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 20.680 Up 0.110 20.620 20.690 20.300 20.730 20.210 19,944,952 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNN9 26/05/2016 Call 0.010 20.700 20.700 21.000 250 270 20.700
BHPDY9 26/05/2016 Call 0.110 20.570 20.570 0.000   0 20.570
BHPDZ9 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJS8 26/05/2016 Call 10.000 10.695 10.695 0.000   0 10.695
BHPJR8 26/05/2016 Put 10.000 0.000 0.000 0.000   0 0.000
BHPJT8 26/05/2016 Call 10.010 10.685 10.685 0.000   0 10.685
BHPJU8 26/05/2016 Put 10.010 0.000 0.000 0.000   0 0.000
BHPJP8 26/05/2016 Call 10.500 10.195 10.195 0.000   0 10.195
BHPJQ8 26/05/2016 Put 10.500 0.000 0.000 0.000   1,700 0.000
BHPJO8 26/05/2016 Call 10.510 10.185 10.185 0.000   0 10.185
BHPJN8 26/05/2016 Put 10.510 0.000 0.000 0.000   0 0.000
BHPX77 26/05/2016 Call 11.000 9.695 9.695 0.000   0 9.695
BHPX87 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
BHPX37 26/05/2016 Call 11.010 9.685 9.685 0.000   0 9.685
BHPX47 26/05/2016 Put 11.010 0.000 0.000 0.000   0 0.000
BHPXB7 26/05/2016 Call 11.500 9.200 9.200 0.000   0 9.200
BHPXC7 26/05/2016 Put 11.500 0.000 0.000 0.000   600 0.000
BHPX67 26/05/2016 Call 11.510 9.190 9.190 0.000   0 9.190
BHPX57 26/05/2016 Put 11.510 0.000 0.000 0.000   5 0.000
BHPXA7 26/05/2016 Call 12.000 8.700 8.700 0.000   0 8.700
BHPX97 26/05/2016 Put 12.000 0.000 0.000 0.000   100 0.000
BHPX27 26/05/2016 Call 12.010 8.690 8.690 0.000   0 8.690
BHPX17 26/05/2016 Put 12.010 0.000 0.000 0.000   30 0.000
BHPE68 26/05/2016 Call 12.500 8.200 8.200 0.000   0 8.200
BHPE98 26/05/2016 Put 12.500 0.001 0.001 0.000   136 0.001
BHPEG8 26/05/2016 Call 12.510 8.190 8.190 0.000   0 8.190
BHPEF8 26/05/2016 Put 12.510 0.001 0.001 0.000   150 0.001
BHPWF8 26/05/2016 Call 12.750 7.950 7.950 0.000   0 7.950
BHPWG8 26/05/2016 Put 12.750 0.001 0.001 0.000   0 0.001
BHPE58 26/05/2016 Call 13.000 7.700 7.700 0.000   0 7.700
BHPE48 26/05/2016 Put 13.000 0.002 0.002 0.000 20 150 0.002
BHPE28 26/05/2016 Call 13.010 7.690 7.690 0.000   0 7.690
BHPE38 26/05/2016 Put 13.010 0.002 0.002 0.000   190 0.002
BHPR38 26/05/2016 Call 13.250 7.450 7.450 0.000   0 7.450
BHPR48 26/05/2016 Put 13.250 0.003 0.003 0.000   8 0.003
BHPE18 26/05/2016 Call 13.500 7.200 7.200 0.000   0 7.200
BHPDZ8 26/05/2016 Put 13.500 0.005 0.005 0.000   830 0.005
BHPDV8 26/05/2016 Call 13.510 7.190 7.190 0.000   0 7.190
BHPDW8 26/05/2016 Put 13.510 0.005 0.005 0.000   10 0.005
BHPQI8 26/05/2016 Call 13.750 6.955 6.955 0.000   0 6.955
BHPQJ8 26/05/2016 Put 13.750 0.006 0.006 0.000   445 0.006
BHPDT8 26/05/2016 Call 14.000 6.705 6.705 0.000   800 6.705
BHPDU8 26/05/2016 Put 14.000 0.009 0.009 0.010 100 922 0.009
BHPDR8 26/05/2016 Call 14.010 6.695 6.695 0.000   805 6.695
BHPDS8 26/05/2016 Put 14.010 0.009 0.009 0.000   160 0.009
BHPCU8 26/05/2016 Call 14.250 6.455 6.455 0.000   0 6.455
BHPCV8 26/05/2016 Put 14.250 0.010 0.010 0.000   597 0.010
BHPSS9 26/05/2016 Call 14.260 6.445 6.445 0.000   0 6.445
BHPST9 26/05/2016 Put 14.260 0.010 0.010 0.000   0 0.010
BHPCS8 26/05/2016 Call 14.500 6.205 6.205 0.000   100 6.205
BHPCT8 26/05/2016 Put 14.500 0.015 0.015 0.000 20 3,700 0.015
BHPDQ8 26/05/2016 Call 14.510 6.200 6.200 0.000   524 6.200
BHPDP8 26/05/2016 Put 14.510 0.015 0.015 0.000   879 0.015
BHPXQ7 26/05/2016 Call 14.750 5.960 5.960 0.000   130 5.960
BHPXR7 26/05/2016 Put 14.750 0.015 0.015 0.000   820 0.015
BHPSV9 26/05/2016 Call 14.760 5.950 5.950 0.000   0 5.950
BHPSU9 26/05/2016 Put 14.760 0.020 0.020 0.000   0 0.020
BHPXU7 26/05/2016 Call 15.000 5.710 5.710 0.000   2,411 5.710
BHPXV7 26/05/2016 Put 15.000 0.020 0.020 0.000   7,467 0.020
BHPSP9 26/05/2016 Call 15.010 5.700 5.700 0.000   106 5.700
BHPSO9 26/05/2016 Put 15.010 0.020 0.020 0.000   0 0.020
BHPVB7 26/05/2016 Call 15.500 5.220 5.220 0.000   618 5.220
BHPVC7 26/05/2016 Put 15.500 0.030 0.030 0.060 20 9,962 0.030
BHPSW9 26/05/2016 Call 15.510 5.210 5.210 0.000   0 5.210
BHPSX9 26/05/2016 Put 15.510 0.030 0.030 0.000   0 0.030
BHPUU7 26/05/2016 Call 16.000 4.725 4.725 0.000   2,350 4.725
BHPUV7 26/05/2016 Put 16.000 0.035 0.035 0.030 20 5,090 0.035
BHPSQ9 26/05/2016 Call 16.010 4.715 4.715 0.000   105 4.715
BHPSR9 26/05/2016 Put 16.010 0.040 0.040 0.000   536 0.040
BHPV97 26/05/2016 Call 16.500 4.240 4.240 0.000   3,539 4.240
BHPVA7 26/05/2016 Put 16.500 0.050 0.050 0.045 41 6,544 0.050
BHPT79 26/05/2016 Call 16.510 4.230 4.230 0.000   165 4.230
BHPT89 26/05/2016 Put 16.510 0.050 0.050 0.000   0 0.050
BHPV77 26/05/2016 Call 17.000 3.755 3.755 0.000   4,816 3.755
BHPV87 26/05/2016 Put 17.000 0.070 0.070 0.070 12,110 12,269 0.070
BHPTM8 26/05/2016 Call 17.010 3.745 3.745 0.000   2,516 3.745
BHPTN8 26/05/2016 Put 17.010 0.070 0.070 0.000   2,880 0.070
BHPVH7 26/05/2016 Call 17.500 3.280 3.280 0.000   7,397 3.280
BHPVI7 26/05/2016 Put 17.500 0.095 0.095 0.090 100 1,065 0.095
BHPTP8 26/05/2016 Call 17.510 3.270 3.270 0.000   1,260 3.270
BHPTO8 26/05/2016 Put 17.510 0.095 0.095 0.000   457 0.095
BHPV17 26/05/2016 Call 18.000 2.815 2.815 0.000   5,238 2.815
BHPV27 26/05/2016 Put 18.000 0.130 0.130 0.110 110 2,808 0.130
BHPTQ8 26/05/2016 Call 18.010 2.810 2.810 0.000   1,821 2.810
BHPTR8 26/05/2016 Put 18.010 0.130 0.130 0.000   1,228 0.130
BHPVF7 26/05/2016 Call 18.500 2.370 2.370 0.000   7,116 2.370
BHPVG7 26/05/2016 Put 18.500 0.185 0.185 0.180 778 7,132 0.185
BHPTT8 26/05/2016 Call 18.510 2.360 2.360 0.000   1,550 2.360
BHPTS8 26/05/2016 Put 18.510 0.185 0.185 0.230 125 425 0.185
BHPVL7 26/05/2016 Call 19.000 1.945 1.945 0.000 50 12,785 1.945
BHPVM7 26/05/2016 Put 19.000 0.260 0.260 0.280 760 4,372 0.260
BHPQB9 26/05/2016 Call 19.010 1.935 1.935 0.000   4,755 1.935
BHPQA9 26/05/2016 Put 19.010 0.255 0.255 0.000   800 0.255
BHPUW7 26/05/2016 Call 19.500 1.550 1.550 0.000   4,213 1.550
BHPUX7 26/05/2016 Put 19.500 0.370 0.370 0.370 1,180 4,189 0.370
BHPNS9 26/05/2016 Call 19.510 1.545 1.545 0.000   1,942 1.545
BHPNT9 26/05/2016 Put 19.510 0.375 0.375 0.000   130 0.375
BHPVN7 26/05/2016 Call 20.000 1.195 1.195 1.160 22 8,659 1.195
BHPVO7 26/05/2016 Put 20.000 0.520 0.520 0.600 550 1,673 0.520
BHPSH9 26/05/2016 Call 20.010 1.185 1.185 0.000   1,266 1.185
BHPSG9 26/05/2016 Put 20.010 0.520 0.520 0.000 558 860 0.520
BHPUY7 26/05/2016 Call 20.500 0.885 0.885 0.850 155 7,569 0.885
BHPUZ7 26/05/2016 Put 20.500 0.715 0.715 0.800 145 3,157 0.715
BHPNV9 26/05/2016 Call 20.510 0.880 0.880 0.000   1,695 0.880
BHPNU9 26/05/2016 Put 20.510 0.715 0.715 0.000   508 0.715
BHPV37 26/05/2016 Call 21.000 0.630 0.630 0.615 821 10,864 0.630
BHPV47 26/05/2016 Put 21.000 0.955 0.955 0.980 45 1,617 0.955
BHPUS7 26/05/2016 Call 21.500 0.430 0.430 0.400 606 10,992 0.430
BHPUT7 26/05/2016 Put 21.500 1.250 1.250 1.490 522 1,245 1.250
BHPV57 26/05/2016 Call 22.000 0.280 0.280 0.260 452 9,519 0.280
BHPV67 26/05/2016 Put 22.000 1.605 1.605 0.000   644 1.605
BHPP29 26/05/2016 Call 22.010 0.275 0.275 0.000   190 0.275
BHPP19 26/05/2016 Put 22.010 1.605 1.605 0.000   205 1.605
BHPUQ7 26/05/2016 Call 22.500 0.175 0.175 0.140 55 954 0.175
BHPUR7 26/05/2016 Put 22.500 2.000 2.000 0.000   500 2.000
BHPNY9 26/05/2016 Call 22.510 0.175 0.175 0.000   170 0.175
BHPNZ9 26/05/2016 Put 22.510 2.000 2.000 0.000   38 2.000
BHPS99 26/05/2016 Call 23.000 0.105 0.105 0.080 200 1,706 0.105
BHPS89 26/05/2016 Put 23.000 2.435 2.435 0.000   0 2.435
BHPS69 26/05/2016 Call 23.010 0.105 0.105 0.000   1,377 0.105
BHPS79 26/05/2016 Put 23.010 2.435 2.435 0.000   791 2.435
BHPL79 26/05/2016 Call 23.500 0.065 0.065 0.000   343 0.065
BHPL69 26/05/2016 Put 23.500 2.895 2.895 0.000   10 2.895
BHPL89 26/05/2016 Call 23.510 0.065 0.065 0.000   0 0.065
BHPL99 26/05/2016 Put 23.510 2.890 2.890 0.000   126 2.890
BHPT99 26/05/2016 Call 24.000 0.040 0.040 0.030 200 1,030 0.040
BHPTA9 26/05/2016 Put 24.000 3.370 3.370 0.000   1 3.370
BHPTG9 26/05/2016 Call 24.010 0.040 0.040 0.000   1,900 0.040
BHPTF9 26/05/2016 Put 24.010 3.365 3.365 0.000 500 765 3.365
BHPUY9 26/05/2016 Call 24.500 0.025 0.025 0.000   0 0.025
BHPUZ9 26/05/2016 Put 24.500 3.855 3.855 0.000   0 3.855
BHPVK9 26/05/2016 Call 24.510 0.020 0.020 0.000   0 0.020
BHPVJ9 26/05/2016 Put 24.510 3.855 3.855 0.000   134 3.855
BHPMX9 26/05/2016 Call 25.000 0.015 0.015 0.000   0 0.015
BHPML9 26/05/2016 Put 25.000 4.350 4.350 0.000   0 4.350
BHPLP9 26/05/2016 Call 25.010 0.015 0.015 0.000   50 0.015
BHPMK9 26/05/2016 Put 25.010 4.345 4.345 0.000   50 4.345
BHPMY9 26/05/2016 Call 25.500 0.007 0.007 0.000   0 0.007
BHPMZ9 26/05/2016 Put 25.500 4.845 4.845 0.000   0 4.845
BHPN29 26/05/2016 Call 25.510 0.007 0.007 0.000   0 0.007
BHPN19 26/05/2016 Put 25.510 4.840 4.840 0.000   222 4.840
BHPRM9 26/05/2016 Call 27.000 0.001 0.001 0.000   0 0.001
BHPRL9 26/05/2016 Put 27.000 6.340 6.340 0.000   0 6.340
BHPRN9 26/05/2016 Call 27.010 0.001 0.001 0.000   0 0.001
BHPRO9 26/05/2016 Put 27.010 6.330 6.330 0.000   155 6.330
BHPRT9 26/05/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPRU9 26/05/2016 Put 28.000 7.335 7.335 0.000   0 7.335
BHPRR9 26/05/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPRS9 26/05/2016 Put 28.010 7.325 7.325 0.000   200 7.325
BHPL19 26/05/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPKZ9 26/05/2016 Put 30.000 9.325 9.325 0.000   0 9.325
BHPL29 26/05/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPL39 26/05/2016 Put 30.010 9.310 9.310 0.000   706 9.310
BHPKB9 26/05/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPKC9 26/05/2016 Put 30.500 9.825 9.825 0.000   0 9.825
BHPJM9 26/05/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPJN9 26/05/2016 Put 30.510 9.805 9.805 0.000   64 9.805
BHPME8 26/05/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPMD8 26/05/2016 Put 31.000 10.325 10.325 0.000   0 10.325
