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 22.380 Down -0.020 22.330 22.420 22.450 22.550 22.110 20,484,344 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPX79 27/10/2016 Call 0.010 22.415 22.415 22.320 130 210 22.415
BHPM17 27/10/2016 Call 14.500 7.895 7.895 0.000   0 7.895
BHPM27 27/10/2016 Put 14.500 0.000 0.000 0.000   200 0.000
BHPY69 27/10/2016 Call 14.750 7.645 7.645 0.000   0 7.645
BHPY99 27/10/2016 Put 14.750 0.000 0.000 0.000   635 0.000
BHPXZ9 27/10/2016 Call 15.000 7.395 7.395 0.000   0 7.395
BHPY19 27/10/2016 Put 15.000 0.000 0.000 0.000   1,159 0.000
BHPXO9 27/10/2016 Call 15.500 6.900 6.900 0.000   0 6.900
BHPXP9 27/10/2016 Put 15.500 0.000 0.000 0.000   387 0.000
BHPXQ9 27/10/2016 Call 16.000 6.400 6.400 0.000   0 6.400
BHPXR9 27/10/2016 Put 16.000 0.000 0.000 0.000   12,031 0.000
BHPB88 27/10/2016 Call 16.010 6.390 6.390 0.000   744 6.390
BHPB98 27/10/2016 Put 16.010 0.000 0.000 0.000   0 0.000
BHPXS9 27/10/2016 Call 16.500 5.900 5.900 0.000   0 5.900
BHPXT9 27/10/2016 Put 16.500 0.000 0.000 0.000   1,604 0.000
BHPBG8 27/10/2016 Call 16.510 5.890 5.890 0.000   177 5.890
BHPBF8 27/10/2016 Put 16.510 0.000 0.000 0.000   0 0.000
BHPWW9 27/10/2016 Call 17.000 5.400 5.400 0.000   10 5.400
BHPWX9 27/10/2016 Put 17.000 0.001 0.001 0.000   5,974 0.001
BHPWN7 27/10/2016 Call 17.010 5.390 5.390 0.000   690 5.390
BHPWO7 27/10/2016 Put 17.010 0.001 0.001 0.000   66 0.001
BHPWO9 27/10/2016 Call 17.500 4.905 4.905 0.000   190 4.905
BHPWP9 27/10/2016 Put 17.500 0.002 0.002 0.000   1,474 0.002
BHPWQ7 27/10/2016 Call 17.510 4.895 4.895 0.000   10 4.895
BHPWP7 27/10/2016 Put 17.510 0.002 0.002 0.015 300 300 0.002
BHPWS9 27/10/2016 Call 18.000 4.405 4.405 0.000   1,618 4.405
BHPWT9 27/10/2016 Put 18.000 0.005 0.005 0.015 6,000 7,395 0.005
BHPQX7 27/10/2016 Call 18.010 4.395 4.395 0.000   126 4.395
BHPQY7 27/10/2016 Put 18.010 0.006 0.006 0.035 10 60 0.006
BHPWK9 27/10/2016 Call 18.500 3.910 3.910 0.000   134 3.910
BHPWN9 27/10/2016 Put 18.500 0.010 0.010 0.000   1,281 0.010
BHPR17 27/10/2016 Call 18.510 3.900 3.900 0.000   20 3.900
BHPQZ7 27/10/2016 Put 18.510 0.010 0.010 0.000   100 0.010
BHPWU9 27/10/2016 Call 19.000 3.425 3.425 0.000 60 489 3.425
BHPWV9 27/10/2016 Put 19.000 0.025 0.025 0.000   4,413 0.025
BHPR27 27/10/2016 Call 19.010 3.415 3.415 0.000   3,144 3.415
BHPR37 27/10/2016 Put 19.010 0.025 0.025 0.000   1,175 0.025
BHPWI9 27/10/2016 Call 19.500 2.940 2.940 0.000   416 2.940
BHPWJ9 27/10/2016 Put 19.500 0.045 0.045 0.050 385 1,075 0.045
BHPR57 27/10/2016 Call 19.510 2.935 2.935 0.000   933 2.935
BHPR47 27/10/2016 Put 19.510 0.045 0.045 0.000   1,310 0.045
BHPVV9 27/10/2016 Call 20.000 2.475 2.475 0.000 20 12,778 2.475
BHPVW9 27/10/2016 Put 20.000 0.075 0.075 0.080 380 9,008 0.075
BHPRT7 27/10/2016 Call 20.010 2.465 2.465 0.000   811 2.465
BHPRU7 27/10/2016 Put 20.010 0.075 0.075 0.000   320 0.075
BHPX39 27/10/2016 Call 20.500 2.025 2.025 0.000   2,590 2.025
BHPX49 27/10/2016 Put 20.500 0.125 0.125 0.120 600 1,745 0.125
BHPMW7 27/10/2016 Call 20.510 2.015 2.015 0.000   1,360 2.015
BHPMV7 27/10/2016 Put 20.510 0.125 0.125 0.150 8 427 0.125
BHPVX9 27/10/2016 Call 21.000 1.600 1.600 1.540 90 6,094 1.600
BHPWH9 27/10/2016 Put 21.000 0.200 0.200 0.210 436 986 0.200
BHPSE7 27/10/2016 Call 21.010 1.590 1.590 0.000   2,595 1.590
