0.250
BHPTB7 30/03/2017 Call 16.000 5.875 5.875 0.000   20 5.875
BHPTC7 30/03/2017 Put 16.000 0.310 0.310 0.000   230 0.310
BHPGX9 30/03/2017 Call 16.010 5.750 5.750 0.000   0 5.750
BHPGY9 30/03/2017 Put 16.010 0.305 0.305 0.000   48 0.305
BHPQY9 30/03/2017 Call 16.500 5.440 5.440 0.000   0 5.440
BHPQZ9 30/03/2017 Put 16.500 0.370 0.370 0.000   161 0.370
BHPQH7 30/03/2017 Call 17.000 5.010 5.010 0.000   432 5.010
BHPQI7 30/03/2017 Put 17.000 0.450 0.450 0.000   40 0.450
BHPI19 30/03/2017 Call 17.010 4.895 4.895 0.000   60 4.895
BHPGZ9 30/03/2017 Put 17.010 0.445 0.445 0.000   65 0.445
BHPQW9 30/03/2017 Call 17.500 4.595 4.595 0.000   820 4.595
BHPQX9 30/03/2017 Put 17.500 0.530 0.530 0.545 10 32 0.530
BHPGM7 30/03/2017 Call 18.000 4.190 4.190 0.000   251 4.190
BHPGN7 30/03/2017 Put 18.000 0.640 0.640 0.000   126 0.640
BHPI29 30/03/2017 Call 18.010 4.090 4.090 0.000   0 4.090
BHPI39 30/03/2017 Put 18.010 0.635 0.635 0.630 43 898 0.635
BHPR59 30/03/2017 Call 18.500 3.805 3.805 0.000   442 3.805
BHPR69 30/03/2017 Put 18.500 0.750 0.750 0.000   604 0.750
BHPDR7 30/03/2017 Call 19.000 3.435 3.435 0.000   154 3.435
BHPDS7 30/03/2017 Put 19.000 0.890 0.890 0.000   345 0.890
BHPI59 30/03/2017 Call 19.010 3.350 3.350 0.000   127 3.350
BHPI49 30/03/2017 Put 19.010 0.885 0.885 0.000   804 0.885
BHPR79 30/03/2017 Call 19.500 3.080 3.080 0.000   880 3.080
BHPR89 30/03/2017 Put 19.500 1.035 1.035 1.050 8 5,977 1.035
BHPDP7 30/03/2017 Call 20.000 2.755 2.755 0.000   1,813 2.755
BHPDQ7 30/03/2017 Put 20.000 1.215 1.215 0.000   1,433 1.215
BHPRG9 30/03/2017 Call 20.500 2.440 2.440 0.000   1,645 2.440
BHPRH9 30/03/2017 Put 20.500 1.400 1.400 0.000   20 1.400
BHPDT7 30/03/2017 Call 21.000 2.150 2.150 0.000   1,666 2.150
BHPDU7 30/03/2017 Put 21.000 1.615 1.615 0.000   420 1.615
BHPY38 30/03/2017 Call 21.010 2.095 2.095 0.000   157 2.095
BHPY48 30/03/2017 Put 21.010 1.605 1.605 0.000   363 1.605
BHPT19 30/03/2017 Call 21.500 1.875 1.875 0.000   2,070 1.875
BHPT29 30/03/2017 Put 21.500 1.840 1.840 0.000   1,110 1.840
BHPDX7 30/03/2017 Call 22.000 1.625 1.625 0.000   2,895 1.625
BHPDY7 30/03/2017 Put 22.000 2.095 2.095 0.000   531 2.095
BHPY28 30/03/2017 Call 22.010 1.585 1.585 0.000   279 1.585
BHPY18 30/03/2017 Put 22.010 2.090 2.090 0.000   100 2.090
BHPT39 30/03/2017 Call 22.500 1.395 1.395 0.000   2,439 1.395
BHPT69 30/03/2017 Put 22.500 2.365 2.365 0.000   1 2.365
BHPD97 30/03/2017 Call 23.000 1.185 1.185 0.000   530 1.185
BHPDK7 30/03/2017 Put 23.000 2.660 2.660 0.000   31 2.660
BHPSO8 30/03/2017 Call 23.010 1.155 1.155 1.150 20 263 1.155
BHPSN8 30/03/2017 Put 23.010 2.650 2.650 0.000   65 2.650
BHPUW9 30/03/2017 Call 23.500 1.000 1.000 0.000   201 1.000
BHPUX9 30/03/2017 Put 23.500 2.975 2.975 0.000   0 2.975
BHPC98 30/03/2017 Call 23.510 0.975 0.975 0.000   0 0.975
BHPC88 30/03/2017 Put 23.510 2.965 2.965 0.000   0 2.965
BHPD77 30/03/2017 Call 24.000 0.830 0.830 0.000   620 0.830
BHPD87 30/03/2017 Put 24.000 3.300 3.300 0.000   7 3.300
BHPY68 30/03/2017 Call 24.010 0.815 0.815 0.000   709 0.815
BHPY58 30/03/2017 Put 24.010 3.295 3.295 0.000   443 3.295
BHPV19 30/03/2017 Call 24.500 0.695 0.695 0.000   0 0.695
BHPV29 30/03/2017 Put 24.500 3.655 3.655 0.000   0 3.655
BHPX97 30/03/2017 Call 24.510 0.675 0.675 0.000   0 0.675
BHPX87 30/03/2017 Put 24.510 3.645 3.645 0.000   113 3.645