BHPMB8 26/05/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPMC8 26/05/2016 Put 31.010 10.300 10.300 0.000   120 10.300
BHPP79 26/05/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPP89 26/05/2016 Put 35.500 14.820 14.820 0.000   0 14.820
BHPPK9 26/05/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPP99 26/05/2016 Put 35.510 14.780 14.780 0.000   546 14.780
BHPX99 23/06/2016 Call 0.010 20.735 20.735 0.000   12,000 20.735
BHPE19 23/06/2016 Call 0.110 20.570 20.570 0.000   10,000 20.570
BHPE29 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPN68 23/06/2016 Call 8.420 12.285 12.285 0.000   0 12.285
BHPN78 23/06/2016 Put 8.420 0.000 0.000 0.000   2,400 0.000
BHPMV8 23/06/2016 Call 8.430 12.275 12.275 0.000   0 12.275
BHPMW8 23/06/2016 Put 8.430 0.000 0.000 0.000   0 0.000
BHPN98 23/06/2016 Call 8.880 11.830 11.830 0.000   0 11.830
BHPN88 23/06/2016 Put 8.880 0.000 0.000 0.000   105 0.000
BHPMY8 23/06/2016 Call 8.890 11.820 11.820 0.000   0 11.820
BHPMX8 23/06/2016 Put 8.890 0.000 0.000 0.000   0 0.000
BHPNK8 23/06/2016 Call 9.350 11.360 11.360 0.000   0 11.360
BHPNL8 23/06/2016 Put 9.350 0.000 0.000 0.000   0 0.000
BHPMZ8 23/06/2016 Call 9.360 11.350 11.350 0.000   0 11.350
BHPN18 23/06/2016 Put 9.360 0.000 0.000 0.000   0 0.000
BHPNN8 23/06/2016 Call 9.820 10.890 10.890 0.000   0 10.890
BHPNM8 23/06/2016 Put 9.820 0.000 0.000 0.000   0 0.000
BHPN38 23/06/2016 Call 9.830 10.880 10.880 0.000   0 10.880
BHPN28 23/06/2016 Put 9.830 0.000 0.000 0.000   515 0.000
BHPNO8 23/06/2016 Call 10.290 10.420 10.420 0.000   0 10.420
BHPNP8 23/06/2016 Put 10.290 0.000 0.000 0.000   1,735 0.000
BHPN48 23/06/2016 Call 10.300 10.410 10.410 0.000   200 10.410
BHPN58 23/06/2016 Put 10.300 0.000 0.000 0.000   10 0.000
BHPXC8 23/06/2016 Call 11.220 9.495 9.495 0.000   0 9.495
BHPXD8 23/06/2016 Put 11.220 0.001 0.001 0.000   200 0.001
BHPXB8 23/06/2016 Call 11.230 9.485 9.485 0.000   0 9.485
BHPXA8 23/06/2016 Put 11.230 0.001 0.001 0.000   0 0.001
BHPWH8 23/06/2016 Call 12.390 8.335 8.335 0.000   0 8.335
BHPWI8 23/06/2016 Put 12.390 0.003 0.003 0.000   103 0.003
BHPSV8 23/06/2016 Call 12.620 8.105 8.105 0.000   0 8.105
BHPSW8 23/06/2016 Put 12.620 0.005 0.005 0.000   25 0.005
BHPR58 23/06/2016 Call 12.860 7.870 7.870 0.000   0 7.870
BHPR68 23/06/2016 Put 12.860 0.006 0.006 0.000   223 0.006
BHPQM8 23/06/2016 Call 13.090 7.645 7.645 0.000   0 7.645
BHPQN8 23/06/2016 Put 13.090 0.008 0.008 0.000   150 0.008
BHPQK8 23/06/2016 Call 13.330 7.405 7.405 0.000   0 7.405
BHPQL8 23/06/2016 Put 13.330 0.010 0.010 0.000   30 0.010
BHPJB8 23/06/2016 Call 13.560 7.185 7.185 0.000   101 7.185
BHPJC8 23/06/2016 Put 13.560 0.015 0.015 0.000   1,375 0.015
BHPCW8 23/06/2016 Call 13.790 6.960 6.960 0.000   0 6.960
BHPCX8 23/06/2016 Put 13.790 0.015 0.015 0.000   180 0.015
BHPJ78 23/06/2016 Call 13.800 6.950 6.950 0.000   1 6.950
BHPJ88 23/06/2016 Put 13.800 0.020 0.020 0.000   382 0.020
BHPCY8 23/06/2016 Call 14.030 6.725 6.725 0.000   353 6.725
BHPCZ8 23/06/2016 Put 14.030 0.020 0.020 0.000   546 0.020
BHPZO7 23/06/2016 Call 14.490 6.280 6.280 0.000   0 6.280
BHPZP7 23/06/2016 Put 14.490 0.035 0.035 0.000   918 0.035
BHPRZ9 23/06/2016 Call 14.500 6.270 6.270 0.000   0 6.270
BHPS19 23/06/2016 Put 14.500 0.035 0.035 0.000   0 0.035
BHPXW7 23/06/2016 Call 14.960 5.830 5.830 0.000   360 5.830
BHPXY7 23/06/2016 Put 14.960 0.050 0.050 0.000   553 0.050
BHPXD7 23/06/2016 Call 15.430 5.380 5.380 0.000   195 5.380
BHPXF7 23/06/2016 Put 15.430 0.065 0.065 0.000   2,609 0.065
BHPUA9 23/06/2016 Call 15.900 4.935 4.935 0.000   260 4.935
BHPUB9 23/06/2016 Put 15.900 0.095 0.095 0.000   3,318 0.095
BHPS87 23/06/2016 Call 15.910 4.930 4.930 0.000   349 4.930
BHPS97 23/06/2016 Put 15.910 0.095 0.095 0.000   742 0.095
BHPU99 23/06/2016 Call 16.370 4.500 4.500 0.000   3,857 4.500
BHPU89 23/06/2016 Put 16.370 0.125 0.125 0.000   797 0.125
BHPSC7 23/06/2016 Call 16.380 4.490 4.490 0.000   190 4.490
BHPSD7 23/06/2016 Put 16.380 0.125 0.125 0.000   2,620 0.125
BHPU69 23/06/2016 Call 16.830 4.080 4.080 4.005 10 714 4.080
BHPU79 23/06/2016 Put 16.830 0.165 0.165 0.000   771 0.165
BHPSI7 23/06/2016 Call 17.300 3.660 3.660 0.000   1,534 3.660
BHPSJ7 23/06/2016 Put 17.300 0.215 0.215 0.000   3,448 0.215
BHPU59 23/06/2016 Call 17.770 3.250 3.250 0.000   4,651 3.250
BHPU49 23/06/2016 Put 17.770 0.280 0.280 0.000   1,062 0.280
BHPSB7 23/06/2016 Call 17.780 3.240 3.240 0.000   844 3.240
BHPSA7 23/06/2016 Put 17.780 0.280 0.280 0.000   580 0.280
BHPFT7 23/06/2016 Call 18.240 2.855 2.855 0.000   1,036 2.855
BHPFU7 23/06/2016 Put 18.240 0.350 0.350 0.000   3,350 0.350
BHPG68 23/06/2016 Call 18.250 2.850 2.850 0.000   646 2.850
BHPG98 23/06/2016 Put 18.250 0.355 0.355 0.000   1,190 0.355
BHPU29 23/06/2016 Call 18.700 2.490 2.490 0.000   2,109 2.490
BHPU39 23/06/2016 Put 18.700 0.450 0.450 0.000   1,544 0.450
BHPNU8 23/06/2016 Call 18.710 2.480 2.480 0.000   581 2.480
BHPNV8 23/06/2016 Put 18.710 0.450 0.450 0.000   585 0.450
BHPFV7 23/06/2016 Call 19.170 2.135 2.135 0.000   3,993 2.135
BHPFW7 23/06/2016 Put 19.170 0.565 0.565 0.565 175 1,315 0.565
BHPNX8 23/06/2016 Call 19.180 2.125 2.125 0.000   247 2.125
BHPNW8 23/06/2016 Put 19.180 0.565 0.565 0.000   166 0.565
BHPLR9 23/06/2016 Call 19.640 1.800 1.800 1.730 20 6,234 1.800
BHPLS9 23/06/2016 Put 19.640 0.705 0.705 0.000   838 0.705
BHPNY8 23/06/2016 Call 19.650 1.795 1.795 0.000   1,019 1.795
BHPP68 23/06/2016 Put 19.650 0.705 0.705 0.790 50 819 0.705
BHPLT9 23/06/2016 Call 20.110 1.495 1.495 1.280 20 5,674 1.495
BHPLU9 23/06/2016 Put 20.110 0.870 0.870 0.920 40 4,356 0.870
BHPFL9 23/06/2016 Call 20.570 1.230 1.230 0.000   2,679 1.230
BHPFM9 23/06/2016 Put 20.570 1.065 1.065 0.000   1,536 1.065
BHPFO9 23/06/2016 Call 20.580 1.225 1.225 0.000   1,629 1.225
BHPFN9 23/06/2016 Put 20.580 1.065 1.065 0.000   735 1.065
BHPFK9 23/06/2016 Call 21.040 0.990 0.990 0.770 70 5,700 0.990
BHPFJ9 23/06/2016 Put 21.040 1.295 1.295 0.000   233 1.295
BHPFH9 23/06/2016 Call 21.050 0.985 0.985 0.000   691 0.985
BHPFI9 23/06/2016 Put 21.050 1.295 1.295 0.000   2,829 1.295
BHPG67 23/06/2016 Call 21.510 0.785 0.785 0.760 60 4,475 0.785
BHPG77 23/06/2016 Put 21.510 1.560 1.560 0.000   1,692 1.560
BHPFG9 23/06/2016 Call 21.520 0.775 0.775 0.000   1,788 0.775
BHPFF9 23/06/2016 Put 21.520 1.555 1.555 0.000   546 1.555
BHPYM8 23/06/2016 Call 21.980 0.610 0.610 0.000   2,372 0.610
BHPYN8 23/06/2016 Put 21.980 1.850 1.850 1.850 10 410 1.850
BHPVP9 23/06/2016 Call 21.990 0.605 0.605 0.000   0 0.605
BHPVQ9 23/06/2016 Put 21.990 1.850 1.850 0.000   0 1.850
BHPBQ7 23/06/2016 Call 22.440 0.465 0.465 0.430 24 686 0.465
BHPBR7 23/06/2016 Put 22.440 2.165 2.165 0.000   2,718 2.165
BHPTT7 23/06/2016 Call 22.450 0.465 0.465 0.360 24 199 0.465
BHPTU7 23/06/2016 Put 22.450 2.160 2.160 0.000   1,763 2.160
BHPXK8 23/06/2016 Call 22.910 0.345 0.345 0.000   4,165 0.345
BHPXL8 23/06/2016 Put 22.910 2.515 2.515 0.000   950 2.515
BHPI99 23/06/2016 Call 22.920 0.350 0.350 0.270 13 53 0.350
BHPI89 23/06/2016 Put 22.920 2.510 2.510 0.000   89 2.510
BHPVY9 23/06/2016 Call 23.380 0.260 0.260 0.195 30 7,408 0.260
BHPVZ9 23/06/2016 Put 23.380 2.885 2.885 0.000   351 2.885
BHPNZ8 23/06/2016 Call 23.850 0.190 0.190 0.140 1,600 1,815 0.190
BHPP18 23/06/2016 Put 23.850 3.280 3.280 0.000   1,011 3.280
BHPL49 23/06/2016 Call 23.860 0.185 0.185 0.000   0 0.185
BHPL59 23/06/2016 Put 23.860 3.270 3.270 0.000   246 3.270
BHPW19 23/06/2016 Call 24.310 0.135 0.135 0.000   2,270 0.135
BHPW29 23/06/2016 Put 24.310 3.690 3.690 0.000   101 3.690
BHPSY9 23/06/2016 Call 24.320 0.135 0.135 0.000   229 0.135
BHPSZ9 23/06/2016 Put 24.320 3.670 3.670 0.000   1,720 3.670
BHPP38 23/06/2016 Call 24.780 0.095 0.095 0.000   846 0.095
BHPP28 23/06/2016 Put 24.780 4.120 4.120 0.000   0 4.120
BHPT59 23/06/2016 Call 24.790 0.095 0.095 0.000   710 0.095
BHPT49 23/06/2016 Put 24.790 4.095 4.095 0.000   711 4.095
BHPDN9 23/06/2016 Call 25.010 0.080 0.080 0.000   0 0.080
BHPDM9 23/06/2016 Put 25.010 4.300 4.300 0.000   90 4.300
BHPWI7 23/06/2016 Call 25.250 0.065 0.065 0.045 60 1,587 0.065
BHPWJ7 23/06/2016 Put 25.250 4.575 4.575 0.000   1,276 4.575
BHPEV7 23/06/2016 Call 25.260 0.065 0.065 0.000   100 0.065
BHPEW7 23/06/2016 Put 25.260 4.535 4.535 0.000   534 4.535
BHPP48 23/06/2016 Call 25.720 0.045 0.045 0.000   960 0.045
BHPP58 23/06/2016 Put 25.720 5.040 5.040 0.000   54 5.040
BHPG99 23/06/2016 Call 26.180 0.030 0.030 0.000   1,290 0.030
BHPGK9 23/06/2016 Put 26.180 5.500 5.500 0.000   52 5.500
BHPU28 23/06/2016 Call 26.650 0.020 0.020 0.000   3,266 0.020
BHPU38 23/06/2016 Put 26.650 5.970 5.970 0.000   0 5.970
BHPZK8 23/06/2016 Call 26.660 0.020 0.020 0.000   140 0.020
BHPZL8 23/06/2016 Put 26.660 5.900 5.900 0.000   463 5.900
BHPWE7 23/06/2016 Call 27.120 0.015 0.015 0.000   1,737 0.015
BHPWF7 23/06/2016 Put 27.120 6.440 6.440 0.000   10 6.440
BHPYS8 23/06/2016 Call 27.130 0.015 0.015 0.000   225 0.015
BHPYT8 23/06/2016 Put 27.130 6.370 6.370 0.000 10 576 6.370
BHPU48 23/06/2016 Call 27.590 0.010 0.010 0.000   800 0.010
BHPU58 23/06/2016 Put 27.590 6.910 6.910 0.000   0 6.910
BHPEW9 23/06/2016 Call 27.600 0.010 0.010 0.000   10 0.010
BHPEV9 23/06/2016 Put 27.600 6.835 6.835 0.000   916 6.835
BHPWU7 23/06/2016 Call 28.050 0.006 0.006 0.000   1,999 0.006
BHPWV7 23/06/2016 Put 28.050 7.370 7.370 0.000   20 7.370
BHPYV8 23/06/2016 Call 28.060 0.007 0.007 0.000   0 0.007
BHPYU8 23/06/2016 Put 28.060 7.295 7.295 0.000   604 7.295
BHPTV8 23/06/2016 Call 28.520 0.004 0.004 0.000   0 0.004
BHPTW8 23/06/2016 Put 28.520 7.840 7.840 0.000   0 7.840
BHPYW8 23/06/2016 Call 28.530 0.004 0.004 0.000   13 0.004
BHPYX8 23/06/2016 Put 28.530 7.765 7.765 0.000   289 7.765
BHPWO7 23/06/2016 Call 28.990 0.003 0.003 0.000   6,230 0.003