BHPSF7 27/10/2016 Put 21.010 0.200 0.200 0.000 100 756 0.200
BHPX59 27/10/2016 Call 21.500 1.215 1.215 1.205 350 9,156 1.215
BHPX69 27/10/2016 Put 21.500 0.315 0.315 0.330 649 2,983 0.315
BHPP47 27/10/2016 Call 21.510 1.205 1.205 0.000   2,991 1.205
BHPP37 27/10/2016 Put 21.510 0.315 0.315 0.000 270 374 0.315
BHPVT9 27/10/2016 Call 22.000 0.875 0.875 0.760 675 16,534 0.875
BHPVU9 27/10/2016 Put 22.000 0.475 0.475 0.450 733 1,538 0.475
BHPP57 27/10/2016 Call 22.010 0.870 0.870 0.860 20 2,187 0.870
BHPP67 27/10/2016 Put 22.010 0.480 0.480 0.470 120 196 0.480
BHPWY9 27/10/2016 Call 22.500 0.595 0.595 0.580 481 20,352 0.595
BHPWZ9 27/10/2016 Put 22.500 0.700 0.700 0.820 51 297 0.700
BHPP87 27/10/2016 Call 22.510 0.590 0.590 0.000   846 0.590
BHPP77 27/10/2016 Put 22.510 0.705 0.705 0.000   208 0.705
BHPVR9 27/10/2016 Call 23.000 0.380 0.380 0.365 701 14,669 0.380
BHPVS9 27/10/2016 Put 23.000 0.990 0.990 0.000   185 0.990
BHPW57 27/10/2016 Call 23.010 0.380 0.380 0.300 30 342 0.380
BHPW67 27/10/2016 Put 23.010 0.995 0.995 0.000 100 883 0.995
BHPX19 27/10/2016 Call 23.500 0.230 0.230 0.220 6,975 13,986 0.230
BHPX29 27/10/2016 Put 23.500 1.340 1.340 0.000   474 1.340
BHPW87 27/10/2016 Call 23.510 0.225 0.225 0.000 50 316 0.225
BHPW77 27/10/2016 Put 23.510 1.345 1.345 1.490 10 130 1.345
BHPWQ9 27/10/2016 Call 24.000 0.130 0.130 0.130 1,177 6,518 0.130
BHPWR9 27/10/2016 Put 24.000 1.740 1.740 0.000   0 1.740
BHPW97 27/10/2016 Call 24.010 0.130 0.130 0.000   660 0.130
BHPWA7 27/10/2016 Put 24.010 1.745 1.745 0.000   119 1.745
BHPXG9 27/10/2016 Call 24.500 0.070 0.070 0.000   1,655 0.070
BHPXH9 27/10/2016 Put 24.500 2.180 2.180 0.000   0 2.180
BHPBW7 27/10/2016 Call 25.000 0.035 0.035 0.000 50 2,970 0.035
BHPBX7 27/10/2016 Put 25.000 2.645 2.645 0.000   0 2.645
BHPC37 27/10/2016 Call 25.010 0.035 0.035 0.000   0 0.035
BHPBY7 27/10/2016 Put 25.010 2.640 2.640 0.000   806 2.640
BHPE98 27/10/2016 Call 25.500 0.015 0.015 0.000   0 0.015
BHPEF8 27/10/2016 Put 25.500 3.125 3.125 0.000   0 3.125
BHPXC7 27/10/2016 Call 26.000 0.007 0.007 0.000   0 0.007
BHPXD7 27/10/2016 Put 26.000 3.620 3.620 0.000   0 3.620
BHPXG7 27/10/2016 Call 26.010 0.007 0.007 0.010 106 106 0.007
BHPXF7 27/10/2016 Put 26.010 3.610 3.610 3.590 400 755 3.610
BHPXH7 27/10/2016 Call 27.000 0.001 0.001 0.000   0 0.001
BHPXI7 27/10/2016 Put 27.000 4.620 4.620 0.000   0 4.620
BHPXK7 27/10/2016 Call 27.010 0.001 0.001 0.000   0 0.001
BHPXJ7 27/10/2016 Put 27.010 4.600 4.600 0.000   35 4.600
BHPXL7 27/10/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPXM7 27/10/2016 Put 28.000 5.620 5.620 0.000   0 5.620
BHPXO7 27/10/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPXN7 27/10/2016 Put 28.010 5.600 5.600 0.000   0 5.600
BHPSQ7 27/10/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPSR7 27/10/2016 Put 30.000 7.620 7.620 0.000   0 7.620
BHPSP7 27/10/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPSO7 27/10/2016 Put 30.010 7.595 7.595 0.000   660 7.595
BHPB78 27/10/2016 Call 32.000 0.000 0.000 0.000   0 0.000
BHPB68 27/10/2016 Put 32.000 9.620 9.620 0.000   0 9.620
BHPZP7 27/10/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPB58 27/10/2016 Put 32.010 9.595 9.595 0.000   40 9.595
BHPZO7 27/10/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPZF7 27/10/2016 Put 32.500 10.120 10.120 0.000   0 10.120