BHPDN7 30/03/2017 Call 25.000 0.565 0.565 0.000   415 0.565
BHPDO7 30/03/2017 Put 25.000 4.020 4.020 0.000   71 4.020
BHPFI7 30/03/2017 Call 25.010 0.555 0.555 0.000   15 0.555
BHPFJ7 30/03/2017 Put 25.010 4.015 4.015 0.000   54 4.015
BHPWL7 30/03/2017 Call 25.500 0.465 0.465 0.000   0 0.465
BHPWM7 30/03/2017 Put 25.500 4.415 4.415 0.000   0 4.415
BHPDL7 30/03/2017 Call 26.000 0.375 0.375 0.355 1 1,140 0.375
BHPDM7 30/03/2017 Put 26.000 4.815 4.815 0.000   0 4.815
BHPTI9 30/03/2017 Call 26.010 0.370 0.370 0.000   660 0.370
BHPTH9 30/03/2017 Put 26.010 4.805 4.805 0.000   70 4.805
BHPXV7 30/03/2017 Call 26.500 0.305 0.305 0.000   1 0.305
BHPXW7 30/03/2017 Put 26.500 5.240 5.240 0.000   0 5.240
BHPY67 30/03/2017 Call 26.510 0.300 0.300 0.000   0 0.300
BHPXY7 30/03/2017 Put 26.510 5.225 5.225 0.000 30 30 5.225
BHPDV7 30/03/2017 Call 27.000 0.245 0.245 0.000   768 0.245
BHPDW7 30/03/2017 Put 27.000 5.670 5.670 0.000   0 5.670
BHPZ57 30/03/2017 Call 27.010 0.240 0.240 0.000   0 0.240
BHPZ87 30/03/2017 Put 27.010 5.660 5.660 0.000   100 5.660
BHPVH9 30/03/2017 Call 27.500 0.195 0.195 0.000   473 0.195
BHPVI9 30/03/2017 Put 27.500 6.120 6.120 0.000   0 6.120
BHPVG9 30/03/2017 Call 27.510 0.195 0.195 0.000   0 0.195
BHPVF9 30/03/2017 Put 27.510 6.105 6.105 0.000   167 6.105
BHPJI7 30/03/2017 Call 28.000 0.160 0.160 0.000   300 0.160
BHPJJ7 30/03/2017 Put 28.000 6.575 6.575 0.000   0 6.575
BHPY78 30/03/2017 Call 28.010 0.155 0.155 0.000   100 0.155
BHPY88 30/03/2017 Put 28.010 6.560 6.560 0.000   606 6.560
BHPYA7 30/03/2017 Call 28.500 0.125 0.125 0.000   0 0.125
BHPY77 30/03/2017 Put 28.500 7.045 7.045 0.000   0 7.045
BHPYB7 30/03/2017 Call 28.510 0.125 0.125 0.000   0 0.125
BHPYC7 30/03/2017 Put 28.510 7.020 7.020 0.000   0 7.020
BHPK67 30/03/2017 Call 29.000 0.100 0.100 0.000   120 0.100
BHPK77 30/03/2017 Put 29.000 7.515 7.515 0.000   0 7.515
BHPYA8 30/03/2017 Call 29.010 0.095 0.095 0.000   0 0.095
BHPY98 30/03/2017 Put 29.010 7.490 7.490 0.000 16 409 7.490
BHPYD7 30/03/2017 Call 29.500 0.075 0.075 0.000   0 0.075
BHPYM7 30/03/2017 Put 29.500 8.000 8.000 0.000   0 8.000
BHPYO7 30/03/2017 Call 29.510 0.075 0.075 0.000   0 0.075
BHPYN7 30/03/2017 Put 29.510 7.970 7.970 0.000 13 51 7.970
BHPK87 30/03/2017 Call 30.000 0.060 0.060 0.000   80 0.060
BHPK97 30/03/2017 Put 30.000 8.490 8.490 0.000   0 8.490
BHPCR9 30/03/2017 Call 30.010 0.060 0.060 0.000   0 0.060
BHPCS9 30/03/2017 Put 30.010 8.450 8.450 0.000   0 8.450
BHPKI9 30/03/2017 Call 30.500 0.045 0.045 0.000   0 0.045
BHPKH9 30/03/2017 Put 30.500 8.985 8.985 0.000   0 8.985
BHPKJ9 30/03/2017 Call 30.510 0.045 0.045 0.000   0 0.045
BHPKK9 30/03/2017 Put 30.510 8.940 8.940 0.000   53 8.940
BHPKF9 30/03/2017 Call 31.000 0.035 0.035 0.000   60 0.035
BHPKG9 30/03/2017 Put 31.000 9.480 9.480 0.000   0 9.480
BHPKE9 30/03/2017 Call 31.010 0.035 0.035 0.000   0 0.035
BHPKD9 30/03/2017 Put 31.010 9.430 9.430 0.000   150 9.430
BHPCU9 30/03/2017 Call 32.000 0.025 0.025 0.000   40 0.025
BHPCT9 30/03/2017 Put 32.000 10.475 10.475 0.000   0 10.475
BHPCQ9 30/03/2017 Call 32.010 0.025 0.025 0.000   0 0.025
BHPCP9 30/03/2017 Put 32.010 10.420 10.420 0.000   40 10.420
BHPE27 30/03/2017 Call 33.000 0.015 0.015 0.000   0 0.015
BHPE17 30/03/2017 Put 33.000 11.475 11.475 0.000   0 11.475
BHPCP7 30/03/2017 Call 33.010 0.015 0.015 0.000   0 0.015