BHPWP7 23/06/2016 Put 28.990 8.310 8.310 0.000   0 8.310
BHPZ18 23/06/2016 Call 29.000 0.003 0.003 0.000   560 0.003
BHPYZ8 23/06/2016 Put 29.000 8.235 8.235 0.000   358 8.235
BHPTX8 23/06/2016 Call 29.460 0.002 0.002 0.000   5 0.002
BHPTY8 23/06/2016 Put 29.460 8.780 8.780 0.000   0 8.780
BHPET9 23/06/2016 Call 29.470 0.002 0.002 0.000   18 0.002
BHPEU9 23/06/2016 Put 29.470 8.710 8.710 0.000   576 8.710
BHPWK7 23/06/2016 Call 29.920 0.001 0.001 0.000   530 0.001
BHPWL7 23/06/2016 Put 29.920 9.240 9.240 0.000   30 9.240
BHPEX9 23/06/2016 Call 29.930 0.001 0.001 0.000   0 0.001
BHPEY9 23/06/2016 Put 29.930 9.170 9.170 0.000   1,102 9.170
BHPTZ8 23/06/2016 Call 30.390 0.001 0.001 0.000   20 0.001
BHPU18 23/06/2016 Put 30.390 9.710 9.710 0.000   0 9.710
BHPF19 23/06/2016 Call 30.400 0.001 0.001 0.000   0 0.001
BHPEZ9 23/06/2016 Put 30.400 9.645 9.645 0.000   1,963 9.645
BHPWM7 23/06/2016 Call 30.860 0.000 0.000 0.000   1,035 0.000
BHPWN7 23/06/2016 Put 30.860 10.180 10.180 0.000   1,000 10.180
BHPF29 23/06/2016 Call 30.870 0.000 0.000 0.000   0 0.000
BHPF39 23/06/2016 Put 30.870 10.115 10.115 0.000   2,066 10.115
BHPU68 23/06/2016 Call 31.330 0.000 0.000 0.000   60 0.000
BHPU78 23/06/2016 Put 31.330 10.650 10.650 0.000   0 10.650
BHPWM9 23/06/2016 Call 31.340 0.000 0.000 0.000   0 0.000
BHPWL9 23/06/2016 Put 31.340 10.580 10.580 0.000   534 10.580
BHPWQ7 23/06/2016 Call 31.800 0.000 0.000 0.000   150 0.000
BHPWR7 23/06/2016 Put 31.800 11.120 11.120 0.000   0 11.120
BHPVG8 23/06/2016 Call 31.810 0.000 0.000 0.000   0 0.000
BHPVF8 23/06/2016 Put 31.810 11.045 11.045 0.000   1,530 11.045
BHPD29 23/06/2016 Call 32.260 0.000 0.000 0.000   0 0.000
BHPD39 23/06/2016 Put 32.260 11.580 11.580 0.000   0 11.580
BHPD19 23/06/2016 Call 32.270 0.000 0.000 0.000   0 0.000
BHPCZ9 23/06/2016 Put 32.270 11.500 11.500 0.000   184 11.500
BHPWS7 23/06/2016 Call 32.730 0.000 0.000 0.000   152 0.000
BHPWT7 23/06/2016 Put 32.730 12.050 12.050 0.000   55 12.050
BHPTQ7 23/06/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPTP7 23/06/2016 Put 32.740 11.965 11.965 0.000   638 11.965
BHPXM7 23/06/2016 Call 33.670 0.000 0.000 0.000   221 0.000
BHPXN7 23/06/2016 Put 33.670 12.990 12.990 0.000   0 12.990
BHPDR9 23/06/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPDQ9 23/06/2016 Put 33.680 12.895 12.895 0.000   586 12.895
BHPGO8 23/06/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPGP8 23/06/2016 Put 34.140 13.355 13.355 0.000   400 13.355
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   17 0.000
BHPYB7 23/06/2016 Put 34.600 13.920 13.920 0.000   66 13.920
BHPD49 23/06/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPD59 23/06/2016 Put 34.610 13.820 13.820 0.000   700 13.820
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   50 0.000
BHPYP7 23/06/2016 Put 35.540 14.860 14.860 0.000   0 14.860
BHPXR8 23/06/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPXQ8 23/06/2016 Put 35.550 14.760 14.760 0.000   548 14.760
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.000
BHPYT7 23/06/2016 Put 36.470 15.790 15.790 0.000   0 15.790
BHPWC9 23/06/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPWB9 23/06/2016 Put 36.480 15.685 15.685 0.000   140 15.685
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   321 0.000
BHPCM8 23/06/2016 Put 37.410 16.730 16.730 0.000   0 16.730
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPRO8 23/06/2016 Put 37.420 16.625 16.625 0.000   492 16.625
BHPI18 23/06/2016 Call 37.870 0.000 0.000 0.000   0 0.000
BHPI48 23/06/2016 Put 37.870 17.190 17.190 0.000   0 17.190
BHPGZ8 23/06/2016 Call 37.880 0.000 0.000 0.000   0 0.000
BHPGQ8 23/06/2016 Put 37.880 17.080 17.080 0.000   20 17.080
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPE88 23/06/2016 Put 38.340 17.660 17.660 0.000   0 17.660
BHPIH8 23/06/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPIG8 23/06/2016 Put 38.350 17.550 17.550 0.000   114 17.550
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.000
BHPV48 23/06/2016 Put 39.280 18.600 18.600 0.000   0 18.600
BHPWD9 23/06/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWE9 23/06/2016 Put 39.290 18.490 18.490 0.000   297 18.490
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB67 23/06/2016 Put 40.210 19.530 19.530 0.000   0 19.530
BHPWG9 23/06/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPWF9 23/06/2016 Put 40.220 19.425 19.425 0.000   463 19.425
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTD8 23/06/2016 Put 41.150 20.470 20.470 0.000   0 20.470
BHPKY9 23/06/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKX9 23/06/2016 Put 41.160 20.380 20.380 0.000   0 20.380
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.000
BHPXT8 23/06/2016 Put 42.090 21.320 21.320 0.000   79 21.320
BHPTE9 23/06/2016 Call 43.020 0.000 0.000 0.000   0 0.000
BHPTD9 23/06/2016 Put 43.020 22.350 22.350 0.000   0 22.350
BHPTB9 23/06/2016 Call 43.030 0.000 0.000 0.000   0 0.000
BHPTC9 23/06/2016 Put 43.030 22.270 22.270 0.000   620 22.270
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPXU8 23/06/2016 Put 43.960 23.145 23.145 0.000   940 23.145
BHPNO9 28/07/2016 Call 0.010 20.785 20.785 0.000   0 20.785
BHPVL9 28/07/2016 Call 0.110 20.570 20.570 0.000   105 20.570
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 8.280 8.280 0.000   0 8.280
BHPBS9 28/07/2016 Put 12.500 0.030 0.030 0.000   325 0.030
BHPBT9 28/07/2016 Call 12.750 8.030 8.030 0.000   0 8.030
BHPBU9 28/07/2016 Put 12.750 0.040 0.040 0.000   0 0.040
BHPBV9 28/07/2016 Call 13.000 7.785 7.785 0.000   0 7.785
BHPBW9 28/07/2016 Put 13.000 0.050 0.050 0.000   120 0.050
BHPYD8 28/07/2016 Call 13.250 7.540 7.540 0.000   0 7.540
BHPYE8 28/07/2016 Put 13.250 0.060 0.060 0.000   0 0.060
BHPYH8 28/07/2016 Call 13.500 7.305 7.305 0.000   0 7.305
BHPZ28 28/07/2016 Put 13.500 0.070 0.070 0.000   834 0.070
BHPZT8 28/07/2016 Call 13.750 7.070 7.070 0.000   0 7.070
BHPZU8 28/07/2016 Put 13.750 0.080 0.080 0.000   0 0.080
BHPZV8 28/07/2016 Call 14.000 6.840 6.840 0.000   0 6.840
BHPZW8 28/07/2016 Put 14.000 0.095 0.095 0.000   1,420 0.095
BHPV59 28/07/2016 Call 14.010 6.830 6.830 0.000   200 6.830
BHPV69 28/07/2016 Put 14.010 0.095 0.095 0.000   0 0.095
BHPZ58 28/07/2016 Call 14.250 6.610 6.610 0.000   0 6.610
BHPZ68 28/07/2016 Put 14.250 0.110 0.110 0.000   200 0.110
BHPYF8 28/07/2016 Call 14.500 6.385 6.385 0.000   0 6.385
BHPYG8 28/07/2016 Put 14.500 0.125 0.125 0.000   401 0.125
BHPV89 28/07/2016 Call 14.510 6.375 6.375 0.000   0 6.375
BHPV79 28/07/2016 Put 14.510 0.125 0.125 0.000   0 0.125
BHPZJ8 28/07/2016 Call 14.750 6.155 6.155 0.000   100 6.155
BHPZM8 28/07/2016 Put 14.750 0.140 0.140 0.000   250 0.140
BHPZP8 28/07/2016 Call 15.000 5.925 5.925 0.000   100 5.925
BHPZQ8 28/07/2016 Put 15.000 0.160 0.160 0.000   210 0.160
BHPV99 28/07/2016 Call 15.010 5.920 5.920 0.000   0 5.920
BHPVA9 28/07/2016 Put 15.010 0.160 0.160 0.000   0 0.160
BHPYB8 28/07/2016 Call 15.500 5.470 5.470 0.000   40 5.470
BHPYC8 28/07/2016 Put 15.500 0.200 0.200 0.000   130 0.200
BHPVC9 28/07/2016 Call 15.510 5.465 5.465 0.000   0 5.465
BHPVB9 28/07/2016 Put 15.510 0.200 0.200 0.000   0 0.200
BHPZR8 28/07/2016 Call 16.000 5.025 5.025 0.000   2,881 5.025
BHPZS8 28/07/2016 Put 16.000 0.250 0.250 0.000   623 0.250
BHPZB8 28/07/2016 Call 16.500 4.585 4.585 0.000   752 4.585
BHPZI8 28/07/2016 Put 16.500 0.300 0.300 0.000   350 0.300
BHPZ78 28/07/2016 Call 17.000 4.155 4.155 0.000   1,022 4.155
BHPZ88 28/07/2016 Put 17.000 0.370 0.370 0.000   166 0.370
BHPZ98 28/07/2016 Call 17.500 3.735 3.735 0.000   1,025 3.735
BHPZA8 28/07/2016 Put 17.500 0.445 0.445 0.000   60 0.445
BHPZ38 28/07/2016 Call 18.000 3.330 3.330 0.000   1,658 3.330
BHPZ48 28/07/2016 Put 18.000 0.540 0.540 0.000   182 0.540
BHPC29 28/07/2016 Call 18.010 3.320 3.320 0.000   494 3.320
BHPC39 28/07/2016 Put 18.010 0.540 0.540 0.000 352 812 0.540
BHPZN8 28/07/2016 Call 18.500 2.940 2.940 0.000   978 2.940
BHPZO8 28/07/2016 Put 18.500 0.650 0.650 0.000   2,453 0.650
BHPS59 28/07/2016 Call 18.510 2.935 2.935 0.000   308 2.935
BHPS49 28/07/2016 Put 18.510 0.650 0.650 0.000   210 0.650
BHPZX8 28/07/2016 Call 19.000 2.570 2.570 0.000   2,119 2.570
BHPZY8 28/07/2016 Put 19.000 0.780 0.780 0.850 10 1,488 0.780
BHPBX9 28/07/2016 Call 19.500 2.225 2.225 0.000   630 2.225
BHPBY9 28/07/2016 Put 19.500 0.940 0.940 0.000   1,875 0.940
BHPB69 28/07/2016 Call 20.000 1.900 1.900 0.000   3,337 1.900
BHPB59 28/07/2016 Put 20.000 1.115 1.115 1.270 10 1,670 1.115
BHPB39 28/07/2016 Call 20.010 1.895 1.895 0.000   235 1.895
BHPB49 28/07/2016 Put 20.010 1.115 1.115 0.000 352 412 1.115
BHPCX9 28/07/2016 Call 20.500 1.615 1.615 0.000   3,879 1.615
BHPCY9 28/07/2016 Put 20.500 1.330 1.330 0.000   3,154 1.330
BHPTQ9 28/07/2016 Call 20.510 1.605 1.605 0.000   100 1.605
BHPTP9 28/07/2016 Put 20.510 1.325 1.325 0.000   100 1.325
BHPE39 28/07/2016 Call 21.000 1.355 1.355 1.190 10 1,343 1.355
BHPE49 28/07/2016 Put 21.000 1.570 1.570 0.000   635 1.570
BHPTU9 28/07/2016 Call 21.010 1.345 1.345 0.000   300 1.345
BHPTT9 28/07/2016 Put 21.010 1.565 1.565 0.000   280 1.565
BHPIQ9 28/07/2016 Call 21.500 1.120 1.120 0.000   380 1.120
BHPIP9 28/07/2016 Put 21.500 1.835 1.835 0.000   10 1.835
BHPTV9 28/07/2016 Call 21.510 1.120 1.120 0.000   140 1.120
BHPTW9 28/07/2016 Put 21.510 1.830 1.830 0.000   10 1.830
BHPIR9 28/07/2016 Call 22.000 0.920 0.920 0.000   2,415 0.920
BHPIS9 28/07/2016 Put 22.000 2.140 2.140 0.000   801 2.140
BHPUL9 28/07/2016 Call 22.010 0.920 0.920 0.000   137 0.920
BHPUD9 28/07/2016 Put 22.010 2.130 2.130 0.000   0 2.130
BHPIU9 28/07/2016 Call 22.500 0.750 0.750 0.630 20 1,202 0.750
BHPIT9 28/07/2016 Put 22.500 2.470 2.470 0.000   270 2.470
BHPTR9 28/07/2016 Call 22.510 0.745 0.745 0.000   20 0.745