BHPZD7 27/10/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPZE7 27/10/2016 Put 32.510 10.095 10.095 0.000   104 10.095
BHPSU7 27/10/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPSV7 27/10/2016 Put 34.000 11.620 11.620 0.000   0 11.620
BHPST7 27/10/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPSS7 27/10/2016 Put 34.010 11.590 11.590 0.000   15 11.590
BHPB47 24/11/2016 Call 0.010 22.445 22.445 22.450 90 140 22.445
BHPM37 24/11/2016 Call 14.500 7.930 7.930 0.000   0 7.930
BHPM47 24/11/2016 Put 14.500 0.001 0.001 0.000   6,010 0.001
BHPE57 24/11/2016 Call 14.750 7.680 7.680 0.000   0 7.680
BHPE67 24/11/2016 Put 14.750 0.002 0.002 0.000   10 0.002
BHPE37 24/11/2016 Call 15.000 7.430 7.430 0.000   0 7.430
BHPE47 24/11/2016 Put 15.000 0.003 0.003 0.000   40 0.003
BHPCN7 24/11/2016 Call 15.500 6.930 6.930 0.000   0 6.930
BHPCO7 24/11/2016 Put 15.500 0.005 0.005 0.000   20 0.005
BHPZQ9 24/11/2016 Call 16.000 6.435 6.435 0.000   0 6.435
BHPZR9 24/11/2016 Put 16.000 0.010 0.010 0.000   2,900 0.010
BHPZI9 24/11/2016 Call 16.500 5.940 5.940 0.000   50 5.940
BHPZJ9 24/11/2016 Put 16.500 0.015 0.015 0.000 50 2,118 0.015
BHPZO9 24/11/2016 Call 17.000 5.450 5.450 0.000   185 5.450
BHPZP9 24/11/2016 Put 17.000 0.030 0.030 0.000   4,788 0.030
BHPWR7 24/11/2016 Call 17.010 5.445 5.445 0.000   0 5.445
BHPWS7 24/11/2016 Put 17.010 0.030 0.030 0.000   0 0.030
BHPZE9 24/11/2016 Call 17.500 4.965 4.965 0.000   53 4.965
BHPZF9 24/11/2016 Put 17.500 0.040 0.040 0.000   721 0.040
BHPWU7 24/11/2016 Call 17.510 4.955 4.955 0.000   163 4.955
BHPWT7 24/11/2016 Put 17.510 0.045 0.045 0.000   0 0.045
BHPZM9 24/11/2016 Call 18.000 4.485 4.485 0.000   491 4.485
BHPZN9 24/11/2016 Put 18.000 0.060 0.060 0.000   985 0.060
BHPB97 24/11/2016 Call 18.010 4.475 4.475 0.000   323 4.475
BHPBF7 24/11/2016 Put 18.010 0.070 0.070 0.000   160 0.070
BHPZG9 24/11/2016 Call 18.500 4.010 4.010 0.000   523 4.010
BHPZH9 24/11/2016 Put 18.500 0.090 0.090 0.000 100 3,639 0.090
BHPBH7 24/11/2016 Call 18.510 4.000 4.000 0.000   50 4.000
BHPBG7 24/11/2016 Put 18.510 0.090 0.090 0.000   125 0.090
BHPZA9 24/11/2016 Call 19.000 3.550 3.550 0.000 35 763 3.550
BHPZB9 24/11/2016 Put 19.000 0.125 0.125 0.140 450 10,278 0.125
BHPBI7 24/11/2016 Call 19.010 3.540 3.540 0.000   205 3.540
BHPBJ7 24/11/2016 Put 19.010 0.125 0.125 0.000   285 0.125
BHPZU9 24/11/2016 Call 19.500 3.095 3.095 3.120 95 537 3.095
BHPZV9 24/11/2016 Put 19.500 0.175 0.175 0.160 40 1,422 0.175
BHPR67 24/11/2016 Call 19.510 3.090 3.090 0.000   325 3.090
BHPR77 24/11/2016 Put 19.510 0.175 0.175 0.000   52 0.175
BHPZ89 24/11/2016 Call 20.000 2.665 2.665 1.930 44 7,016 2.665
BHPZ99 24/11/2016 Put 20.000 0.240 0.240 0.230 67 7,598 0.240
BHPR97 24/11/2016 Call 20.010 2.655 2.655 0.000   484 2.655
BHPR87 24/11/2016 Put 20.010 0.240 0.240 0.000   630 0.240
BHPZS9 24/11/2016 Call 20.500 2.250 2.250 0.000   4,333 2.250
BHPZT9 24/11/2016 Put 20.500 0.320 0.320 0.310 50 771 0.320
BHPRI7 24/11/2016 Call 20.510 2.240 2.240 0.000   461 2.240
BHPRH7 24/11/2016 Put 20.510 0.325 0.325 0.000   10 0.325
BHPZC9 24/11/2016 Call 21.000 1.860 1.860 0.000   4,547 1.860
BHPZD9 24/11/2016 Put 21.000 0.435 0.435 0.000   674 0.435
BHPRF7 24/11/2016 Call 21.010 1.855 1.855 0.000   1,067 1.855
BHPRG7 24/11/2016 Put 21.010 0.435 0.435 0.000   71 0.435