BHPDZ7 30/03/2017 Put 33.010 11.410 11.410 0.000   94 11.410
BHPYP7 30/03/2017 Call 33.500 0.010 0.010 0.000   0 0.010
BHPYQ7 30/03/2017 Put 33.500 11.985 11.985 0.000   0 11.985
BHPYS7 30/03/2017 Call 33.510 0.010 0.010 0.000   0 0.010
BHPYR7 30/03/2017 Put 33.510 11.920 11.920 0.000   0 11.920
BHPKM9 30/03/2017 Call 34.000 0.008 0.008 0.000   60 0.008
BHPKL9 30/03/2017 Put 34.000 12.490 12.490 0.000   0 12.490
BHPKN9 30/03/2017 Call 34.010 0.009 0.009 0.000   0 0.009
BHPKO9 30/03/2017 Put 34.010 12.435 12.435 0.000   209 12.435
BHPYT7 30/03/2017 Call 35.000 0.005 0.005 0.000   0 0.005
BHPZ27 30/03/2017 Put 35.000 13.490 13.490 0.000   0 13.490
BHPZ47 30/03/2017 Call 35.010 0.005 0.005 0.000   0 0.005
BHPZ37 30/03/2017 Put 35.010 13.425 13.425 0.000   0 13.425
BHPLZ7 29/06/2017 Call 0.010 21.640 21.640 0.000   0 21.640
BHPWW8 29/06/2017 Call 12.160 9.515 9.515 0.000   0 9.515
BHPWX8 29/06/2017 Put 12.160 0.100 0.100 0.000   394 0.100
BHPRI8 29/06/2017 Call 12.620 9.075 9.075 0.000   0 9.075
BHPRJ8 29/06/2017 Put 12.620 0.125 0.125 0.000   65 0.125
BHPJH8 29/06/2017 Call 13.090 8.635 8.635 0.000   14 8.635
BHPJI8 29/06/2017 Put 13.090 0.150 0.150 0.000   330 0.150
BHPD98 29/06/2017 Call 13.560 8.195 8.195 0.000   0 8.195
BHPDK8 29/06/2017 Put 13.560 0.175 0.175 0.000   1,839 0.175
BHPYE7 29/06/2017 Call 14.030 7.765 7.765 0.000   0 7.765
BHPYF7 29/06/2017 Put 14.030 0.215 0.215 0.245 100 521 0.215
BHPM57 29/06/2017 Call 14.490 7.350 7.350 0.000   0 7.350
BHPM67 29/06/2017 Put 14.490 0.255 0.255 0.000   69 0.255
BHPVV7 29/06/2017 Call 14.960 6.935 6.935 0.000   80 6.935
BHPVW7 29/06/2017 Put 14.960 0.305 0.305 0.000   3,711 0.305
BHPM77 29/06/2017 Call 15.430 6.525 6.525 0.000   0 6.525
BHPM87 29/06/2017 Put 15.430 0.365 0.365 0.340 10 55 0.365
BHPTF7 29/06/2017 Call 15.900 6.120 6.120 0.000   5 6.120
BHPTG7 29/06/2017 Put 15.900 0.430 0.430 0.000   70 0.430
BHPKB7 29/06/2017 Call 16.370 5.730 5.730 0.000   0 5.730
BHPKC7 29/06/2017 Put 16.370 0.515 0.515 0.000   30 0.515
BHPRZ7 29/06/2017 Call 16.830 5.350 5.350 0.000   0 5.350
BHPS17 29/06/2017 Put 16.830 0.595 0.595 0.000   201 0.595
BHPKF7 29/06/2017 Call 17.300 4.980 4.980 0.000   0 4.980
BHPKG7 29/06/2017 Put 17.300 0.700 0.700 0.000   145 0.700
BHPGO7 29/06/2017 Call 17.770 4.615 4.615 0.000   38 4.615
BHPGP7 29/06/2017 Put 17.770 0.805 0.805 0.815 28 461 0.805
BHPKD7 29/06/2017 Call 18.240 4.260 4.260 0.000   0 4.260
BHPKE7 29/06/2017 Put 18.240 0.930 0.930 0.000   212 0.930
BHPMI9 29/06/2017 Call 18.700 3.930 3.930 0.000   76 3.930
BHPMJ9 29/06/2017 Put 18.700 1.060 1.060 0.000   121 1.060
BHPKH7 29/06/2017 Call 19.170 3.595 3.595 0.000   0 3.595
BHPKS7 29/06/2017 Put 19.170 1.200 1.200 0.000   46 1.200
BHPMP9 29/06/2017 Call 19.640 3.290 3.290 0.000   235 3.290
BHPMQ9 29/06/2017 Put 19.640 1.370 1.370 0.000   1,793 1.370
BHPKT7 29/06/2017 Call 20.110 2.990 2.990 0.000   38 2.990
BHPKU7 29/06/2017 Put 20.110 1.540 1.540 0.000   2,036 1.540
BHPK29 29/06/2017 Call 20.570 2.720 2.720 0.000   305 2.720
BHPK39 29/06/2017 Put 20.570 1.730 1.730 0.000   293 1.730
BHPKV7 29/06/2017 Call 21.040 2.455 2.455 0.000   780 2.455
BHPKW7 29/06/2017 Put 21.040 1.935 1.935 0.000   120 1.935
BHPGK7 29/06/2017 Call 21.510 2.205 2.205 0.000   832 2.205
BHPGL7 29/06/2017 Put 21.510 2.155 2.155 0.000   70 2.155