BHPTS9 28/07/2016 Put 22.510 2.455 2.455 2.700 20 20 2.455
BHPIV9 28/07/2016 Call 23.000 0.600 0.600 0.000   4,714 0.600
BHPIX9 28/07/2016 Put 23.000 2.825 2.825 0.000   0 2.825
BHPIZ9 28/07/2016 Call 23.500 0.480 0.480 0.000   16,388 0.480
BHPIY9 28/07/2016 Put 23.500 3.205 3.205 0.000   0 3.205
BHPQ79 28/07/2016 Call 23.510 0.475 0.475 0.000   120 0.475
BHPQ69 28/07/2016 Put 23.510 3.185 3.185 0.000   651 3.185
BHPJQ9 28/07/2016 Call 24.000 0.380 0.380 0.350 20 670 0.380
BHPJR9 28/07/2016 Put 24.000 3.610 3.610 0.000   0 3.610
BHPJT9 28/07/2016 Call 24.500 0.300 0.300 0.000   565 0.300
BHPJS9 28/07/2016 Put 24.500 4.030 4.030 0.000   0 4.030
BHPRY9 28/07/2016 Call 27.000 0.085 0.085 0.000   0 0.085
BHPRX9 28/07/2016 Put 27.000 6.340 6.340 0.000   0 6.340
BHPRV9 28/07/2016 Call 27.010 0.085 0.085 0.000   0 0.085
BHPRW9 28/07/2016 Put 27.010 6.270 6.270 0.000   210 6.270
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 14.820 14.820 0.000   0 14.820
BHPPO9 28/07/2016 Call 35.510 0.001 0.001 0.000   0 0.001
BHPPN9 28/07/2016 Put 35.510 14.635 14.635 0.000   0 14.635
BHPNP9 25/08/2016 Call 0.010 20.825 20.825 0.000   0 20.825
BHPGM9 25/08/2016 Call 13.500 7.340 7.340 0.000   0 7.340
BHPGN9 25/08/2016 Put 13.500 0.120 0.120 0.000   0 0.120
BHPF99 25/08/2016 Call 13.750 7.115 7.115 0.000   0 7.115
BHPFP9 25/08/2016 Put 13.750 0.135 0.135 0.000   511 0.135
BHPFY9 25/08/2016 Call 14.000 6.890 6.890 0.000   0 6.890
BHPFZ9 25/08/2016 Put 14.000 0.150 0.150 0.000   0 0.150
BHPEI9 25/08/2016 Call 14.250 6.665 6.665 0.000   0 6.665
BHPEJ9 25/08/2016 Put 14.250 0.165 0.165 0.000   0 0.165
BHPE79 25/08/2016 Call 14.500 6.435 6.435 0.000   0 6.435
BHPE89 25/08/2016 Put 14.500 0.185 0.185 0.000   0 0.185
BHPFQ9 25/08/2016 Call 14.750 6.210 6.210 0.000   0 6.210
BHPFR9 25/08/2016 Put 14.750 0.205 0.205 0.000   500 0.205
BHPFW9 25/08/2016 Call 15.000 5.985 5.985 0.000   0 5.985
BHPFX9 25/08/2016 Put 15.000 0.230 0.230 0.000   0 0.230
BHPFS9 25/08/2016 Call 15.500 5.540 5.540 0.000   0 5.540
BHPFT9 25/08/2016 Put 15.500 0.280 0.280 0.000   0 0.280
BHPES9 25/08/2016 Call 16.000 5.105 5.105 0.000   4,000 5.105
BHPF49 25/08/2016 Put 16.000 0.335 0.335 0.000   300 0.335
BHPFU9 25/08/2016 Call 16.500 4.680 4.680 0.000   86 4.680
BHPFV9 25/08/2016 Put 16.500 0.410 0.410 0.000   30 0.410
BHPEK9 25/08/2016 Call 17.000 4.265 4.265 0.000   158 4.265
BHPEL9 25/08/2016 Put 17.000 0.485 0.485 0.000   0 0.485
BHPF59 25/08/2016 Call 17.500 3.865 3.865 0.000   21 3.865
BHPF69 25/08/2016 Put 17.500 0.585 0.585 0.000   0 0.585
BHPE99 25/08/2016 Call 18.000 3.475 3.475 0.000   330 3.475
BHPEH9 25/08/2016 Put 18.000 0.690 0.690 0.770 50 300 0.690
BHPF79 25/08/2016 Call 18.500 3.115 3.115 0.000   370 3.115
BHPF89 25/08/2016 Put 18.500 0.825 0.825 0.000   0 0.825
BHPE59 25/08/2016 Call 19.000 2.760 2.760 0.000   20 2.760
BHPE69 25/08/2016 Put 19.000 0.970 0.970 0.000   50 0.970
BHPG19 25/08/2016 Call 19.500 2.440 2.440 0.000   200 2.440
BHPG29 25/08/2016 Put 19.500 1.145 1.145 0.000   18 1.145
BHPIF9 25/08/2016 Call 20.000 2.135 2.135 0.000   129 2.135
BHPIG9 25/08/2016 Put 20.000 1.340 1.340 0.000   1,512 1.340
BHPSJ9 25/08/2016 Call 20.010 2.125 2.125 0.000   3 2.125
BHPSI9 25/08/2016 Put 20.010 1.330 1.330 0.000   0 1.330
BHPIN9 25/08/2016 Call 20.500 1.850 1.850 0.000   615 1.850
BHPIO9 25/08/2016 Put 20.500 1.555 1.555 1.620 30 30 1.555
BHPIL9 25/08/2016 Call 21.000 1.600 1.600 1.400 50 563 1.600
BHPIM9 25/08/2016 Put 21.000 1.800 1.800 0.000   20 1.800
BHPJ19 25/08/2016 Call 21.500 1.360 1.360 0.000   163 1.360
BHPJ39 25/08/2016 Put 21.500 2.060 2.060 0.000   0 2.060
BHPJ59 25/08/2016 Call 22.000 1.155 1.155 0.000   96 1.155
BHPJ49 25/08/2016 Put 22.000 2.355 2.355 0.000   0 2.355
BHPJ69 25/08/2016 Call 22.500 0.965 0.965 0.000   0 0.965
BHPJ79 25/08/2016 Put 22.500 2.670 2.670 0.000   60 2.670
BHPJ99 25/08/2016 Call 23.000 0.805 0.805 0.000   511 0.805
BHPJ89 25/08/2016 Put 23.000 3.010 3.010 0.000   40 3.010
BHPJA9 25/08/2016 Call 23.500 0.665 0.665 0.000   0 0.665
BHPJB9 25/08/2016 Put 23.500 3.380 3.380 0.000   0 3.380
BHPJV9 25/08/2016 Call 24.000 0.540 0.540 0.000   540 0.540
BHPJU9 25/08/2016 Put 24.000 3.770 3.770 0.000   0 3.770
BHPJW9 25/08/2016 Call 24.500 0.445 0.445 0.000   0 0.445
BHPK89 25/08/2016 Put 24.500 4.185 4.185 0.000   0 4.185
BHPKA9 25/08/2016 Call 25.000 0.360 0.360 0.000   0 0.360
BHPK99 25/08/2016 Put 25.000 4.620 4.620 0.000   14 4.620
BHPPP9 25/08/2016 Call 35.500 0.002 0.002 0.000   0 0.002
BHPPQ9 25/08/2016 Put 35.500 14.830 14.830 0.000   0 14.830
BHPPS9 25/08/2016 Call 35.510 0.002 0.002 0.000   0 0.002
BHPPR9 25/08/2016 Put 35.510 14.665 14.665 0.000   0 14.665
BHPNR9 29/09/2016 Call 0.010 20.665 20.665 0.000   0 20.665
BHPVN9 29/09/2016 Call 0.110 20.365 20.365 0.000   0 20.365
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 10.770 10.770 0.000   0 10.770
BHPSB8 29/09/2016 Put 10.000 0.030 0.030 0.000   2,861 0.030
BHPS98 29/09/2016 Call 10.500 10.280 10.280 0.000   0 10.280
BHPS88 29/09/2016 Put 10.500 0.045 0.045 0.000   40 0.045
BHPRW8 29/09/2016 Call 11.000 9.790 9.790 0.000   0 9.790
BHPS78 29/09/2016 Put 11.000 0.060 0.060 0.000   320 0.060
BHPRV8 29/09/2016 Call 11.500 9.310 9.310 0.000   45 9.310
BHPRU8 29/09/2016 Put 11.500 0.080 0.080 0.000   0 0.080
BHPJE7 29/09/2016 Call 12.000 8.830 8.830 0.000   0 8.830
BHPJF7 29/09/2016 Put 12.000 0.100 0.100 0.100 10 5,411 0.100
BHPWJ8 29/09/2016 Call 12.500 8.355 8.355 0.000   0 8.355
BHPWP8 29/09/2016 Put 12.500 0.130 0.130 0.000   0 0.130
BHPWQ8 29/09/2016 Call 12.750 8.120 8.120 0.000   0 8.120
BHPWR8 29/09/2016 Put 12.750 0.145 0.145 0.000   0 0.145
BHPSL8 29/09/2016 Call 13.000 7.885 7.885 0.000   0 7.885
BHPSM8 29/09/2016 Put 13.000 0.165 0.165 0.000   3,740 0.165
BHPR78 29/09/2016 Call 13.250 7.655 7.655 0.000   0 7.655
BHPR88 29/09/2016 Put 13.250 0.180 0.180 0.000   20 0.180
BHPQQ8 29/09/2016 Call 13.500 7.425 7.425 0.000   0 7.425
BHPQR8 29/09/2016 Put 13.500 0.205 0.205 0.000   500 0.205
BHPQO8 29/09/2016 Call 13.750 7.195 7.195 0.000   0 7.195
BHPQP8 29/09/2016 Put 13.750 0.230 0.230 0.000   210 0.230
BHPI98 29/09/2016 Call 14.000 6.975 6.975 0.000   0 6.975
BHPIF8 29/09/2016 Put 14.000 0.250 0.250 0.000   240 0.250
BHPD38 29/09/2016 Call 14.250 6.750 6.750 0.000   5 6.750
BHPD48 29/09/2016 Put 14.250 0.275 0.275 0.000   20 0.275
BHPD18 29/09/2016 Call 14.500 6.535 6.535 0.000   0 6.535
BHPD28 29/09/2016 Put 14.500 0.305 0.305 0.000   2,510 0.305
BHPXZ7 29/09/2016 Call 14.750 6.315 6.315 0.000   0 6.315
BHPY17 29/09/2016 Put 14.750 0.335 0.335 0.000   740 0.335
BHPY27 29/09/2016 Call 15.000 6.100 6.100 0.000   6 6.100
BHPY37 29/09/2016 Put 15.000 0.365 0.365 0.000   662 0.365
BHPVP7 29/09/2016 Call 15.500 5.670 5.670 0.000   960 5.670
BHPVQ7 29/09/2016 Put 15.500 0.440 0.440 0.000   1,370 0.440
BHPUM7 29/09/2016 Call 16.000 5.250 5.250 0.000   348 5.250
BHPUN7 29/09/2016 Put 16.000 0.520 0.520 0.000   465 0.520
BHPQ89 29/09/2016 Call 16.010 5.125 5.125 0.000   200 5.125
BHPQ99 29/09/2016 Put 16.010 0.515 0.515 0.000   10 0.515
BHPT97 29/09/2016 Call 16.500 4.840 4.840 0.000   928 4.840
BHPTA7 29/09/2016 Put 16.500 0.610 0.610 0.000   225 0.610
BHPSK7 29/09/2016 Call 17.000 4.440 4.440 0.000   811 4.440
BHPSL7 29/09/2016 Put 17.000 0.715 0.715 0.000   82 0.715
BHPRX7 29/09/2016 Call 17.500 4.045 4.045 0.000   655 4.045
BHPRY7 29/09/2016 Put 17.500 0.825 0.825 0.000   725 0.825
BHPFX7 29/09/2016 Call 18.000 3.675 3.675 0.000   1,185 3.675
BHPFY7 29/09/2016 Put 18.000 0.960 0.960 0.000   1,299 0.960
BHPC59 29/09/2016 Call 18.010 3.580 3.580 0.000   207 3.580
BHPC49 29/09/2016 Put 18.010 0.955 0.955 0.000   200 0.955
BHPFZ7 29/09/2016 Call 18.500 3.310 3.310 0.000   540 3.310
BHPG17 29/09/2016 Put 18.500 1.100 1.100 1.110 20 1,045 1.100
BHPLW9 29/09/2016 Call 19.000 2.970 2.970 0.000   2,279 2.970
BHPLX9 29/09/2016 Put 19.000 1.275 1.275 0.000   706 1.275
BHPD37 29/09/2016 Call 19.500 2.640 2.640 0.000   1,010 2.640
BHPD47 29/09/2016 Put 19.500 1.450 1.450 0.000   403 1.450
BHPEF9 29/09/2016 Call 20.000 2.345 2.345 2.110 100 4,517 2.345
BHPEG9 29/09/2016 Put 20.000 1.660 1.660 0.000   1,472 1.660
BHPSK9 29/09/2016 Call 20.010 2.280 2.280 0.000   152 2.280
BHPSL9 29/09/2016 Put 20.010 1.655 1.655 0.000   60 1.655
BHPD57 29/09/2016 Call 20.500 2.055 2.055 0.000   905 2.055
BHPD67 29/09/2016 Put 20.500 1.880 1.880 0.000   264 1.880
BHPRP9 29/09/2016 Call 20.510 2.000 2.000 0.000   29 2.000
BHPRQ9 29/09/2016 Put 20.510 1.875 1.875 0.000   20 1.875
BHPYO8 29/09/2016 Call 21.000 1.800 1.800 0.000   1,624 1.800
BHPYP8 29/09/2016 Put 21.000 2.130 2.130 0.000   237 2.130
BHPD17 29/09/2016 Call 21.500 1.560 1.560 1.355 150 518 1.560
BHPD27 29/09/2016 Put 21.500 2.390 2.390 0.000   226 2.390
BHPEI8 29/09/2016 Call 21.510 1.520 1.520 0.000   450 1.520
BHPEH8 29/09/2016 Put 21.510 2.390 2.390 0.000   398 2.390
BHPXM8 29/09/2016 Call 22.000 1.350 1.350 0.000   2,202 1.350
BHPXN8 29/09/2016 Put 22.000 2.690 2.690 0.000   2,060 2.690
BHPCY7 29/09/2016 Call 22.500 1.160 1.160 0.000   1,164 1.160
BHPCZ7 29/09/2016 Put 22.500 2.990 2.990 0.000   0 2.990
BHPI69 29/09/2016 Call 22.510 1.130 1.130 0.000   275 1.130
BHPI79 29/09/2016 Put 22.510 2.985 2.985 0.000   380 2.985
BHPVR8 29/09/2016 Call 23.000 0.995 0.995 0.000   1,776 0.995
BHPVS8 29/09/2016 Put 23.000 3.325 3.325 0.000   589 3.325
BHPUT9 29/09/2016 Call 23.010 0.965 0.965 0.000   0 0.965
BHPUS9 29/09/2016 Put 23.010 3.315 3.315 0.000   0 3.315
BHPCW7 29/09/2016 Call 23.500 0.845 0.845 0.000   6,756 0.845
BHPCX7 29/09/2016 Put 23.500 3.670 3.670 0.000   100 3.670
BHPUQ9 29/09/2016 Call 23.510 0.825 0.825 0.000   6 0.825
BHPUR9 29/09/2016 Put 23.510 3.665 3.665 0.000   0 3.665