BHPZW9 24/11/2016 Call 21.500 1.505 1.505 1.480 9 1,732 1.505
BHPZX9 24/11/2016 Put 21.500 0.575 0.575 0.000   962 0.575
BHPMX7 24/11/2016 Call 21.510 1.500 1.500 0.000   1,075 1.500
BHPMY7 24/11/2016 Put 21.510 0.575 0.575 0.000   385 0.575
BHPB27 24/11/2016 Call 22.000 1.185 1.185 0.000   5,551 1.185
BHPB37 24/11/2016 Put 22.000 0.755 0.755 0.000   457 0.755
BHPRJ7 24/11/2016 Call 22.010 1.180 1.180 0.000   1,510 1.180
BHPRK7 24/11/2016 Put 22.010 0.755 0.755 0.000   180 0.755
BHPZY9 24/11/2016 Call 22.500 0.910 0.910 0.840 190 47,861 0.910
BHPB17 24/11/2016 Put 22.500 0.980 0.980 0.000   410 0.980
BHPZK9 24/11/2016 Call 23.000 0.675 0.675 0.650 673 44,365 0.675
BHPZL9 24/11/2016 Put 23.000 1.245 1.245 0.000   381 1.245
BHPWB7 24/11/2016 Call 23.010 0.670 0.670 0.000   277 0.670
BHPWC7 24/11/2016 Put 23.010 1.245 1.245 0.000   80 1.245
BHPF77 24/11/2016 Call 23.500 0.490 0.490 0.450 73 6,383 0.490
BHPF87 24/11/2016 Put 23.500 1.560 1.560 0.000   870 1.560
BHPX47 24/11/2016 Call 23.510 0.485 0.485 0.400 10 60 0.485
BHPX57 24/11/2016 Put 23.510 1.555 1.555 0.000   90 1.555
BHPC67 24/11/2016 Call 24.000 0.340 0.340 0.330 15 2,778 0.340
BHPC77 24/11/2016 Put 24.000 1.910 1.910 0.000   0 1.910
BHPC57 24/11/2016 Call 24.010 0.335 0.335 0.000   130 0.335
BHPC47 24/11/2016 Put 24.010 1.910 1.910 0.000   474 1.910
BHPRN7 24/11/2016 Call 24.500 0.230 0.230 0.200 30 2,933 0.230
BHPRO7 24/11/2016 Put 24.500 2.305 2.305 0.000   10 2.305
BHPX77 24/11/2016 Call 24.510 0.230 0.230 0.200 10 10 0.230
BHPX67 24/11/2016 Put 24.510 2.300 2.300 0.000   140 2.300
BHPRV7 24/11/2016 Call 25.000 0.155 0.155 0.135 50 2,371 0.155
BHPRW7 24/11/2016 Put 25.000 2.730 2.730 0.000   0 2.730
BHPV87 24/11/2016 Call 25.010 0.150 0.150 0.000   300 0.150
BHPV97 24/11/2016 Put 25.010 2.720 2.720 0.000   495 2.720
BHPEG8 24/11/2016 Call 25.500 0.100 0.100 0.000   0 0.100
BHPEJ8 24/11/2016 Put 25.500 3.185 3.185 0.000   0 3.185
BHPVA7 24/11/2016 Call 26.000 0.060 0.060 0.000   0 0.060
BHPVB7 24/11/2016 Put 26.000 3.655 3.655 0.000   0 3.655
BHPVD7 24/11/2016 Call 26.010 0.060 0.060 0.000   0 0.060
BHPVC7 24/11/2016 Put 26.010 3.635 3.635 3.830 10 272 3.635
BHPVF7 24/11/2016 Call 27.000 0.025 0.025 0.000   0 0.025
BHPVE7 24/11/2016 Put 27.000 4.630 4.630 0.000   0 4.630
BHPVH7 24/11/2016 Call 27.010 0.025 0.025 0.000   0 0.025
BHPVG7 24/11/2016 Put 27.010 4.600 4.600 0.000   0 4.600
BHPCR8 24/11/2016 Call 27.500 0.015 0.015 0.000   0 0.015
BHPCS8 24/11/2016 Put 27.500 5.125 5.125 0.000   0 5.125
BHPDR8 24/11/2016 Call 27.510 0.015 0.015 0.000   0 0.015
BHPDQ8 24/11/2016 Put 27.510 5.095 5.095 0.000   112 5.095
BHPCU8 24/11/2016 Call 28.000 0.008 0.008 0.000   0 0.008
BHPCT8 24/11/2016 Put 28.000 5.625 5.625 0.000   0 5.625
BHPDS8 24/11/2016 Call 28.010 0.008 0.008 0.000   100 0.008
BHPDT8 24/11/2016 Put 28.010 5.590 5.590 0.000   231 5.590
BHPVJ7 24/11/2016 Call 28.500 0.005 0.005 0.000   0 0.005
BHPVI7 24/11/2016 Put 28.500 6.125 6.125 0.000   0 6.125
BHPVN7 24/11/2016 Call 28.510 0.005 0.005 0.000   0 0.005
BHPVM7 24/11/2016 Put 28.510 6.085 6.085 0.000   184 6.085
BHPVK7 24/11/2016 Call 29.000 0.003 0.003 0.000   0 0.003
BHPVL7 24/11/2016 Put 29.000 6.620 6.620 0.000   0 6.620
BHPVO7 24/11/2016 Call 29.010 0.003 0.003 0.000   0 0.003
BHPW47 24/11/2016 Put 29.010 6.585 6.585 0.000   145 6.585