BHPK57 29/06/2017 Call 21.980 1.985 1.985 1.880 376 376 1.985
BHPKA7 29/06/2017 Put 21.980 2.390 2.390 0.000   0 2.390
BHPC17 29/06/2017 Call 22.440 1.770 1.770 0.000   460 1.770
BHPC27 29/06/2017 Put 22.440 2.630 2.630 0.000   475 2.630
BHPMZ7 29/06/2017 Call 22.910 1.585 1.585 0.000   67 1.585
BHPN17 29/06/2017 Put 22.910 2.905 2.905 0.000   0 2.905
BHPW79 29/06/2017 Call 23.380 1.405 1.405 0.000 51 24 1.405
BHPW89 29/06/2017 Put 23.380 3.185 3.185 0.000   455 3.185
BHPNO7 29/06/2017 Call 23.850 1.245 1.245 0.000   0 1.245
BHPNP7 29/06/2017 Put 23.850 3.485 3.485 0.000   60 3.485
BHPW99 29/06/2017 Call 24.310 1.105 1.105 0.000   259 1.105
BHPWA9 29/06/2017 Put 24.310 3.790 3.790 0.000   171 3.790
BHPMN7 29/06/2017 Call 24.320 1.095 1.095 0.000   97 1.095
BHPMO7 29/06/2017 Put 24.320 3.745 3.745 0.000   24 3.745
BHPSA7 29/06/2017 Call 24.780 0.965 0.965 0.000   0 0.965
BHPSB7 29/06/2017 Put 24.780 4.115 4.115 0.000   100 4.115
BHPTZ9 29/06/2017 Call 25.250 0.850 0.850 0.000   154 0.850
BHPU19 29/06/2017 Put 25.250 4.465 4.465 0.000   411 4.465
BHPMQ7 29/06/2017 Call 25.260 0.845 0.845 0.000   55 0.845
BHPMP7 29/06/2017 Put 25.260 4.410 4.410 0.000   15 4.410
BHPGP9 29/06/2017 Call 26.180 0.645 0.645 0.000   95 0.645
BHPGQ9 29/06/2017 Put 26.180 5.185 5.185 0.000   578 5.185
BHPMR7 29/06/2017 Call 26.190 0.640 0.640 0.000   10 0.640
BHPMS7 29/06/2017 Put 26.190 5.120 5.120 0.000   0 5.120
BHPEQ9 29/06/2017 Call 27.120 0.480 0.480 0.000   180 0.480
BHPER9 29/06/2017 Put 27.120 5.965 5.965 0.000   2,247 5.965
BHPMU7 29/06/2017 Call 27.130 0.480 0.480 0.000   0 0.480
BHPMT7 29/06/2017 Put 27.130 5.885 5.885 0.000   31 5.885
BHPCF9 29/06/2017 Call 28.050 0.350 0.350 0.000   180 0.350
BHPCG9 29/06/2017 Put 28.050 6.770 6.770 0.000   373 6.770
BHPYI8 29/06/2017 Call 28.990 0.255 0.255 0.000   96 0.255
BHPYJ8 29/06/2017 Put 28.990 7.625 7.625 0.000   60 7.625
BHPKI8 29/06/2017 Call 29.920 0.185 0.185 0.000   480 0.185
BHPKJ8 29/06/2017 Put 29.920 8.495 8.495 0.000   275 8.495
BHPJX8 29/06/2017 Call 30.860 0.130 0.130 0.000   985 0.130
BHPJY8 29/06/2017 Put 30.860 9.390 9.390 0.000   220 9.390
BHPXL9 29/06/2017 Call 30.870 0.130 0.130 0.000   0 0.130
BHPXK9 29/06/2017 Put 30.870 9.265 9.265 0.000   316 9.265
BHPK68 29/06/2017 Call 31.800 0.090 0.090 0.000   50 0.090
BHPK78 29/06/2017 Put 31.800 10.305 10.305 0.000   0 10.305
BHPK48 29/06/2017 Call 32.730 0.065 0.065 0.000   10 0.065
BHPK58 29/06/2017 Put 32.730 11.220 11.220 0.000   0 11.220
BHPJZ8 29/06/2017 Call 33.670 0.045 0.045 0.000   110 0.045
BHPK18 29/06/2017 Put 33.670 12.150 12.150 0.000   0 12.150
BHPK28 29/06/2017 Call 34.600 0.030 0.030 0.000   80 0.030
BHPK38 29/06/2017 Put 34.600 13.080 13.080 0.000   0 13.080
BHPKC8 29/06/2017 Call 35.540 0.025 0.025 0.000   70 0.025
BHPKD8 29/06/2017 Put 35.540 14.015 14.015 0.000   2 14.015
BHPMG7 29/06/2017 Call 35.550 0.025 0.025 0.000   0 0.025
BHPMF7 29/06/2017 Put 35.550 13.825 13.825 0.000   0 13.825
BHPKE8 29/06/2017 Call 36.470 0.015 0.015 0.000   130 0.015
BHPKF8 29/06/2017 Put 36.470 14.945 14.945 0.000   0 14.945
BHPKA8 29/06/2017 Call 37.410 0.010 0.010 0.000   80 0.010
BHPKB8 29/06/2017 Put 37.410 15.885 15.885 0.000   0 15.885
BHPUD7 29/06/2017 Call 37.420 0.010 0.010 0.000   0 0.010
BHPUE7 29/06/2017 Put 37.420 15.675 15.675 0.000   0 15.675