BHPVH8 29/09/2016 Call 24.000 0.715 0.715 0.000   2,265 0.715
BHPVI8 29/09/2016 Put 24.000 4.040 4.040 0.000   897 4.040
BHPCU7 29/09/2016 Call 24.500 0.600 0.600 0.000   220 0.600
BHPCV7 29/09/2016 Put 24.500 4.420 4.420 0.000   0 4.420
BHPKI7 29/09/2016 Call 24.510 0.585 0.585 0.000   637 0.585
BHPKJ7 29/09/2016 Put 24.510 4.410 4.410 0.000   123 4.410
BHPUE8 29/09/2016 Call 25.000 0.505 0.505 0.000   4,400 0.505
BHPUF8 29/09/2016 Put 25.000 4.825 4.825 0.000   115 4.825
BHPKL7 29/09/2016 Call 25.010 0.490 0.490 0.000   900 0.490
BHPKK7 29/09/2016 Put 25.010 4.810 4.810 0.000   103 4.810
BHPYW7 29/09/2016 Call 25.250 0.455 0.455 0.000   20 0.455
BHPYX7 29/09/2016 Put 25.250 5.030 5.030 0.000   0 5.030
BHPYV7 29/09/2016 Call 25.260 0.450 0.450 0.000   0 0.450
BHPYU7 29/09/2016 Put 25.260 5.015 5.015 0.000   140 5.015
BHPCQ7 29/09/2016 Call 25.500 0.415 0.415 0.000   20 0.415
BHPCR7 29/09/2016 Put 25.500 5.235 5.235 0.000   70 5.235
BHPKM7 29/09/2016 Call 25.510 0.410 0.410 0.000   60 0.410
BHPKN7 29/09/2016 Put 25.510 5.225 5.225 0.000   355 5.225
BHPUK8 29/09/2016 Call 26.000 0.345 0.345 0.310 106 205 0.345
BHPUL8 29/09/2016 Put 26.000 5.670 5.670 0.000   60 5.670
BHPKP7 29/09/2016 Call 26.010 0.340 0.340 0.000   0 0.340
BHPKO7 29/09/2016 Put 26.010 5.650 5.650 0.000   291 5.650
BHPCS7 29/09/2016 Call 26.500 0.285 0.285 0.000   0 0.285
BHPCT7 29/09/2016 Put 26.500 6.100 6.100 0.000   165 6.100
BHPKQ7 29/09/2016 Call 26.510 0.280 0.280 0.000   0 0.280
BHPKR7 29/09/2016 Put 26.510 6.085 6.085 0.000   80 6.085
BHPUM8 29/09/2016 Call 27.000 0.235 0.235 0.000   500 0.235
BHPUN8 29/09/2016 Put 27.000 6.555 6.555 0.000   0 6.555
BHPQO7 29/09/2016 Call 27.010 0.230 0.230 0.000   0 0.230
BHPQN7 29/09/2016 Put 27.010 6.535 6.535 0.000   235 6.535
BHPJK7 29/09/2016 Call 27.500 0.195 0.195 0.000   40 0.195
BHPJL7 29/09/2016 Put 27.500 7.010 7.010 0.000   0 7.010
BHPUQ8 29/09/2016 Call 28.000 0.165 0.165 0.155 10 160 0.165
BHPUR8 29/09/2016 Put 28.000 7.470 7.470 0.000   200 7.470
BHPQT7 29/09/2016 Call 28.010 0.160 0.160 0.000   0 0.160
BHPQU7 29/09/2016 Put 28.010 7.450 7.450 0.000   181 7.450
BHPJN7 29/09/2016 Call 28.500 0.140 0.140 0.000   0 0.140
BHPJO7 29/09/2016 Put 28.500 7.940 7.940 0.000   0 7.940
BHPUO8 29/09/2016 Call 29.000 0.120 0.120 0.000   60 0.120
BHPUP8 29/09/2016 Put 29.000 8.415 8.415 0.000   0 8.415
BHPQW7 29/09/2016 Call 29.010 0.115 0.115 0.000   0 0.115
BHPQV7 29/09/2016 Put 29.010 8.390 8.390 0.000   135 8.390
BHPJA8 29/09/2016 Call 29.510 0.100 0.100 0.000   0 0.100
BHPJ98 29/09/2016 Put 29.510 8.870 8.870 0.000   110 8.870
BHPUI8 29/09/2016 Call 30.000 0.085 0.085 0.080 20 83 0.085
BHPUJ8 29/09/2016 Put 30.000 9.375 9.375 0.000   0 9.375
BHPQG9 29/09/2016 Call 30.010 0.085 0.085 0.000   0 0.085
BHPQH9 29/09/2016 Put 30.010 9.350 9.350 0.000   45 9.350
BHPQJ9 29/09/2016 Call 30.500 0.075 0.075 0.000   0 0.075
BHPQI9 29/09/2016 Put 30.500 9.860 9.860 0.000   0 9.860
BHPQK9 29/09/2016 Call 30.510 0.075 0.075 0.000   0 0.075
BHPQL9 29/09/2016 Put 30.510 9.835 9.835 0.000   30 9.835
BHPUG8 29/09/2016 Call 31.000 0.065 0.065 0.000   20 0.065
BHPUH8 29/09/2016 Put 31.000 10.350 10.350 0.000   0 10.350
BHPQN9 29/09/2016 Call 31.010 0.065 0.065 0.000   0 0.065
BHPQM9 29/09/2016 Put 31.010 10.320 10.320 0.000   70 10.320
BHPD99 29/09/2016 Call 31.500 0.055 0.055 0.000   0 0.055
BHPD89 29/09/2016 Put 31.500 10.840 10.840 0.000   0 10.840
BHPD69 29/09/2016 Call 31.510 0.055 0.055 0.000   0 0.055
BHPD79 29/09/2016 Put 31.510 10.805 10.805 0.000   250 10.805
BHPUC8 29/09/2016 Call 32.000 0.050 0.050 0.000   22 0.050
BHPUD8 29/09/2016 Put 32.000 11.335 11.335 0.000   0 11.335
BHPKT9 29/09/2016 Call 32.500 0.040 0.040 0.000   0 0.040
BHPKU9 29/09/2016 Put 32.500 11.835 11.835 0.000   0 11.835
BHPKW9 29/09/2016 Call 32.510 0.040 0.040 0.000   0 0.040
BHPKV9 29/09/2016 Put 32.510 11.790 11.790 0.000   46 11.790
BHPUA8 29/09/2016 Call 33.000 0.035 0.035 0.000   212 0.035
BHPUB8 29/09/2016 Put 33.000 12.330 12.330 0.000   0 12.330
BHPCW9 29/09/2016 Call 33.010 0.035 0.035 0.000   0 0.035
BHPCV9 29/09/2016 Put 33.010 12.285 12.285 0.000   246 12.285
BHPQE9 29/09/2016 Call 34.000 0.025 0.025 0.000   0 0.025
BHPQF9 29/09/2016 Put 34.000 13.325 13.325 0.000   0 13.325
BHPQD9 29/09/2016 Call 34.010 0.025 0.025 0.000   0 0.025
BHPQC9 29/09/2016 Put 34.010 13.270 13.270 0.000   22 13.270
BHPPU9 29/09/2016 Call 35.500 0.015 0.015 0.000   0 0.015
BHPPT9 29/09/2016 Put 35.500 14.820 14.820 0.000   0 14.820
BHPPV9 29/09/2016 Call 35.510 0.015 0.015 0.000   0 0.015
BHPPW9 29/09/2016 Put 35.510 14.750 14.750 0.000   186 14.750
BHPX79 27/10/2016 Call 0.010 20.705 20.705 0.000   0 20.705
BHPWW9 27/10/2016 Call 17.000 4.485 4.485 0.000   0 4.485
BHPWX9 27/10/2016 Put 17.000 0.780 0.780 0.000   0 0.780
BHPWO9 27/10/2016 Call 17.500 4.100 4.100 0.000   0 4.100
BHPWP9 27/10/2016 Put 17.500 0.900 0.900 0.000   0 0.900
BHPWS9 27/10/2016 Call 18.000 3.735 3.735 0.000   0 3.735
BHPWT9 27/10/2016 Put 18.000 1.040 1.040 0.000   0 1.040
BHPWK9 27/10/2016 Call 18.500 3.385 3.385 0.000   0 3.385
BHPWN9 27/10/2016 Put 18.500 1.195 1.195 0.000   0 1.195
BHPWU9 27/10/2016 Call 19.000 3.065 3.065 0.000   0 3.065
BHPWV9 27/10/2016 Put 19.000 1.375 1.375 0.000   0 1.375
BHPWI9 27/10/2016 Call 19.500 2.750 2.750 0.000   0 2.750
BHPWJ9 27/10/2016 Put 19.500 1.565 1.565 0.000   0 1.565
BHPVV9 27/10/2016 Call 20.000 2.470 2.470 0.000   0 2.470
BHPVW9 27/10/2016 Put 20.000 1.780 1.780 0.000   0 1.780
BHPX39 27/10/2016 Call 20.500 2.195 2.195 0.000   0 2.195
BHPX49 27/10/2016 Put 20.500 2.000 2.000 0.000   0 2.000
BHPVX9 27/10/2016 Call 21.000 1.955 1.955 0.000   0 1.955
BHPWH9 27/10/2016 Put 21.000 2.255 2.255 0.000   0 2.255
BHPX59 27/10/2016 Call 21.500 1.710 1.710 0.000   0 1.710
BHPX69 27/10/2016 Put 21.500 2.510 2.510 0.000   0 2.510
BHPVT9 27/10/2016 Call 22.000 1.500 1.500 0.000   0 1.500
BHPVU9 27/10/2016 Put 22.000 2.800 2.800 0.000   0 2.800
BHPWY9 27/10/2016 Call 22.500 1.290 1.290 0.000   0 1.290
BHPWZ9 27/10/2016 Put 22.500 3.095 3.095 0.000   0 3.095
BHPVR9 27/10/2016 Call 23.000 1.120 1.120 0.000   0 1.120
BHPVS9 27/10/2016 Put 23.000 3.425 3.425 0.000   0 3.425
BHPX19 27/10/2016 Call 23.500 0.955 0.955 0.000   0 0.955
BHPX29 27/10/2016 Put 23.500 3.765 3.765 0.000   0 3.765
BHPWQ9 27/10/2016 Call 24.000 0.830 0.830 0.000   0 0.830
BHPWR9 27/10/2016 Put 24.000 4.130 4.130 0.000   0 4.130
BHPNQ9 22/12/2016 Call 0.010 20.785 20.785 0.000   0 20.785
BHPSH8 22/12/2016 Call 9.350 11.415 11.415 0.000   0 11.415
BHPSG8 22/12/2016 Put 9.350 0.070 0.070 0.000   2,900 0.070
BHPSE8 22/12/2016 Call 9.820 10.955 10.955 0.000   0 10.955
BHPSF8 22/12/2016 Put 9.820 0.090 0.090 0.000   180 0.090
BHPSD8 22/12/2016 Call 10.290 10.500 10.500 0.000   0 10.500
BHPSC8 22/12/2016 Put 10.290 0.110 0.110 0.000   120 0.110
BHPWS8 22/12/2016 Call 12.390 8.535 8.535 0.000   0 8.535
BHPWT8 22/12/2016 Put 12.390 0.260 0.260 0.000   340 0.260
BHPSX8 22/12/2016 Call 12.620 8.330 8.330 0.000   280 8.330
BHPSY8 22/12/2016 Put 12.620 0.280 0.280 0.000   40 0.280
BHPR98 22/12/2016 Call 12.860 8.115 8.115 0.000   0 8.115
BHPRF8 22/12/2016 Put 12.860 0.300 0.300 0.000   20 0.300
BHPJD8 22/12/2016 Call 13.090 7.910 7.910 0.000   0 7.910
BHPJE8 22/12/2016 Put 13.090 0.325 0.325 0.000   296 0.325
BHPSB9 22/12/2016 Call 13.100 7.845 7.845 0.000   30 7.845
BHPSA9 22/12/2016 Put 13.100 0.325 0.325 0.000   0 0.325
BHPQS8 22/12/2016 Call 13.330 7.695 7.695 0.000   0 7.695
BHPQT8 22/12/2016 Put 13.330 0.355 0.355 0.000   30 0.355
BHPD58 22/12/2016 Call 13.560 7.495 7.495 0.000   30 7.495
BHPD68 22/12/2016 Put 13.560 0.385 0.385 0.000   28 0.385
BHPKW8 22/12/2016 Call 13.790 7.300 7.300 0.000   17 7.300
BHPKX8 22/12/2016 Put 13.790 0.410 0.410 0.000   0 0.410
BHPY47 22/12/2016 Call 14.030 7.090 7.090 0.000   76 7.090
BHPY57 22/12/2016 Put 14.030 0.440 0.440 0.000   330 0.440
BHPI58 22/12/2016 Call 14.040 7.040 7.040 0.000   50 7.040
BHPI68 22/12/2016 Put 14.040 0.440 0.440 0.000   1,148 0.440
BHPI88 22/12/2016 Call 14.490 6.695 6.695 0.000   22 6.695
BHPI78 22/12/2016 Put 14.490 0.510 0.510 0.000   86 0.510
BHPLR8 22/12/2016 Call 14.500 6.650 6.650 0.000   0 6.650
BHPLS8 22/12/2016 Put 14.500 0.510 0.510 0.000   60 0.510
BHPVR7 22/12/2016 Call 14.960 6.305 6.305 0.000   206 6.305
BHPVS7 22/12/2016 Put 14.960 0.590 0.590 0.000   1,647 0.590
BHPFJ8 22/12/2016 Call 14.970 6.260 6.260 0.000   176 6.260
BHPFU8 22/12/2016 Put 14.970 0.585 0.585 0.000   1,440 0.585
BHPKS8 22/12/2016 Call 15.430 5.915 5.915 0.000   148 5.915
BHPKT8 22/12/2016 Put 15.430 0.665 0.665 0.000   653 0.665
BHPB89 22/12/2016 Call 15.440 5.880 5.880 0.000   0 5.880
BHPB79 22/12/2016 Put 15.440 0.665 0.665 0.000   205 0.665
BHPUK9 22/12/2016 Call 15.900 5.540 5.540 0.000   2,200 5.540
BHPUJ9 22/12/2016 Put 15.900 0.765 0.765 0.000   2,512 0.765
BHPG18 22/12/2016 Call 15.910 5.510 5.510 0.000   0 5.510
BHPFV8 22/12/2016 Put 15.910 0.760 0.760 0.000   10 0.760
BHPUH9 22/12/2016 Call 16.370 5.180 5.180 0.000   339 5.180
BHPUI9 22/12/2016 Put 16.370 0.865 0.865 0.000   45 0.865
BHPZH7 22/12/2016 Call 16.380 5.150 5.150 0.000   0 5.150
BHPZG7 22/12/2016 Put 16.380 0.860 0.860 0.000   325 0.860
BHPUG9 22/12/2016 Call 16.830 4.825 4.825 0.000   1,050 4.825
BHPUF9 22/12/2016 Put 16.830 0.970 0.970 0.000   1,149 0.970
BHPZI7 22/12/2016 Call 16.840 4.810 4.810 0.000   111 4.810
BHPZJ7 22/12/2016 Put 16.840 0.970 0.970 0.000   384 0.970
BHPKU8 22/12/2016 Call 17.300 4.495 4.495 0.000   1,055 4.495
BHPKV8 22/12/2016 Put 17.300 1.105 1.105 0.000   872 1.105
BHPP98 22/12/2016 Call 17.310 4.470 4.470 0.000   108 4.470
BHPPK8 22/12/2016 Put 17.310 1.095 1.095 0.000   11 1.095
BHPUE9 22/12/2016 Call 17.770 4.160 4.160 0.000   809 4.160