BHPXR7 24/11/2016 Call 29.500 0.001 0.001 0.000   0 0.001
BHPXS7 24/11/2016 Put 29.500 7.120 7.120 0.000   0 7.120
BHPXU7 24/11/2016 Call 29.510 0.001 0.001 0.000   0 0.001
BHPXT7 24/11/2016 Put 29.510 7.085 7.085 0.000   85 7.085
BHPSZ7 24/11/2016 Call 30.000 0.001 0.001 0.000   0 0.001
BHPSY7 24/11/2016 Put 30.000 7.620 7.620 0.000   0 7.620
BHPSW7 24/11/2016 Call 30.010 0.001 0.001 0.000   0 0.001
BHPSX7 24/11/2016 Put 30.010 7.580 7.580 0.000   630 7.580
BHPBX8 24/11/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPBO8 24/11/2016 Put 30.500 8.120 8.120 0.000   0 8.120
BHPBH8 24/11/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPBM8 24/11/2016 Put 30.510 8.080 8.080 0.000   70 8.080
BHPCH8 24/11/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPCI8 24/11/2016 Put 31.000 8.620 8.620 0.000   0 8.620
BHPCK8 24/11/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPCJ8 24/11/2016 Put 31.010 8.580 8.580 0.000   130 8.580
BHPUJ7 24/11/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPUK7 24/11/2016 Put 31.500 9.120 9.120 0.000   0 9.120
BHPUO7 24/11/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPUL7 24/11/2016 Put 31.510 9.080 9.080 9.250 32 32 9.080
BHPUP7 24/11/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPUQ7 24/11/2016 Put 32.500 10.125 10.125 0.000   0 10.125
BHPUS7 24/11/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPUR7 24/11/2016 Put 32.510 10.080 10.080 10.350 33 35 10.080
BHPWD7 24/11/2016 Call 33.000 0.000 0.000 0.000   0 0.000
BHPWE7 24/11/2016 Put 33.000 10.620 10.620 0.000   0 10.620
BHPWG7 24/11/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPWF7 24/11/2016 Put 33.010 10.570 10.570 0.000 70 130 10.570
BHPWH7 24/11/2016 Call 33.500 0.000 0.000 0.000   0 0.000
BHPWI7 24/11/2016 Put 33.500 11.120 11.120 0.000   0 11.120
BHPWJ7 24/11/2016 Call 33.510 0.000 0.000 0.000   0 0.000
BHPWK7 24/11/2016 Put 33.510 11.065 11.065 0.000 125 285 11.065
BHPT47 24/11/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPT37 24/11/2016 Put 34.000 11.620 11.620 0.000   0 11.620
BHPT17 24/11/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPT27 24/11/2016 Put 34.010 11.560 11.560 0.000   490 11.560
BHPWV7 24/11/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPWW7 24/11/2016 Put 34.500 12.120 12.120 0.000   0 12.120
BHPWY7 24/11/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPWX7 24/11/2016 Put 34.510 12.055 12.055 0.000 55 117 12.055
BHPWZ7 24/11/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPX17 24/11/2016 Put 35.000 12.620 12.620 0.000   0 12.620
BHPX37 24/11/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPX27 24/11/2016 Put 35.010 12.555 12.555 0.000   76 12.555
BHPCV8 24/11/2016 Call 36.000 0.000 0.000 0.000   0 0.000
BHPCW8 24/11/2016 Put 36.000 13.620 13.620 0.000   0 13.620
BHPDV8 24/11/2016 Call 36.010 0.000 0.000 0.000   0 0.000
BHPDU8 24/11/2016 Put 36.010 13.545 13.545 0.000   0 13.545
BHPCY8 24/11/2016 Call 37.000 0.000 0.000 0.000   0 0.000
BHPCX8 24/11/2016 Put 37.000 14.620 14.620 0.000   0 14.620
BHPDW8 24/11/2016 Call 37.010 0.000 0.000 0.000   0 0.000
BHPDX8 24/11/2016 Put 37.010 14.545 14.545 0.000   10 14.545
BHPCZ8 24/11/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPDP8 24/11/2016 Put 38.000 15.620 15.620 0.000   0 15.620