BHPK88 29/06/2017 Call 38.340 0.009 0.009 0.000   0 0.009
BHPK98 29/06/2017 Put 38.340 16.815 16.815 0.000   0 16.815
BHPLH8 29/06/2017 Call 39.280 0.006 0.006 0.000   0 0.006
BHPLI8 29/06/2017 Put 39.280 17.750 17.750 0.000   0 17.750
BHPM78 29/06/2017 Call 40.210 0.004 0.004 0.000   10 0.004
BHPM88 29/06/2017 Put 40.210 18.680 18.680 0.000   0 18.680
BHPSN9 29/06/2017 Call 40.220 0.005 0.005 0.000   0 0.005
BHPSM9 29/06/2017 Put 40.220 18.420 18.420 0.000   72 18.420
BHPTG8 29/06/2017 Call 41.150 0.003 0.003 0.000   0 0.003
BHPTH8 29/06/2017 Put 41.150 19.620 19.620 0.000   0 19.620
BHPM97 28/09/2017 Call 14.500 7.470 7.470 0.000   0 7.470
BHPMA7 28/09/2017 Put 14.500 0.455 0.455 0.000   0 0.455
BHPL87 28/09/2017 Call 15.000 7.045 7.045 0.000   0 7.045
BHPL97 28/09/2017 Put 15.000 0.525 0.525 0.000   0 0.525
BHPL67 28/09/2017 Call 16.000 6.220 6.220 0.000   0 6.220
BHPL77 28/09/2017 Put 16.000 0.695 0.695 0.000   0 0.695
BHPL47 28/09/2017 Call 17.000 5.445 5.445 0.000   0 5.445
BHPL57 28/09/2017 Put 17.000 0.920 0.920 0.000   0 0.920
BHPL27 28/09/2017 Call 18.000 4.720 4.720 0.000   0 4.720
BHPL37 28/09/2017 Put 18.000 1.185 1.185 0.000   4,025 1.185
BHPLC7 28/09/2017 Call 19.000 4.040 4.040 0.000   50 4.040
BHPLD7 28/09/2017 Put 19.000 1.505 1.505 0.000   0 1.505
BHPLE7 28/09/2017 Call 20.000 3.415 3.415 0.000   0 3.415
BHPLF7 28/09/2017 Put 20.000 1.870 1.870 0.000   20 1.870
BHPKX7 28/09/2017 Call 21.000 2.855 2.855 0.000   88 2.855
BHPKY7 28/09/2017 Put 21.000 2.300 2.300 0.000   0 2.300
BHPKZ7 28/09/2017 Call 22.000 2.355 2.355 0.000   85 2.355
BHPL17 28/09/2017 Put 22.000 2.800 2.800 0.000   0 2.800
BHPLA7 28/09/2017 Call 23.000 1.920 1.920 0.000   80 1.920
BHPLB7 28/09/2017 Put 23.000 3.350 3.350 0.000   0 3.350
BHPN27 28/09/2017 Call 24.000 1.540 1.540 0.000   4,224 1.540
BHPN37 28/09/2017 Put 24.000 3.960 3.960 0.000   0 3.960
BHPNQ7 28/09/2017 Call 25.000 1.220 1.220 0.000   73 1.220
BHPNR7 28/09/2017 Put 25.000 4.625 4.625 0.000   0 4.625
BHPCL8 28/09/2017 Call 26.000            
BHPCM8 28/09/2017 Put 26.000            
BHPXQ7 28/09/2017 Call 29.000 0.430 0.430 0.000   0 0.430
BHPXP7 28/09/2017 Put 29.000 7.780 7.780 0.000   0 7.780
BHPWY8 21/12/2017 Call 12.160 9.585 9.585 0.000   30 9.585
BHPX38 21/12/2017 Put 12.160 0.150 0.150 0.000   0 0.150
BHPRK8 21/12/2017 Call 12.620 9.185 9.185 0.000   0 9.185
BHPRL8 21/12/2017 Put 12.620 0.190 0.190 0.000   15 0.190
BHPJJ8 21/12/2017 Call 13.090 8.770 8.770 0.000   530 8.770
BHPJK8 21/12/2017 Put 13.090 0.240 0.240 0.000   30 0.240
BHPDL8 21/12/2017 Call 13.560 8.365 8.365 0.000   502 8.365
BHPDM8 21/12/2017 Put 13.560 0.295 0.295 0.000   46 0.295
BHPYG7 21/12/2017 Call 14.030 7.960 7.960 0.000   40 7.960
BHPYH7 21/12/2017 Put 14.030 0.370 0.370 0.000   77 0.370
BHPVX7 21/12/2017 Call 14.960 7.190 7.190 0.000   11 7.190
BHPVY7 21/12/2017 Put 14.960 0.535 0.535 0.000   60 0.535
BHPTH7 21/12/2017 Call 15.900 6.445 6.445 0.000   500 6.445
BHPTI7 21/12/2017 Put 15.900 0.740 0.740 0.000   4,064 0.740
BHPS27 21/12/2017 Call 16.830 5.740 5.740 0.000   20 5.740
BHPS37 21/12/2017 Put 16.830 0.985 0.985 0.000   75 0.985
BHPGQ7 21/12/2017 Call 17.770 5.080 5.080 0.000   490 5.080
BHPGR7 21/12/2017 Put 17.770 1.280 1.280 0.000   83 1.280
BHPMR9 21/12/2017 Call 18.700 4.460 4.460 0.000   135 4.460