BHPUC9 22/12/2016 Put 17.770 1.235 1.235 0.000   205 1.235
BHPZL7 22/12/2016 Call 17.780 4.145 4.145 0.000   65 4.145
BHPZK7 22/12/2016 Put 17.780 1.225 1.225 0.000   430 1.225
BHPZT7 22/12/2016 Call 18.240 3.845 3.845 0.000   3,075 3.845
BHPZS7 22/12/2016 Put 18.240 1.385 1.385 0.000   270 1.385
BHPZU7 22/12/2016 Call 18.250 3.830 3.830 0.000   40 3.830
BHPZV7 22/12/2016 Put 18.250 1.375 1.375 0.000   158 1.375
BHPME9 22/12/2016 Call 18.700 3.555 3.555 0.000   1,555 3.555
BHPMF9 22/12/2016 Put 18.700 1.550 1.550 0.000   157 1.550
BHPZM7 22/12/2016 Call 18.710 3.535 3.535 0.000   10 3.535
BHPZN7 22/12/2016 Put 18.710 1.530 1.530 0.000   170 1.530
BHPL18 22/12/2016 Call 19.170 3.260 3.260 0.000   140 3.260
BHPL28 22/12/2016 Put 19.170 1.715 1.715 0.000   90 1.715
BHPPM8 22/12/2016 Call 19.180 3.250 3.250 0.000   110 3.250
BHPPL8 22/12/2016 Put 19.180 1.705 1.705 0.000   52 1.705
BHPMG9 22/12/2016 Call 19.640 2.990 2.990 0.000 5 1,683 2.990
BHPMH9 22/12/2016 Put 19.640 1.915 1.915 0.000   174 1.915
BHPGS9 22/12/2016 Call 19.650 2.980 2.980 0.000   0 2.980
BHPGR9 22/12/2016 Put 19.650 1.895 1.895 0.000   104 1.895
BHPKY8 22/12/2016 Call 20.110 2.730 2.730 0.000   166 2.730
BHPKZ8 22/12/2016 Put 20.110 2.120 2.120 0.000   289 2.120
BHPPN8 22/12/2016 Call 20.120 2.720 2.720 0.000   235 2.720
BHPPO8 22/12/2016 Put 20.120 2.100 2.100 2.150 45 143 2.100
BHPJZ9 22/12/2016 Call 20.570 2.485 2.485 0.000   222 2.485
BHPK19 22/12/2016 Put 20.570 2.330 2.330 0.000   214 2.330
BHPGT9 22/12/2016 Call 20.580 2.480 2.480 0.000   70 2.480
BHPGU9 22/12/2016 Put 20.580 2.315 2.315 0.000   345 2.315
BHPMP8 22/12/2016 Call 21.040 2.265 2.265 0.000   65 2.265
BHPMQ8 22/12/2016 Put 21.040 2.575 2.575 0.000   380 2.575
BHPNK9 22/12/2016 Call 21.050 2.255 2.255 0.000   17 2.255
BHPN99 22/12/2016 Put 21.050 2.545 2.545 0.000   752 2.545
BHPG87 22/12/2016 Call 21.510 2.045 2.045 1.910 82 2,191 2.045
BHPG97 22/12/2016 Put 21.510 2.825 2.825 0.000   416 2.825
BHPFH8 22/12/2016 Call 21.520 2.040 2.040 0.000   45 2.040
BHPFI8 22/12/2016 Put 21.520 2.795 2.795 0.000   839 2.795
BHPJC9 22/12/2016 Call 21.980 1.850 1.850 0.000   20 1.850
BHPJJ9 22/12/2016 Put 21.980 3.095 3.095 0.000   26 3.095
BHPBS7 22/12/2016 Call 22.440 1.670 1.670 0.000   860 1.670
BHPBZ7 22/12/2016 Put 22.440 3.370 3.370 0.000   3,173 3.370
BHPST8 22/12/2016 Call 22.450 1.660 1.660 0.000   313 1.660
BHPSU8 22/12/2016 Put 22.450 3.330 3.330 0.000   259 3.330
BHPUM9 22/12/2016 Call 22.910 1.490 1.490 0.000   38 1.490
BHPUN9 22/12/2016 Put 22.910 3.660 3.660 0.000   10 3.660
BHPW39 22/12/2016 Call 23.380 1.340 1.340 0.000 15 470 1.340
BHPW49 22/12/2016 Put 23.380 3.980 3.980 0.000   122 3.980
BHPYL7 22/12/2016 Call 23.390 1.330 1.330 0.000   8 1.330
BHPYK7 22/12/2016 Put 23.390 3.930 3.930 0.000   251 3.930
BHPUU9 22/12/2016 Call 23.850 1.190 1.190 0.000   0 1.190
BHPUV9 22/12/2016 Put 23.850 4.305 4.305 0.000   0 4.305
BHPW59 22/12/2016 Call 24.310 1.060 1.060 0.000   779 1.060
BHPW69 22/12/2016 Put 24.310 4.630 4.630 0.000   15 4.630
BHPZQ7 22/12/2016 Call 24.320 1.060 1.060 0.000   403 1.060
BHPZR7 22/12/2016 Put 24.320 4.575 4.575 0.000   688 4.575
BHPTX9 22/12/2016 Call 25.250 0.830 0.830 0.000   510 0.830
BHPTY9 22/12/2016 Put 25.250 5.345 5.345 0.000   4,804 5.345
BHPGL9 22/12/2016 Call 26.180 0.650 0.650 0.000   1,759 0.650
BHPGO9 22/12/2016 Put 26.180 6.095 6.095 0.000   3,734 6.095
BHPTK9 22/12/2016 Call 26.190 0.645 0.645 0.545 20 60 0.645
BHPTJ9 22/12/2016 Put 26.190 6.010 6.010 0.000   300 6.010
BHPTO9 22/12/2016 Call 26.650 0.560 0.560 0.000   0 0.560
BHPTN9 22/12/2016 Put 26.650 6.485 6.485 0.000   0 6.485
BHPTL9 22/12/2016 Call 26.660 0.565 0.565 0.000   0 0.565
BHPTM9 22/12/2016 Put 26.660 6.395 6.395 0.000   0 6.395
BHPEO9 22/12/2016 Call 27.120 0.495 0.495 0.000   1,230 0.495
BHPEP9 22/12/2016 Put 27.120 6.880 6.880 0.000   192 6.880
BHPC18 22/12/2016 Call 27.130 0.495 0.495 0.000   80 0.495
BHPC28 22/12/2016 Put 27.130 6.785 6.785 0.000 10 300 6.785
BHPC89 22/12/2016 Call 28.050 0.375 0.375 0.000   2,060 0.375
BHPC99 22/12/2016 Put 28.050 7.695 7.695 0.000   2,099 7.695
BHPBZ8 22/12/2016 Call 28.060 0.380 0.380 0.000   0 0.380
BHPBW8 22/12/2016 Put 28.060 7.585 7.585 0.000   455 7.585
BHPY79 22/12/2016 Call 28.990 0.285 0.285 0.000   383 0.285
BHPY89 22/12/2016 Put 28.990 8.545 8.545 0.000   459 8.545
BHPBU8 22/12/2016 Call 29.000 0.285 0.285 0.000   0 0.285
BHPBV8 22/12/2016 Put 29.000 8.420 8.420 0.000   740 8.420
BHPR19 22/12/2016 Call 29.920 0.220 0.220 0.000   35 0.220
BHPR29 22/12/2016 Put 29.920 9.395 9.395 0.000   139 9.395
BHPG59 22/12/2016 Call 29.930 0.220 0.220 0.000   0 0.220
BHPG69 22/12/2016 Put 29.930 9.260 9.260 0.000   367 9.260
BHPBT8 22/12/2016 Call 30.390 0.190 0.190 0.000   260 0.190
BHPBS8 22/12/2016 Put 30.390 9.835 9.835 0.000   0 9.835
BHPBQ8 22/12/2016 Call 30.400 0.190 0.190 0.000   0 0.190
BHPBR8 22/12/2016 Put 30.400 9.695 9.695 0.000   385 9.695
BHPM19 22/12/2016 Call 30.860 0.165 0.165 0.000   512 0.165
BHPM29 22/12/2016 Put 30.860 10.280 10.280 0.000   3,200 10.280
BHPGV9 22/12/2016 Call 30.870 0.165 0.165 0.000   0 0.165
BHPGW9 22/12/2016 Put 30.870 10.130 10.130 0.000   140 10.130
BHPM39 22/12/2016 Call 31.800 0.125 0.125 0.000   614 0.125
BHPM49 22/12/2016 Put 31.800 11.170 11.170 0.000   5 11.170
BHPZ77 22/12/2016 Call 31.810 0.125 0.125 0.000   0 0.125
BHPZ67 22/12/2016 Put 31.810 11.005 11.005 0.000   241 11.005
BHPIH9 22/12/2016 Call 32.260 0.110 0.110 0.110 20 20 0.110
BHPII9 22/12/2016 Put 32.260 11.610 11.610 0.000   0 11.610
BHPIK9 22/12/2016 Call 32.270 0.110 0.110 0.000   0 0.110
BHPIJ9 22/12/2016 Put 32.270 11.435 11.435 0.000   310 11.435
BHPM59 22/12/2016 Call 32.730 0.095 0.095 0.095 20 300 0.095
BHPM69 22/12/2016 Put 32.730 12.065 12.065 0.000   0 12.065
BHPGN8 22/12/2016 Call 32.740 0.095 0.095 0.000   0 0.095
BHPGM8 22/12/2016 Put 32.740 11.870 11.870 0.000   306 11.870
BHPLA9 22/12/2016 Call 33.200 0.085 0.085 0.000   0 0.085
BHPLB9 22/12/2016 Put 33.200 12.520 12.520 0.000   0 12.520
BHPLD9 22/12/2016 Call 33.210 0.085 0.085 0.000   0 0.085
BHPLC9 22/12/2016 Put 33.210 12.310 12.310 0.000   196 12.310
BHPM79 22/12/2016 Call 33.670 0.070 0.070 0.000   439 0.070
BHPM89 22/12/2016 Put 33.670 12.990 12.990 0.000   0 12.990
BHPGK8 22/12/2016 Call 33.680 0.070 0.070 0.000   0 0.070
BHPGL8 22/12/2016 Put 33.680 12.745 12.745 0.000   505 12.745
BHPQR9 22/12/2016 Call 34.130 0.060 0.060 0.000   0 0.060
BHPQQ9 22/12/2016 Put 34.130 13.450 13.450 0.000   0 13.450
BHPQO9 22/12/2016 Call 34.140 0.065 0.065 0.000   0 0.065
BHPQP9 22/12/2016 Put 34.140 13.170 13.170 0.000   30 13.170
BHPM99 22/12/2016 Call 34.600 0.055 0.055 0.000   40 0.055
BHPMA9 22/12/2016 Put 34.600 13.920 13.920 0.000   0 13.920
BHPLE9 22/12/2016 Call 34.610 0.055 0.055 0.000   0 0.055
BHPLK9 22/12/2016 Put 34.610 13.615 13.615 0.000   115 13.615
BHPLM9 22/12/2016 Call 35.070 0.045 0.045 0.000   0 0.045
BHPLL9 22/12/2016 Put 35.070 14.390 14.390 0.000   0 14.390
BHPLN9 22/12/2016 Call 35.080 0.045 0.045 0.000   0 0.045
BHPLO9 22/12/2016 Put 35.080 14.065 14.065 0.000   100 14.065
BHPMB9 22/12/2016 Call 35.540 0.040 0.040 0.000   130 0.040
BHPMC9 22/12/2016 Put 35.540 14.860 14.860 0.000   0 14.860
BHPC68 22/12/2016 Call 35.550 0.040 0.040 0.000   0 0.040
BHPC58 22/12/2016 Put 35.550 14.520 14.520 0.000   768 14.520
BHPMD9 22/12/2016 Call 36.470 0.030 0.030 0.000   40 0.030
BHPMM9 22/12/2016 Put 36.470 15.790 15.790 0.000   0 15.790
BHPQT9 22/12/2016 Call 36.480 0.030 0.030 0.000   0 0.030
BHPQS9 22/12/2016 Put 36.480 15.435 15.435 0.000   20 15.435
BHPMN9 22/12/2016 Call 37.410 0.020 0.020 0.000   52 0.020
BHPMO9 22/12/2016 Put 37.410 16.730 16.730 0.000   0 16.730
BHPQU9 22/12/2016 Call 37.420 0.025 0.025 0.000   0 0.025
BHPQV9 22/12/2016 Put 37.420 16.360 16.360 0.000   0 16.360
BHPLY9 22/12/2016 Call 38.340 0.015 0.015 0.000   60 0.015
BHPLZ9 22/12/2016 Put 38.340 17.660 17.660 0.000   0 17.660
BHPNW9 22/12/2016 Call 39.280 0.015 0.015 0.000   24 0.015
BHPNX9 22/12/2016 Put 39.280 18.600 18.600 0.000   0 18.600
BHPYZ7 22/12/2016 Call 39.290 0.015 0.015 0.000   0 0.015
BHPZ17 22/12/2016 Put 39.290 18.275 18.275 0.000   791 18.275
BHPB77 22/12/2016 Call 40.210 0.010 0.010 0.000   80 0.010
BHPB87 22/12/2016 Put 40.210 19.530 19.530 0.000   0 19.530
BHPVD9 22/12/2016 Call 40.220 0.010 0.010 0.000   0 0.010
BHPVE9 22/12/2016 Put 40.220 19.245 19.245 0.000   0 19.245
BHPTE8 22/12/2016 Call 41.150 0.007 0.007 0.000   0 0.007
BHPTF8 22/12/2016 Put 41.150 20.470 20.470 0.000   0 20.470
BHPKP9 22/12/2016 Call 41.160 0.008 0.008 0.000   0 0.008
BHPKQ9 22/12/2016 Put 41.160 20.160 20.160 0.000   237 20.160
BHPRI9 30/03/2017 Call 0.010 20.720 20.720 0.000   0 20.720
BHPWU8 30/03/2017 Call 12.000 9.000 9.000 0.000   0 9.000
BHPWV8 30/03/2017 Put 12.000 0.385 0.385 0.000   40 0.385
BHPSZ8 30/03/2017 Call 12.500 8.575 8.575 0.000   0 8.575
BHPT18 30/03/2017 Put 12.500 0.450 0.450 0.000   0 0.450
BHPRG8 30/03/2017 Call 13.000 8.135 8.135 0.000   0 8.135
BHPRH8 30/03/2017 Put 13.000 0.515 0.515 0.000   35 0.515
BHPSC9 30/03/2017 Call 13.010 8.015 8.015 0.000   4 8.015
BHPSD9 30/03/2017 Put 13.010 0.520 0.520 0.000   0 0.520
BHPJF8 30/03/2017 Call 13.500 7.710 7.710 0.000   0 7.710
BHPJG8 30/03/2017 Put 13.500 0.600 0.600 0.000   0 0.600
BHPSF9 30/03/2017 Call 13.510 7.595 7.595 0.000   0 7.595
BHPSE9 30/03/2017 Put 13.510 0.595 0.595 0.000   0 0.595
BHPS29 30/03/2017 Call 13.750 7.505 7.505 0.000   0 7.505
BHPS39 30/03/2017 Put 13.750 0.640 0.640 0.000   0 0.640
BHPD78 30/03/2017 Call 14.000 7.305 7.305 0.000   0 7.305
BHPD88 30/03/2017 Put 14.000 0.685 0.685 0.000   10 0.685
BHPRJ9 30/03/2017 Call 14.250 7.100 7.100 0.000   0 7.100
BHPRK9 30/03/2017 Put 14.250 0.730 0.730 0.000   0 0.730