BHPDZ8 24/11/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPDY8 24/11/2016 Put 38.010 15.540 15.540 0.000   0 15.540
BHPNQ9 22/12/2016 Call 0.010 22.455 22.455 0.000   130 22.455
BHPSH8 22/12/2016 Call 9.350 13.065 13.065 0.000   0 13.065
BHPSG8 22/12/2016 Put 9.350 0.000 0.000 0.000   2,900 0.000
BHPSE8 22/12/2016 Call 9.820 12.600 12.600 0.000   0 12.600
BHPSF8 22/12/2016 Put 9.820 0.000 0.000 0.000   220 0.000
BHPSD8 22/12/2016 Call 10.290 12.130 12.130 0.000   0 12.130
BHPSC8 22/12/2016 Put 10.290 0.000 0.000 0.000   240 0.000
BHPWS8 22/12/2016 Call 12.390 10.045 10.045 0.000   0 10.045
BHPWT8 22/12/2016 Put 12.390 0.000 0.000 0.000   8,100 0.000
BHPSX8 22/12/2016 Call 12.620 9.815 9.815 0.000   280 9.815
BHPSY8 22/12/2016 Put 12.620 0.000 0.000 0.000   880 0.000
BHPR98 22/12/2016 Call 12.860 9.580 9.580 0.000   8 9.580
BHPRF8 22/12/2016 Put 12.860 0.001 0.001 0.000   20 0.001
BHPJD8 22/12/2016 Call 13.090 9.350 9.350 0.000   0 9.350
BHPJE8 22/12/2016 Put 13.090 0.001 0.001 0.000   301 0.001
BHPSB9 22/12/2016 Call 13.100 9.340 9.340 0.000   0 9.340
BHPSA9 22/12/2016 Put 13.100 0.001 0.001 0.000   0 0.001
BHPQS8 22/12/2016 Call 13.330 9.115 9.115 0.000   0 9.115
BHPQT8 22/12/2016 Put 13.330 0.001 0.001 0.000   1,310 0.001
BHPD58 22/12/2016 Call 13.560 8.885 8.885 0.000   0 8.885
BHPD68 22/12/2016 Put 13.560 0.001 0.001 0.000   28 0.001
BHPKW8 22/12/2016 Call 13.790 8.655 8.655 0.000   17 8.655
BHPKX8 22/12/2016 Put 13.790 0.002 0.002 0.000   500 0.002
BHPY47 22/12/2016 Call 14.030 8.420 8.420 0.000   10 8.420
BHPY57 22/12/2016 Put 14.030 0.003 0.003 0.000   456 0.003
BHPI58 22/12/2016 Call 14.040 8.410 8.410 0.000   150 8.410
BHPI68 22/12/2016 Put 14.040 0.003 0.003 0.000   1,118 0.003
BHPI88 22/12/2016 Call 14.490 7.965 7.965 0.000   16 7.965
BHPI78 22/12/2016 Put 14.490 0.005 0.005 0.000   96 0.005
BHPLR8 22/12/2016 Call 14.500 7.955 7.955 0.000   0 7.955
BHPLS8 22/12/2016 Put 14.500 0.005 0.005 0.000   180 0.005
BHPVR7 22/12/2016 Call 14.960 7.500 7.500 0.000   206 7.500
BHPVS7 22/12/2016 Put 14.960 0.008 0.008 0.000   3,032 0.008
BHPFJ8 22/12/2016 Call 14.970 7.490 7.490 0.000   336 7.490
BHPFU8 22/12/2016 Put 14.970 0.009 0.009 0.000   1,440 0.009
BHPKS8 22/12/2016 Call 15.430 7.040 7.040 0.000   148 7.040
BHPKT8 22/12/2016 Put 15.430 0.015 0.015 0.000   4,520 0.015
BHPB89 22/12/2016 Call 15.440 7.030 7.030 0.000   0 7.030
BHPB79 22/12/2016 Put 15.440 0.015 0.015 0.000   4,100 0.015
BHPUK9 22/12/2016 Call 15.900 6.580 6.580 0.000   2,200 6.580
BHPUJ9 22/12/2016 Put 15.900 0.025 0.025 0.000   5,656 0.025
BHPG18 22/12/2016 Call 15.910 6.570 6.570 0.000   0 6.570
BHPFV8 22/12/2016 Put 15.910 0.025 0.025 0.000   800 0.025
BHPUH9 22/12/2016 Call 16.370 6.125 6.125 0.000   205 6.125
BHPUI9 22/12/2016 Put 16.370 0.035 0.035 0.000   785 0.035
BHPZH7 22/12/2016 Call 16.380 6.115 6.115 0.000   0 6.115
BHPZG7 22/12/2016 Put 16.380 0.040 0.040 0.000   275 0.040
BHPUG9 22/12/2016 Call 16.830 5.680 5.680 0.000   3,459 5.680
BHPUF9 22/12/2016 Put 16.830 0.055 0.055 0.000   20,140 0.055
BHPZI7 22/12/2016 Call 16.840 5.675 5.675 0.000   116 5.675
BHPZJ7 22/12/2016 Put 16.840 0.055 0.055 0.000   414 0.055
BHPKU8 22/12/2016 Call 17.300 5.235 5.235 0.000   1,125 5.235
BHPKV8 22/12/2016 Put 17.300 0.080 0.080 0.000   2,036 0.080
BHPP98 22/12/2016 Call 17.310 5.225 5.225 0.000   118 5.225
BHPPK8 22/12/2016 Put 17.310 0.080 0.080 0.000   291 0.080