BHPMS9 21/12/2017 Put 18.700 1.605 1.605 0.000   158 1.605
BHPMT9 21/12/2017 Call 19.640 3.870 3.870 0.000   56 3.870
BHPMU9 21/12/2017 Put 19.640 1.965 1.965 0.000   35 1.965
BHPK49 21/12/2017 Call 20.570 3.345 3.345 0.000   173 3.345
BHPK59 21/12/2017 Put 20.570 2.380 2.380 0.000   80 2.380
BHPMJ7 21/12/2017 Call 21.510 2.850 2.850 0.000   358 2.850
BHPMK7 21/12/2017 Put 21.510 2.830 2.830 0.000   103 2.830
BHPIY7 21/12/2017 Call 22.440 2.405 2.405 0.000 2 458 2.405
BHPIZ7 21/12/2017 Put 22.440 3.315 3.315 0.000   919 3.315
BHPIM7 21/12/2017 Call 23.380 2.020 2.020 1.950 74 86 2.020
BHPIP7 21/12/2017 Put 23.380 3.860 3.860 0.000   45 3.860
BHPIQ7 21/12/2017 Call 24.310 1.680 1.680 0.000 2 20 1.680
BHPIR7 21/12/2017 Put 24.310 4.435 4.435 0.000   40 4.435
BHPIS7 21/12/2017 Call 25.250 1.380 1.380 1.350 4 278 1.380
BHPIT7 21/12/2017 Put 25.250 5.060 5.060 0.000   232 5.060
BHPIU7 21/12/2017 Call 26.180 1.140 1.140 0.000   77 1.140
BHPIX7 21/12/2017 Put 26.180 5.730 5.730 0.000   33 5.730
BHPIG7 21/12/2017 Call 27.120 0.925 0.925 0.000   72 0.925
BHPIH7 21/12/2017 Put 27.120 6.430 6.430 0.000   55 6.430
BHPII7 21/12/2017 Call 28.050 0.750 0.750 0.000   30 0.750
BHPIJ7 21/12/2017 Put 28.050 7.175 7.175 0.000   65 7.175
BHPJ17 21/12/2017 Call 28.990 0.605 0.605 0.000   255 0.605
BHPJ27 21/12/2017 Put 28.990 7.955 7.955 0.000   60 7.955
BHPBL8 21/12/2017 Call 29.000 0.600 0.600 0.000   0 0.600
BHPBP8 21/12/2017 Put 29.000 7.860 7.860 0.000   168 7.860
BHPB48 21/12/2017 Call 29.460 0.540 0.540 0.000   35 0.540
BHPBI8 21/12/2017 Put 29.460 8.355 8.355 0.000   20 8.355
BHPBK8 21/12/2017 Call 29.470 0.535 0.535 0.000   0 0.535
BHPBJ8 21/12/2017 Put 29.470 8.255 8.255 0.000   0 8.255
BHPIK7 21/12/2017 Call 29.920 0.475 0.475 0.000   2,005 0.475
BHPIL7 21/12/2017 Put 29.920 8.750 8.750 0.000   65 8.750
BHPB38 21/12/2017 Call 29.930 0.480 0.480 0.000   0 0.480
BHPB28 21/12/2017 Put 29.930 8.650 8.650 0.000   0 8.650
BHPZX7 21/12/2017 Call 30.390 0.430 0.430 0.000   0 0.430
BHPZW7 21/12/2017 Put 30.390 9.170 9.170 0.000   0 9.170
BHPZY7 21/12/2017 Call 30.400 0.430 0.430 0.000   0 0.430
BHPB18 21/12/2017 Put 30.400 9.060 9.060 0.000   870 9.060
BHPJ57 21/12/2017 Call 30.860 0.385 0.385 0.000   117 0.385
BHPJM7 21/12/2017 Put 30.860 9.590 9.590 0.000   132 9.590
BHPJV7 21/12/2017 Call 31.800 0.300 0.300 0.000   400 0.300
BHPJW7 21/12/2017 Put 31.800 10.445 10.445 0.000   303 10.445
BHPIK8 21/12/2017 Call 31.810 0.305 0.305 0.000   0 0.305
BHPIL8 21/12/2017 Put 31.810 10.315 10.315 0.000   367 10.315
BHPS47 21/12/2017 Call 32.730 0.245 0.245 0.000   1,043 0.245
BHPS57 21/12/2017 Put 32.730 11.310 11.310 0.000   2,500 11.310
BHPTN7 21/12/2017 Call 33.670 0.195 0.195 0.000   155 0.195
BHPTO7 21/12/2017 Put 33.670 12.195 12.195 0.000   0 12.195
BHPUG7 21/12/2017 Call 34.600 0.160 0.160 0.000   165 0.160
BHPUH7 21/12/2017 Put 34.600 13.100 13.100 0.000   10 13.100
BHPW27 21/12/2017 Call 35.540 0.125 0.125 0.000   40 0.125
BHPW37 21/12/2017 Put 35.540 14.025 14.025 0.000   0 14.025
BHPX48 28/06/2018 Call 12.000 9.900 9.900 0.000   0 9.900
BHPX58 28/06/2018 Put 12.000 0.260 0.260 0.000   0 0.260
BHPT28 28/06/2018 Call 12.500 9.465 9.465 0.000   0 9.465
BHPT38 28/06/2018 Put 12.500 0.320 0.320 0.000   0 0.320
BHPRQ8 28/06/2018 Call 13.000 9.045 9.045 0.000   40 9.045
BHPRR8 28/06/2018 Put 13.000 0.400 0.400 0.000   0 0.400