BHPY87 30/03/2017 Call 14.500 6.895 6.895 0.000   0 6.895
BHPY97 30/03/2017 Put 14.500 0.770 0.770 0.000   0 0.770
BHPR99 30/03/2017 Call 14.750 6.690 6.690 0.000   0 6.690
BHPRF9 30/03/2017 Put 14.750 0.830 0.830 0.000   0 0.830
BHPVT7 30/03/2017 Call 15.000 6.500 6.500 0.000   0 6.500
BHPVU7 30/03/2017 Put 15.000 0.885 0.885 0.000   10 0.885
BHPR39 30/03/2017 Call 15.500 6.120 6.120 0.000   0 6.120
BHPR49 30/03/2017 Put 15.500 1.000 1.000 0.000   0 1.000
BHPTB7 30/03/2017 Call 16.000 5.740 5.740 0.000   20 5.740
BHPTC7 30/03/2017 Put 16.000 1.120 1.120 0.000   30 1.120
BHPGX9 30/03/2017 Call 16.010 5.655 5.655 0.000   0 5.655
BHPGY9 30/03/2017 Put 16.010 1.120 1.120 0.000   3 1.120
BHPQY9 30/03/2017 Call 16.500 5.380 5.380 0.000   0 5.380
BHPQZ9 30/03/2017 Put 16.500 1.265 1.265 0.000   0 1.265
BHPQH7 30/03/2017 Call 17.000 5.030 5.030 0.000   270 5.030
BHPQI7 30/03/2017 Put 17.000 1.410 1.410 0.000   30 1.410
BHPI19 30/03/2017 Call 17.010 4.950 4.950 0.000   0 4.950
BHPGZ9 30/03/2017 Put 17.010 1.405 1.405 0.000   40 1.405
BHPQW9 30/03/2017 Call 17.500 4.685 4.685 0.000   0 4.685
BHPQX9 30/03/2017 Put 17.500 1.565 1.565 0.000   0 1.565
BHPGM7 30/03/2017 Call 18.000 4.365 4.365 0.000   20 4.365
BHPGN7 30/03/2017 Put 18.000 1.745 1.745 0.000   103 1.745
BHPI29 30/03/2017 Call 18.010 4.295 4.295 0.000   0 4.295
BHPI39 30/03/2017 Put 18.010 1.735 1.735 0.000   0 1.735
BHPR59 30/03/2017 Call 18.500 4.055 4.055 0.000   0 4.055
BHPR69 30/03/2017 Put 18.500 1.925 1.925 0.000   0 1.925
BHPDR7 30/03/2017 Call 19.000 3.750 3.750 0.000   40 3.750
BHPDS7 30/03/2017 Put 19.000 2.115 2.115 0.000   0 2.115
BHPI59 30/03/2017 Call 19.010 3.695 3.695 0.000   83 3.695
BHPI49 30/03/2017 Put 19.010 2.115 2.115 0.000   2 2.115
BHPR79 30/03/2017 Call 19.500 3.475 3.475 0.000   0 3.475
BHPR89 30/03/2017 Put 19.500 2.330 2.330 0.000   0 2.330
BHPDP7 30/03/2017 Call 20.000 3.200 3.200 0.000   1,095 3.200
BHPDQ7 30/03/2017 Put 20.000 2.545 2.545 0.000   1,020 2.545
BHPRG9 30/03/2017 Call 20.500 2.940 2.940 0.000   85 2.940
BHPRH9 30/03/2017 Put 20.500 2.775 2.775 0.000   0 2.775
BHPDT7 30/03/2017 Call 21.000 2.700 2.700 0.000   50 2.700
BHPDU7 30/03/2017 Put 21.000 3.030 3.030 0.000   0 3.030
BHPY38 30/03/2017 Call 21.010 2.655 2.655 0.000   62 2.655
BHPY48 30/03/2017 Put 21.010 3.020 3.020 0.000   338 3.020
BHPT19 30/03/2017 Call 21.500 2.465 2.465 0.000   37 2.465
BHPT29 30/03/2017 Put 21.500 3.285 3.285 0.000   1,000 3.285
BHPDX7 30/03/2017 Call 22.000 2.250 2.250 0.000   40 2.250
BHPDY7 30/03/2017 Put 22.000 3.560 3.560 0.000   0 3.560
BHPY28 30/03/2017 Call 22.010 2.215 2.215 0.000   78 2.215
BHPY18 30/03/2017 Put 22.010 3.555 3.555 0.000   0 3.555
BHPT39 30/03/2017 Call 22.500 2.055 2.055 0.000   10 2.055
BHPT69 30/03/2017 Put 22.500 3.860 3.860 0.000   0 3.860
BHPD97 30/03/2017 Call 23.000 1.860 1.860 0.000   40 1.860
BHPDK7 30/03/2017 Put 23.000 4.165 4.165 0.000   0 4.165
BHPSO8 30/03/2017 Call 23.010 1.830 1.830 0.000   250 1.830
BHPSN8 30/03/2017 Put 23.010 4.150 4.150 0.000   35 4.150
BHPUW9 30/03/2017 Call 23.500 1.685 1.685 0.000   0 1.685
BHPUX9 30/03/2017 Put 23.500 4.485 4.485 0.000   0 4.485
BHPD77 30/03/2017 Call 24.000 1.525 1.525 0.000   200 1.525
BHPD87 30/03/2017 Put 24.000 4.830 4.830 0.000   7 4.830
BHPY68 30/03/2017 Call 24.010 1.500 1.500 0.000   239 1.500
BHPY58 30/03/2017 Put 24.010 4.805 4.805 0.000   220 4.805
BHPV19 30/03/2017 Call 24.500 1.370 1.370 0.000   0 1.370
BHPV29 30/03/2017 Put 24.500 5.175 5.175 0.000   0 5.175
BHPDN7 30/03/2017 Call 25.000 1.240 1.240 0.000   280 1.240
BHPDO7 30/03/2017 Put 25.000 5.535 5.535 0.000   0 5.535
BHPDL7 30/03/2017 Call 26.000 1.000 1.000 0.000   30 1.000
BHPDM7 30/03/2017 Put 26.000 6.290 6.290 0.000   0 6.290
BHPTI9 30/03/2017 Call 26.010 0.990 0.990 0.000   60 0.990
BHPTH9 30/03/2017 Put 26.010 6.255 6.255 0.000   0 6.255
BHPDV7 30/03/2017 Call 27.000 0.810 0.810 0.000   50 0.810
BHPDW7 30/03/2017 Put 27.000 7.080 7.080 0.000   0 7.080
BHPVH9 30/03/2017 Call 27.500 0.720 0.720 0.000   0 0.720
BHPVI9 30/03/2017 Put 27.500 7.490 7.490 0.000   0 7.490
BHPVG9 30/03/2017 Call 27.510 0.710 0.710 0.000   0 0.710
BHPVF9 30/03/2017 Put 27.510 7.430 7.430 0.000   11 7.430
BHPJI7 30/03/2017 Call 28.000 0.645 0.645 0.000   50 0.645
BHPJJ7 30/03/2017 Put 28.000 7.895 7.895 0.000   0 7.895
BHPY78 30/03/2017 Call 28.010 0.635 0.635 0.000   0 0.635
BHPY88 30/03/2017 Put 28.010 7.840 7.840 0.000   283 7.840
BHPK67 30/03/2017 Call 29.000 0.515 0.515 0.000   50 0.515
BHPK77 30/03/2017 Put 29.000 8.760 8.760 0.000   0 8.760
BHPYA8 30/03/2017 Call 29.010 0.510 0.510 0.000   0 0.510
BHPY98 30/03/2017 Put 29.010 8.675 8.675 0.000   330 8.675
BHPK87 30/03/2017 Call 30.000 0.410 0.410 0.000   60 0.410
BHPK97 30/03/2017 Put 30.000 9.640 9.640 0.000   0 9.640
BHPCR9 30/03/2017 Call 30.010 0.405 0.405 0.000   43 0.405
BHPCS9 30/03/2017 Put 30.010 9.545 9.545 0.000   0 9.545
BHPKI9 30/03/2017 Call 30.500 0.365 0.365 0.000   0 0.365
BHPKH9 30/03/2017 Put 30.500 10.095 10.095 0.000   0 10.095
BHPKJ9 30/03/2017 Call 30.510 0.360 0.360 0.000   0 0.360
BHPKK9 30/03/2017 Put 30.510 9.990 9.990 0.000   53 9.990
BHPKF9 30/03/2017 Call 31.000 0.320 0.320 0.305 20 40 0.320
BHPKG9 30/03/2017 Put 31.000 10.550 10.550 0.000   0 10.550
BHPKE9 30/03/2017 Call 31.010 0.320 0.320 0.000   0 0.320
BHPKD9 30/03/2017 Put 31.010 10.435 10.435 0.000   100 10.435
BHPCU9 30/03/2017 Call 32.000 0.260 0.260 0.240 20 20 0.260
BHPCT9 30/03/2017 Put 32.000 11.480 11.480 0.000   0 11.480
BHPCQ9 30/03/2017 Call 32.010 0.255 0.255 0.000   0 0.255
BHPCP9 30/03/2017 Put 32.010 11.345 11.345 0.000   40 11.345
BHPKM9 30/03/2017 Call 34.000 0.155 0.155 0.000   0 0.155
BHPKL9 30/03/2017 Put 34.000 13.375 13.375 0.000   0 13.375
BHPKN9 30/03/2017 Call 34.010 0.155 0.155 0.000   0 0.155
BHPKO9 30/03/2017 Put 34.010 13.195 13.195 0.000   9 13.195
BHPWW8 29/06/2017 Call 12.160 8.795 8.795 0.000   0 8.795
BHPWX8 29/06/2017 Put 12.160 0.455 0.455 0.000   40 0.455
BHPRI8 29/06/2017 Call 12.620 8.395 8.395 0.000   0 8.395
BHPRJ8 29/06/2017 Put 12.620 0.535 0.535 0.000   25 0.535
BHPJH8 29/06/2017 Call 13.090 8.000 8.000 0.000   0 8.000
BHPJI8 29/06/2017 Put 13.090 0.635 0.635 0.000   60 0.635
BHPD98 29/06/2017 Call 13.560 7.615 7.615 0.000   0 7.615
BHPDK8 29/06/2017 Put 13.560 0.735 0.735 0.000   335 0.735
BHPYE7 29/06/2017 Call 14.030 7.245 7.245 0.000   0 7.245
BHPYF7 29/06/2017 Put 14.030 0.840 0.840 1.230 5 40 0.840
BHPVV7 29/06/2017 Call 14.960 6.540 6.540 0.000   80 6.540
BHPVW7 29/06/2017 Put 14.960 1.090 1.090 0.000   30 1.090
BHPTF7 29/06/2017 Call 15.900 5.870 5.870 0.000   5 5.870
BHPTG7 29/06/2017 Put 15.900 1.370 1.370 0.000   65 1.370
BHPRZ7 29/06/2017 Call 16.830 5.265 5.265 0.000   5 5.265
BHPS17 29/06/2017 Put 16.830 1.675 1.675 0.000   166 1.675
BHPGO7 29/06/2017 Call 17.770 4.690 4.690 0.000   45 4.690
BHPGP7 29/06/2017 Put 17.770 2.045 2.045 2.020 5 75 2.045
BHPMI9 29/06/2017 Call 18.700 4.145 4.145 0.000   48 4.145
BHPMJ9 29/06/2017 Put 18.700 2.425 2.425 0.000   80 2.425
BHPMP9 29/06/2017 Call 19.640 3.655 3.655 0.000   55 3.655
BHPMQ9 29/06/2017 Put 19.640 2.870 2.870 0.000   10 2.870
BHPK29 29/06/2017 Call 20.570 3.190 3.190 0.000   30 3.190
BHPK39 29/06/2017 Put 20.570 3.330 3.330 0.000   155 3.330
BHPGK7 29/06/2017 Call 21.510 2.770 2.770 0.000   120 2.770
BHPGL7 29/06/2017 Put 21.510 3.840 3.840 0.000   120 3.840
BHPC17 29/06/2017 Call 22.440 2.400 2.400 0.000   30 2.400
BHPC27 29/06/2017 Put 22.440 4.375 4.375 0.000   475 4.375
BHPW79 29/06/2017 Call 23.380 2.050 2.050 1.870 5 35 2.050
BHPW89 29/06/2017 Put 23.380 4.955 4.955 0.000   455 4.955
BHPW99 29/06/2017 Call 24.310 1.765 1.765 0.000   240 1.765
BHPWA9 29/06/2017 Put 24.310 5.560 5.560 0.000   171 5.560
BHPTZ9 29/06/2017 Call 25.250 1.485 1.485 0.000   130 1.485
BHPU19 29/06/2017 Put 25.250 6.200 6.200 0.000   380 6.200
BHPGP9 29/06/2017 Call 26.180 1.270 1.270 0.000   15 1.270
BHPGQ9 29/06/2017 Put 26.180 6.865 6.865 0.000   570 6.865
BHPEQ9 29/06/2017 Call 27.120 1.065 1.065 0.000   50 1.065
BHPER9 29/06/2017 Put 27.120 7.570 7.570 0.000   2,247 7.570
BHPCF9 29/06/2017 Call 28.050 0.900 0.900 0.000   80 0.900
BHPCG9 29/06/2017 Put 28.050 8.290 8.290 0.000   223 8.290
BHPYI8 29/06/2017 Call 28.990 0.745 0.745 0.000   40 0.745
BHPYJ8 29/06/2017 Put 28.990 9.050 9.050 0.000   60 9.050
BHPKI8 29/06/2017 Call 29.920 0.625 0.625 0.000   80 0.625
BHPKJ8 29/06/2017 Put 29.920 9.830 9.830 0.000   275 9.830
BHPJX8 29/06/2017 Call 30.860 0.515 0.515 0.000   224 0.515
BHPJY8 29/06/2017 Put 30.860 10.645 10.645 0.000   195 10.645
BHPK68 29/06/2017 Call 31.800 0.430 0.430 0.000   50 0.430
BHPK78 29/06/2017 Put 31.800 11.475 11.475 0.000   0 11.475
BHPK48 29/06/2017 Call 32.730 0.350 0.350 0.000   10 0.350
BHPK58 29/06/2017 Put 32.730 12.325 12.325 0.000   0 12.325
BHPJZ8 29/06/2017 Call 33.670 0.300 0.300 0.000   60 0.300
BHPK18 29/06/2017 Put 33.670 13.195 13.195 0.000   0 13.195
BHPK28 29/06/2017 Call 34.600 0.245 0.245 0.000   80 0.245
BHPK38 29/06/2017 Put 34.600 14.070 14.070 0.000   0 14.070
BHPKC8 29/06/2017 Call 35.540 0.205 0.205 0.550 20 50 0.205
BHPKD8 29/06/2017 Put 35.540 14.960 14.960 0.000   2 14.960
BHPKE8 29/06/2017 Call 36.470 0.170 0.170 0.000   130 0.170
BHPKF8 29/06/2017 Put 36.470 15.850 15.850 0.000   0 15.850
BHPKA8 29/06/2017 Call 37.410 0.140 0.140 0.000   80 0.140
BHPKB8 29/06/2017 Put 37.410 16.760 16.760 0.000   0 16.760
BHPK88 29/06/2017 Call 38.340 0.120 0.120 0.000   0 0.120
BHPK98 29/06/2017 Put 38.340 17.670 17.670 0.000   0 17.670
BHPLH8 29/06/2017 Call 39.280 0.095 0.095 0.000   0 0.095
BHPLI8 29/06/2017 Put 39.280 18.600 18.600 0.000   0 18.600
BHPM78 29/06/2017 Call 40.210 0.080 0.080 0.000   10 0.080