BHPUE9 22/12/2016 Call 17.770 4.795 4.795 0.000   809 4.795
BHPUC9 22/12/2016 Put 17.770 0.110 0.110 0.000   925 0.110
BHPZL7 22/12/2016 Call 17.780 4.785 4.785 0.000   170 4.785
BHPZK7 22/12/2016 Put 17.780 0.110 0.110 0.000   605 0.110
BHPZT7 22/12/2016 Call 18.240 4.365 4.365 4.360 133 3,275 4.365
BHPZS7 22/12/2016 Put 18.240 0.150 0.150 0.000   1,220 0.150
BHPZU7 22/12/2016 Call 18.250 4.355 4.355 0.000   70 4.355
BHPZV7 22/12/2016 Put 18.250 0.150 0.150 0.000   499 0.150
BHPME9 22/12/2016 Call 18.700 3.950 3.950 0.000   1,974 3.950
BHPMF9 22/12/2016 Put 18.700 0.195 0.195 0.000   1,956 0.195
BHPZM7 22/12/2016 Call 18.710 3.940 3.940 0.000   377 3.940
BHPZN7 22/12/2016 Put 18.710 0.195 0.195 0.000   301 0.195
BHPL18 22/12/2016 Call 19.170 3.535 3.535 0.000   327 3.535
BHPL28 22/12/2016 Put 19.170 0.250 0.250 0.000   957 0.250
BHPPM8 22/12/2016 Call 19.180 3.530 3.530 0.000   332 3.530
BHPPL8 22/12/2016 Put 19.180 0.255 0.255 0.000   801 0.255
BHPMG9 22/12/2016 Call 19.640 3.135 3.135 3.160 70 1,884 3.135
BHPMH9 22/12/2016 Put 19.640 0.325 0.325 0.300 50 1,156 0.325
BHPGS9 22/12/2016 Call 19.650 3.130 3.130 0.000   64 3.130
BHPGR9 22/12/2016 Put 19.650 0.325 0.325 0.000   459 0.325
BHPKY8 22/12/2016 Call 20.110 2.755 2.755 0.000   4,772 2.755
BHPKZ8 22/12/2016 Put 20.110 0.415 0.415 0.000 50 3,828 0.415
BHPPN8 22/12/2016 Call 20.120 2.745 2.745 0.000   1,108 2.745
BHPPO8 22/12/2016 Put 20.120 0.415 0.415 0.000   233 0.415
BHPJZ9 22/12/2016 Call 20.570 2.395 2.395 2.380 40 4,530 2.395
BHPK19 22/12/2016 Put 20.570 0.515 0.515 0.510 100 1,277 0.515
BHPGT9 22/12/2016 Call 20.580 2.385 2.385 0.000   265 2.385
BHPGU9 22/12/2016 Put 20.580 0.515 0.515 0.000   315 0.515
BHPMP8 22/12/2016 Call 21.040 2.050 2.050 0.000   1,340 2.050
BHPMQ8 22/12/2016 Put 21.040 0.640 0.640 0.000   1,421 0.640
BHPNK9 22/12/2016 Call 21.050 2.045 2.045 0.000 50 1,198 2.045
BHPN99 22/12/2016 Put 21.050 0.640 0.640 0.000   1,552 0.640
BHPG87 22/12/2016 Call 21.510 1.735 1.735 1.720 45 3,339 1.735
BHPG97 22/12/2016 Put 21.510 0.795 0.795 0.000   479 0.795
BHPFH8 22/12/2016 Call 21.520 1.725 1.725 0.000   576 1.725
BHPFI8 22/12/2016 Put 21.520 0.790 0.790 0.000   1,599 0.790
BHPJC9 22/12/2016 Call 21.980 1.445 1.445 1.350 16 7,129 1.445
BHPJJ9 22/12/2016 Put 21.980 0.970 0.970 0.000   157 0.970
BHPBY8 22/12/2016 Call 21.990 1.435 1.435 0.000   109 1.435
BHPC38 22/12/2016 Put 21.990 0.970 0.970 0.000   0 0.970
BHPBS7 22/12/2016 Call 22.440 1.185 1.185 0.000   1,996 1.185
BHPBZ7 22/12/2016 Put 22.440 1.170 1.170 0.000   3,433 1.170
BHPST8 22/12/2016 Call 22.450 1.180 1.180 0.000   625 1.180
BHPSU8 22/12/2016 Put 22.450 1.170 1.170 0.000   1,664 1.170
BHPUM9 22/12/2016 Call 22.910 0.955 0.955 0.940 30 3,777 0.955
BHPUN9 22/12/2016 Put 22.910 1.405 1.405 1.500 30 349 1.405
BHPC78 22/12/2016 Call 22.920 0.950 0.950 0.000   81 0.950
BHPC48 22/12/2016 Put 22.920 1.405 1.405 0.000   0 1.405
BHPW39 22/12/2016 Call 23.380 0.760 0.760 0.000   4,760 0.760
BHPW49 22/12/2016 Put 23.380 1.675 1.675 0.000   122 1.675
BHPYL7 22/12/2016 Call 23.390 0.755 0.755 0.000   3,010 0.755
BHPYK7 22/12/2016 Put 23.390 1.670 1.670 0.000   300 1.670
BHPUU9 22/12/2016 Call 23.850 0.590 0.590 0.540 20,838 23,298 0.590
BHPUV9 22/12/2016 Put 23.850 1.975 1.975 0.000   241 1.975