BHPJL8 28/06/2018 Call 13.500 8.635 8.635 0.000   0 8.635
BHPJM8 28/06/2018 Put 13.500 0.480 0.480 0.000   0 0.480
BHPDN8 28/06/2018 Call 14.000 8.235 8.235 0.000   20 8.235
BHPDO8 28/06/2018 Put 14.000 0.575 0.575 0.000   80 0.575
BHPYI7 28/06/2018 Call 14.500 7.840 7.840 0.000   0 7.840
BHPYJ7 28/06/2018 Put 14.500 0.685 0.685 0.000   66 0.685
BHPVZ7 28/06/2018 Call 15.000 7.465 7.465 0.000   0 7.465
BHPW17 28/06/2018 Put 15.000 0.795 0.795 0.000   80 0.795
BHPTD7 28/06/2018 Call 16.000 6.715 6.715 0.000   0 6.715
BHPTE7 28/06/2018 Put 16.000 1.070 1.070 0.000   50 1.070
BHPQJ7 28/06/2018 Call 17.000 6.025 6.025 0.000   0 6.025
BHPQK7 28/06/2018 Put 17.000 1.395 1.395 0.000   35 1.395
BHPGS7 28/06/2018 Call 18.000 5.360 5.360 0.000   0 5.360
BHPGT7 28/06/2018 Put 18.000 1.755 1.755 0.000   170 1.755
BHPMV9 28/06/2018 Call 19.000 4.730 4.730 0.000   0 4.730
BHPMW9 28/06/2018 Put 19.000 2.155 2.155 0.000   2,065 2.155
BHPK69 28/06/2018 Call 20.000 4.170 4.170 0.000   492 4.170
BHPK79 28/06/2018 Put 20.000 2.605 2.605 0.000   385 2.605
BHPYQ8 28/06/2018 Call 21.000 3.645 3.645 0.000   12 3.645
BHPYR8 28/06/2018 Put 21.000 3.075 3.075 0.000   50 3.075
BHPXO8 28/06/2018 Call 22.000 3.210 3.210 0.000   20 3.210
BHPXP8 28/06/2018 Put 22.000 3.600 3.600 0.000   55 3.600
BHPVT8 28/06/2018 Call 23.000 2.825 2.825 0.000   0 2.825
BHPVU8 28/06/2018 Put 23.000 4.145 4.145 0.000   10 4.145
BHPVJ8 28/06/2018 Call 24.000 2.500 2.500 0.000   0 2.500
BHPVK8 28/06/2018 Put 24.000 4.730 4.730 0.000   15 4.730
BHPV78 28/06/2018 Call 25.000 2.215 2.215 0.000   1 2.215
BHPV88 28/06/2018 Put 25.000 5.360 5.360 0.000   0 5.360
BHPV98 28/06/2018 Call 26.000 1.970 1.970 0.000   0 1.970
BHPVA8 28/06/2018 Put 26.000 6.020 6.020 0.000   15 6.020
BHPUU8 28/06/2018 Call 27.000 1.735 1.735 0.000   70 1.735
BHPUV8 28/06/2018 Put 27.000 6.735 6.735 0.000   0 6.735
BHPUS8 28/06/2018 Call 28.000 1.540 1.540 0.000   0 1.540
BHPUT8 28/06/2018 Put 28.000 7.475 7.475 0.000   0 7.475
BHPVB8 28/06/2018 Call 29.000 1.345 1.345 0.000   0 1.345
BHPVC8 28/06/2018 Put 29.000 8.265 8.265 0.000   0 8.265
BHPVD8 28/06/2018 Call 30.000 1.200 1.200 0.000   0 1.200
BHPVE8 28/06/2018 Put 30.000 9.085 9.085 0.000   1 9.085
BHPUY8 28/06/2018 Call 31.000 1.050 1.050 0.000   0 1.050
BHPUZ8 28/06/2018 Put 31.000 9.950 9.950 0.000   0 9.950
BHPUW8 28/06/2018 Call 32.000 0.925 0.925 0.000   0 0.925
BHPUX8 28/06/2018 Put 32.000 10.835 10.835 0.000   0 10.835
BHPV58 28/06/2018 Call 33.000 0.815 0.815 0.000   40 0.815
BHPV68 28/06/2018 Put 33.000 11.755 11.755 0.000   0 11.755
BHPJE9 28/06/2018 Call 40.000 0.330 0.330 0.000   0 0.330
BHPJD9 28/06/2018 Put 40.000 18.515 18.515 0.000   1 18.515
BHPJF9 28/06/2018 Call 43.000 0.225 0.225 0.000   0 0.225
BHPJG9 28/06/2018 Put 43.000 21.495 21.495 0.000   0 21.495
BHPJI9 28/06/2018 Call 46.000 0.155 0.155 0.000   0 0.155
BHPJH9 28/06/2018 Put 46.000 24.495 24.495 0.000   0 24.495
BHPX68 20/12/2018 Call 12.000 10.025 10.025 0.000   0 10.025
BHPX78 20/12/2018 Put 12.000 0.330 0.330 0.000   10 0.330
BHPT48 20/12/2018 Call 12.500 9.615 9.615 0.000   0 9.615
BHPT58 20/12/2018 Put 12.500 0.410 0.410 0.000   0 0.410
BHPRS8 20/12/2018 Call 13.000 9.210 9.210 0.000   0 9.210
BHPRT8 20/12/2018 Put 13.000 0.490 0.490 0.000   0 0.490