BHPM88 29/06/2017 Put 40.210 19.530 19.530 0.000   0 19.530
BHPSN9 29/06/2017 Call 40.220 0.080 0.080 0.000   0 0.080
BHPSM9 29/06/2017 Put 40.220 19.080 19.080 0.000   0 19.080
BHPTG8 29/06/2017 Call 41.150 0.065 0.065 0.000   0 0.065
BHPTH8 29/06/2017 Put 41.150 20.470 20.470 0.000   0 20.470
BHPWY8 21/12/2017 Call 12.160 8.910 8.910 0.000   30 8.910
BHPX38 21/12/2017 Put 12.160 0.435 0.435 0.000   0 0.435
BHPRK8 21/12/2017 Call 12.620 8.530 8.530 0.000   0 8.530
BHPRL8 21/12/2017 Put 12.620 0.510 0.510 0.000   0 0.510
BHPJJ8 21/12/2017 Call 13.090 8.165 8.165 0.000   530 8.165
BHPJK8 21/12/2017 Put 13.090 0.615 0.615 0.000   40 0.615
BHPDL8 21/12/2017 Call 13.560 7.800 7.800 0.000   500 7.800
BHPDM8 21/12/2017 Put 13.560 0.715 0.715 0.000   40 0.715
BHPYG7 21/12/2017 Call 14.030 7.450 7.450 0.000   40 7.450
BHPYH7 21/12/2017 Put 14.030 0.830 0.830 0.000   55 0.830
BHPVX7 21/12/2017 Call 14.960 6.790 6.790 0.000   11 6.790
BHPVY7 21/12/2017 Put 14.960 1.095 1.095 0.000   60 1.095
BHPTH7 21/12/2017 Call 15.900 6.170 6.170 0.000   500 6.170
BHPTI7 21/12/2017 Put 15.900 1.405 1.405 0.000   4,064 1.405
BHPS27 21/12/2017 Call 16.830 5.580 5.580 0.000   35 5.580
BHPS37 21/12/2017 Put 16.830 1.740 1.740 0.000   45 1.740
BHPGQ7 21/12/2017 Call 17.770 5.050 5.050 0.000   490 5.050
BHPGR7 21/12/2017 Put 17.770 2.140 2.140 0.000   40 2.140
BHPMR9 21/12/2017 Call 18.700 4.545 4.545 0.000   115 4.545
BHPMS9 21/12/2017 Put 18.700 2.565 2.565 0.000   150 2.565
BHPMT9 21/12/2017 Call 19.640 4.085 4.085 0.000   40 4.085
BHPMU9 21/12/2017 Put 19.640 3.035 3.035 0.000   20 3.035
BHPK49 21/12/2017 Call 20.570 3.665 3.665 0.000   173 3.665
BHPK59 21/12/2017 Put 20.570 3.540 3.540 0.000   30 3.540
BHPMJ7 21/12/2017 Call 21.510 3.275 3.275 0.000   345 3.275
BHPMK7 21/12/2017 Put 21.510 4.075 4.075 0.000   103 4.075
BHPIY7 21/12/2017 Call 22.440 2.920 2.920 0.000   454 2.920
BHPIZ7 21/12/2017 Put 22.440 4.640 4.640 0.000   834 4.640
BHPIM7 21/12/2017 Call 23.380 2.600 2.600 0.000   30 2.600
BHPIP7 21/12/2017 Put 23.380 5.240 5.240 0.000   45 5.240
BHPIQ7 21/12/2017 Call 24.310 2.300 2.300 1.650 10 30 2.300
BHPIR7 21/12/2017 Put 24.310 5.845 5.845 0.000   40 5.845
BHPIS7 21/12/2017 Call 25.250 2.035 2.035 2.000 100 130 2.035
BHPIT7 21/12/2017 Put 25.250 6.500 6.500 0.000   232 6.500
BHPIU7 21/12/2017 Call 26.180 1.775 1.775 0.000   40 1.775
BHPIX7 21/12/2017 Put 26.180 7.155 7.155 0.000   33 7.155
BHPIG7 21/12/2017 Call 27.120 1.550 1.550 0.000   40 1.550
BHPIH7 21/12/2017 Put 27.120 7.865 7.865 0.000   55 7.865
BHPII7 21/12/2017 Call 28.050 1.330 1.330 0.000   30 1.330
BHPIJ7 21/12/2017 Put 28.050 8.575 8.575 0.000   65 8.575
BHPJ17 21/12/2017 Call 28.990 1.155 1.155 0.000   245 1.155
BHPJ27 21/12/2017 Put 28.990 9.320 9.320 0.000   60 9.320
BHPBL8 21/12/2017 Call 29.000 1.145 1.145 0.000   0 1.145
BHPBP8 21/12/2017 Put 29.000 9.170 9.170 0.000   70 9.170
BHPB48 21/12/2017 Call 29.460 1.065 1.065 0.000   0 1.065
BHPBI8 21/12/2017 Put 29.460 9.700 9.700 0.000   20 9.700
BHPBK8 21/12/2017 Call 29.470 1.060 1.060 0.000   0 1.060
BHPBJ8 21/12/2017 Put 29.470 9.540 9.540 0.000   0 9.540
BHPIK7 21/12/2017 Call 29.920 0.980 0.980 0.000   2,005 0.980
BHPIL7 21/12/2017 Put 29.920 10.080 10.080 0.000   65 10.080
BHPB38 21/12/2017 Call 29.930 0.985 0.985 0.000   0 0.985
BHPB28 21/12/2017 Put 29.930 9.905 9.905 0.000   0 9.905
BHPZX7 21/12/2017 Call 30.390 0.905 0.905 0.000   0 0.905
BHPZW7 21/12/2017 Put 30.390 10.465 10.465 0.000   0 10.465
BHPZY7 21/12/2017 Call 30.400 0.910 0.910 0.000   0 0.910
BHPB18 21/12/2017 Put 30.400 10.285 10.285 0.000   944 10.285
BHPJ57 21/12/2017 Call 30.860 0.845 0.845 0.000   88 0.845
BHPJM7 21/12/2017 Put 30.860 10.860 10.860 0.000   132 10.860
BHPJV7 21/12/2017 Call 31.800 0.730 0.730 0.000   400 0.730
BHPJW7 21/12/2017 Put 31.800 11.680 11.680 0.000   303 11.680
BHPIK8 21/12/2017 Call 31.810 0.730 0.730 0.000   0 0.730
BHPIL8 21/12/2017 Put 31.810 11.455 11.455 0.000   357 11.455
BHPS47 21/12/2017 Call 32.730 0.635 0.635 0.000   1,020 0.635
BHPS57 21/12/2017 Put 32.730 12.500 12.500 0.000   2,500 12.500
BHPTN7 21/12/2017 Call 33.670 0.560 0.560 0.000   70 0.560
BHPTO7 21/12/2017 Put 33.670 13.350 13.350 0.000   0 13.350
BHPUG7 21/12/2017 Call 34.600 0.490 0.490 0.000   90 0.490
BHPUH7 21/12/2017 Put 34.600 14.215 14.215 0.000   10 14.215
BHPW27 21/12/2017 Call 35.540 0.425 0.425 0.000   90 0.425
BHPW37 21/12/2017 Put 35.540 15.090 15.090 0.000   0 15.090
BHPX48 28/06/2018 Call 12.000 8.835 8.835 0.000   0 8.835
BHPX58 28/06/2018 Put 12.000 0.585 0.585 0.000   0 0.585
BHPT28 28/06/2018 Call 12.500 8.390 8.390 0.000   0 8.390
BHPT38 28/06/2018 Put 12.500 0.695 0.695 0.000   0 0.695
BHPRQ8 28/06/2018 Call 13.000 7.965 7.965 0.000   40 7.965
BHPRR8 28/06/2018 Put 13.000 0.805 0.805 0.000   0 0.805
BHPJL8 28/06/2018 Call 13.500 7.550 7.550 0.000   0 7.550
BHPJM8 28/06/2018 Put 13.500 0.940 0.940 0.000   0 0.940
BHPDN8 28/06/2018 Call 14.000 7.160 7.160 0.000   20 7.160
BHPDO8 28/06/2018 Put 14.000 1.080 1.080 0.000   80 1.080
BHPYI7 28/06/2018 Call 14.500 6.780 6.780 0.000   0 6.780
BHPYJ7 28/06/2018 Put 14.500 1.225 1.225 0.000   66 1.225
BHPVZ7 28/06/2018 Call 15.000 6.425 6.425 0.000   0 6.425
BHPW17 28/06/2018 Put 15.000 1.395 1.395 0.000   80 1.395
BHPTD7 28/06/2018 Call 16.000 5.750 5.750 0.000   0 5.750
BHPTE7 28/06/2018 Put 16.000 1.745 1.745 0.000   50 1.745
BHPQJ7 28/06/2018 Call 17.000 5.135 5.135 0.000   0 5.135
BHPQK7 28/06/2018 Put 17.000 2.160 2.160 0.000   85 2.160
BHPGS7 28/06/2018 Call 18.000 4.590 4.590 0.000   0 4.590
BHPGT7 28/06/2018 Put 18.000 2.590 2.590 0.000   45 2.590
BHPMV9 28/06/2018 Call 19.000 4.090 4.090 0.000   0 4.090
BHPMW9 28/06/2018 Put 19.000 3.090 3.090 0.000   65 3.090
BHPK69 28/06/2018 Call 20.000 3.635 3.635 0.000   103 3.635
BHPK79 28/06/2018 Put 20.000 3.600 3.600 0.000   40 3.600
BHPYQ8 28/06/2018 Call 21.000 3.245 3.245 0.000   12 3.245
BHPYR8 28/06/2018 Put 21.000 4.175 4.175 0.000   50 4.175
BHPXO8 28/06/2018 Call 22.000 2.880 2.880 0.000   20 2.880
BHPXP8 28/06/2018 Put 22.000 4.750 4.750 0.000   55 4.750
BHPVT8 28/06/2018 Call 23.000 2.565 2.565 0.000   0 2.565
BHPVU8 28/06/2018 Put 23.000 5.395 5.395 0.000   10 5.395
BHPVJ8 28/06/2018 Call 24.000 2.270 2.270 0.000   20 2.270
BHPVK8 28/06/2018 Put 24.000 6.045 6.045 0.000   15 6.045
BHPV78 28/06/2018 Call 25.000 2.015 2.015 0.000   40 2.015
BHPV88 28/06/2018 Put 25.000 6.735 6.735 0.000   0 6.735
BHPV98 28/06/2018 Call 26.000 1.780 1.780 0.000   40 1.780
BHPVA8 28/06/2018 Put 26.000 7.455 7.455 0.000   15 7.455
BHPUU8 28/06/2018 Call 27.000 1.575 1.575 0.000   30 1.575
BHPUV8 28/06/2018 Put 27.000 8.180 8.180 0.000   0 8.180
BHPUS8 28/06/2018 Call 28.000 1.375 1.375 0.000   50 1.375
BHPUT8 28/06/2018 Put 28.000 8.955 8.955 0.000   0 8.955
BHPVB8 28/06/2018 Call 29.000 1.220 1.220 0.000   0 1.220
BHPVC8 28/06/2018 Put 29.000 9.740 9.740 0.000   0 9.740
BHPVD8 28/06/2018 Call 30.000 1.065 1.065 0.000   0 1.065
BHPVE8 28/06/2018 Put 30.000 10.540 10.540 0.000   1 10.540
BHPUY8 28/06/2018 Call 31.000 0.935 0.935 0.000   0 0.935
BHPUZ8 28/06/2018 Put 31.000 11.370 11.370 0.000   0 11.370
BHPUW8 28/06/2018 Call 32.000 0.820 0.820 0.000   0 0.820
BHPUX8 28/06/2018 Put 32.000 12.210 12.210 0.000   0 12.210
BHPV58 28/06/2018 Call 33.000 0.705 0.705 0.000   40 0.705
BHPV68 28/06/2018 Put 33.000 13.065 13.065 0.000   0 13.065
BHPJE9 28/06/2018 Call 40.000 0.275 0.275 0.000   0 0.275
BHPJD9 28/06/2018 Put 40.000 19.450 19.450 0.000   1 19.450
BHPJF9 28/06/2018 Call 43.000 0.180 0.180 0.000   0 0.180
BHPJG9 28/06/2018 Put 43.000 22.335 22.335 0.000   0 22.335
BHPJI9 28/06/2018 Call 46.000 0.115 0.115 0.000   0 0.115
BHPJH9 28/06/2018 Put 46.000 25.320 25.320 0.000   0 25.320
BHPX68 20/12/2018 Call 12.000 9.475 9.475 0.000   0 9.475
BHPX78 20/12/2018 Put 12.000 1.215 1.215 0.000   10 1.215
BHPT48 20/12/2018 Call 12.500 9.130 9.130 0.000   0 9.130
BHPT58 20/12/2018 Put 12.500 1.350 1.350 0.000   0 1.350
BHPRS8 20/12/2018 Call 13.000 8.795 8.795 0.000   0 8.795
BHPRT8 20/12/2018 Put 13.000 1.480 1.480 0.000   0 1.480
BHPPP8 20/12/2018 Call 13.500 8.460 8.460 0.000   0 8.460
BHPPQ8 20/12/2018 Put 13.500 1.635 1.635 0.000   0 1.635
BHPLF8 20/12/2018 Call 14.000 8.155 8.155 0.000   0 8.155
BHPLG8 20/12/2018 Put 14.000 1.800 1.800 0.000   0 1.800
BHPL78 20/12/2018 Call 14.500 7.855 7.855 0.000   0 7.855
BHPL88 20/12/2018 Put 14.500 1.960 1.960 0.000   0 1.960
BHPLL8 20/12/2018 Call 15.000 7.555 7.555 0.000   2 7.555
BHPLM8 20/12/2018 Put 15.000 2.120 2.120 0.000   0 2.120
BHPLD8 20/12/2018 Call 16.000 7.000 7.000 0.000   45 7.000
BHPLE8 20/12/2018 Put 16.000 2.495 2.495 0.000   5 2.495
BHPLJ8 20/12/2018 Call 17.000 6.475 6.475 0.000   8 6.475
BHPLK8 20/12/2018 Put 17.000 2.875 2.875 0.000   19 2.875
BHPL98 20/12/2018 Call 18.000 5.995 5.995 0.000   6 5.995
BHPLA8 20/12/2018 Put 18.000 3.300 3.300 0.000   0 3.300
BHPLB8 20/12/2018 Call 19.000 5.550 5.550 0.000   4 5.550
BHPLC8 20/12/2018 Put 19.000 3.740 3.740 0.000   170 3.740
BHPL58 20/12/2018 Call 20.000 5.125 5.125 0.000   210 5.125
BHPL68 20/12/2018 Put 20.000 4.205 4.205 0.000   0 4.205
BHPL38 20/12/2018 Call 21.000 4.760 4.760 0.000   2 4.760
BHPL48 20/12/2018 Put 21.000 4.710 4.710 0.000   0 4.710
BHPMR8 20/12/2018 Call 22.000 4.395 4.395 0.000   0 4.395
BHPMU8 20/12/2018 Put 22.000 5.210 5.210 0.000   20 5.210
BHPJK9 20/12/2018 Call 23.000 4.080 4.080 0.000   280 4.080
BHPJL9 20/12/2018 Put 23.000 5.775 5.775 0.000   20 5.775
BHPUO9 20/12/2018 Call 24.000 3.790 3.790 0.000   0 3.790
BHPUP9 20/12/2018 Put 24.000 6.345 6.345 0.000   0 6.345
BHPV39 20/12/2018 Call 25.000 3.505 3.505 0.000   0 3.505
BHPV49 20/12/2018 Put 25.000 6.945 6.945 0.000   0 6.945

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.