BHPPP8 20/12/2018 Call 13.500 8.820 8.820 0.000   0 8.820
BHPPQ8 20/12/2018 Put 13.500 0.595 0.595 0.000   0 0.595
BHPLF8 20/12/2018 Call 14.000 8.445 8.445 0.000   0 8.445
BHPLG8 20/12/2018 Put 14.000 0.700 0.700 0.000   0 0.700
BHPL78 20/12/2018 Call 14.500 8.070 8.070 0.000   0 8.070
BHPL88 20/12/2018 Put 14.500 0.820 0.820 0.000   0 0.820
BHPLL8 20/12/2018 Call 15.000 7.700 7.700 0.000   2 7.700
BHPLM8 20/12/2018 Put 15.000 0.955 0.955 0.000   0 0.955
BHPLD8 20/12/2018 Call 16.000 7.015 7.015 0.000   45 7.015
BHPLE8 20/12/2018 Put 16.000 1.250 1.250 0.000   5 1.250
BHPLJ8 20/12/2018 Call 17.000 6.350 6.350 0.000   8 6.350
BHPLK8 20/12/2018 Put 17.000 1.590 1.590 0.000   19 1.590
BHPL98 20/12/2018 Call 18.000 5.740 5.740 0.000   6 5.740
BHPLA8 20/12/2018 Put 18.000 1.990 1.990 0.000   20 1.990
BHPLB8 20/12/2018 Call 19.000 5.155 5.155 0.000   4 5.155
BHPLC8 20/12/2018 Put 19.000 2.410 2.410 0.000   237 2.410
BHPL58 20/12/2018 Call 20.000 4.630 4.630 0.000   299 4.630
BHPL68 20/12/2018 Put 20.000 2.900 2.900 0.000   100 2.900
BHPL38 20/12/2018 Call 21.000 4.150 4.150 0.000   2 4.150
BHPL48 20/12/2018 Put 21.000 3.410 3.410 0.000   0 3.410
BHPMR8 20/12/2018 Call 22.000 3.745 3.745 0.000   0 3.745
BHPMU8 20/12/2018 Put 22.000 3.965 3.965 0.000   141 3.965
BHPJK9 20/12/2018 Call 23.000 3.380 3.380 0.000   280 3.380
BHPJL9 20/12/2018 Put 23.000 4.545 4.545 0.000   20 4.545
BHPUO9 20/12/2018 Call 24.000 3.090 3.090 0.000   0 3.090
BHPUP9 20/12/2018 Put 24.000 5.150 5.150 0.000   0 5.150
BHPV39 20/12/2018 Call 25.000 2.785 2.785 0.000   13 2.785
BHPV49 20/12/2018 Put 25.000 5.765 5.765 0.000   0 5.765
BHPCN8 20/12/2018 Call 26.000            
BHPCO8 20/12/2018 Put 26.000            
BHPMB7 27/06/2019 Call 14.500 8.665 8.665 0.000   0 8.665
BHPMC7 27/06/2019 Put 14.500 1.975 1.975 0.000   0 1.975
BHPLS7 27/06/2019 Call 15.000 8.375 8.375 0.000   0 8.375
BHPLT7 27/06/2019 Put 15.000 2.170 2.170 0.000   0 2.170
BHPLU7 27/06/2019 Call 16.000 7.825 7.825 0.000   0 7.825
BHPLW7 27/06/2019 Put 16.000 2.595 2.595 0.000   0 2.595
BHPLK7 27/06/2019 Call 17.000 7.325 7.325 0.000   0 7.325
BHPLL7 27/06/2019 Put 17.000 3.065 3.065 0.000   250 3.065
BHPLI7 27/06/2019 Call 18.000 6.840 6.840 0.000   0 6.840
BHPLJ7 27/06/2019 Put 18.000 3.545 3.545 0.000   0 3.545
BHPLM7 27/06/2019 Call 19.000 6.420 6.420 0.000   0 6.420
BHPLN7 27/06/2019 Put 19.000 4.090 4.090 0.000   0 4.090
BHPLO7 27/06/2019 Call 20.000 6.000 6.000 0.000   0 6.000
BHPLP7 27/06/2019 Put 20.000 4.635 4.635 0.000   0 4.635
BHPLQ7 27/06/2019 Call 21.000 5.620 5.620 0.000   0 5.620
BHPLR7 27/06/2019 Put 21.000 5.220 5.220 0.000   0 5.220
BHPLX7 27/06/2019 Call 22.000 5.280 5.280 0.000   0 5.280
BHPLY7 27/06/2019 Put 22.000 5.840 5.840 0.000   0 5.840
BHPLG7 27/06/2019 Call 23.000 4.935 4.935 0.000   0 4.935
BHPLH7 27/06/2019 Put 23.000 6.455 6.455 0.000   0 6.455
BHPN47 27/06/2019 Call 24.000 4.635 4.635 0.000   0 4.635
BHPN57 27/06/2019 Put 24.000 7.115 7.115 0.000   0 7.115
BHPNS7 27/06/2019 Call 25.000 4.360 4.360 0.000   0 4.360
BHPNT7 27/06/2019 Put 25.000 7.800 7.800 0.000   0 7.800
BHPCP8 27/06/2019 Call 26.000            
BHPCQ8 27/06/2019 Put 26.000            
BHPSH7 27/06/2019 Call 40.000 1.775 1.775 0.000   0 1.775
BHPSG7 27/06/2019 Put 40.000 19.715 19.715 0.000   0 19.715

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.