BHPUF7 22/12/2016 Call 23.860 0.585 0.585 0.500 20 65 0.585
BHPUI7 22/12/2016 Put 23.860 1.965 1.965 0.000   7 1.965
BHPW59 22/12/2016 Call 24.310 0.455 0.455 0.000   3,993 0.455
BHPW69 22/12/2016 Put 24.310 2.295 2.295 0.000   15 2.295
BHPZQ7 22/12/2016 Call 24.320 0.450 0.450 0.440 55 851 0.450
BHPZR7 22/12/2016 Put 24.320 2.280 2.280 0.000   2,054 2.280
BHPS67 22/12/2016 Call 24.780 0.345 0.345 0.000   828 0.345
BHPS77 22/12/2016 Put 24.780 2.645 2.645 0.000   0 2.645
BHPTX9 22/12/2016 Call 25.250 0.255 0.255 0.255 50 1,810 0.255
BHPTY9 22/12/2016 Put 25.250 3.020 3.020 0.000   5,017 3.020
BHPN67 22/12/2016 Call 25.260 0.255 0.255 0.210 500 600 0.255
BHPN77 22/12/2016 Put 25.260 3.000 3.000 0.000   590 3.000
BHPEK8 22/12/2016 Call 25.720 0.185 0.185 0.000   0 0.185
BHPEL8 22/12/2016 Put 25.720 3.425 3.425 0.000   0 3.425
BHPGL9 22/12/2016 Call 26.180 0.135 0.135 0.000   2,090 0.135
BHPGO9 22/12/2016 Put 26.180 3.835 3.835 0.000   1,510 3.835
BHPTK9 22/12/2016 Call 26.190 0.135 0.135 0.000   3,430 0.135
BHPTJ9 22/12/2016 Put 26.190 3.800 3.800 4.000 20 386 3.800
BHPTO9 22/12/2016 Call 26.650 0.100 0.100 0.000   0 0.100
BHPTN9 22/12/2016 Put 26.650 4.280 4.280 0.000   144 4.280
BHPTL9 22/12/2016 Call 26.660 0.095 0.095 0.000   6,300 0.095
BHPTM9 22/12/2016 Put 26.660 4.230 4.230 0.000   142 4.230
BHPEO9 22/12/2016 Call 27.120 0.070 0.070 0.000   2,223 0.070
BHPEP9 22/12/2016 Put 27.120 4.740 4.740 0.000   0 4.740
BHPC18 22/12/2016 Call 27.130 0.070 0.070 0.000   470 0.070
BHPC28 22/12/2016 Put 27.130 4.670 4.670 0.000   698 4.670
BHPC89 22/12/2016 Call 28.050 0.035 0.035 0.000   2,190 0.035
BHPC99 22/12/2016 Put 28.050 5.670 5.670 0.000   564 5.670
BHPBZ8 22/12/2016 Call 28.060 0.035 0.035 0.000   0 0.035
BHPBW8 22/12/2016 Put 28.060 5.575 5.575 0.000   773 5.575
BHPY79 22/12/2016 Call 28.990 0.015 0.015 0.000   383 0.015
BHPY89 22/12/2016 Put 28.990 6.610 6.610 0.000   459 6.610
BHPBU8 22/12/2016 Call 29.000 0.015 0.015 0.000   0 0.015
BHPBV8 22/12/2016 Put 29.000 6.510 6.510 0.000   1,316 6.510
BHPR19 22/12/2016 Call 29.920 0.007 0.007 0.000   35 0.007
BHPR29 22/12/2016 Put 29.920 7.540 7.540 0.000   4 7.540
BHPG59 22/12/2016 Call 29.930 0.007 0.007 0.000   0 0.007
BHPG69 22/12/2016 Put 29.930 7.435 7.435 0.000   617 7.435
BHPBT8 22/12/2016 Call 30.390 0.005 0.005 0.000   260 0.005
BHPBS8 22/12/2016 Put 30.390 8.010 8.010 0.000   0 8.010
BHPBQ8 22/12/2016 Call 30.400 0.005 0.005 0.000   0 0.005
BHPBR8 22/12/2016 Put 30.400 7.905 7.905 0.000   545 7.905
BHPM19 22/12/2016 Call 30.860 0.003 0.003 0.000   512 0.003
BHPM29 22/12/2016 Put 30.860 8.480 8.480 0.000   2,700 8.480
BHPGV9 22/12/2016 Call 30.870 0.003 0.003 0.000   0 0.003
BHPGW9 22/12/2016 Put 30.870 8.370 8.370 0.000   580 8.370
BHPM39 22/12/2016 Call 31.800 0.001 0.001 0.000   614 0.001
BHPM49 22/12/2016 Put 31.800 9.420 9.420 0.000   5 9.420
BHPZ77 22/12/2016 Call 31.810 0.001 0.001 0.000   0 0.001
BHPZ67 22/12/2016 Put 31.810 9.310 9.310 0.000   1,720 9.310
BHPIH9 22/12/2016 Call 32.260 0.001 0.001 0.000   60 0.001
BHPII9 22/12/2016 Put 32.260 9.880 9.880 0.000   0 9.880
BHPIK9 22/12/2016 Call 32.270 0.001 0.001 0.000   0 0.001
BHPIJ9 22/12/2016 Put 32.270 9.770 9.770 0.000   284 9.770
BHPM59 22/12/2016 Call 32.730 0.001 0.001 0.000   320 0.001
BHPM69 22/12/2016 Put 32.730 10.350 10.350 0.000   0 10.350
BHPGN8 22/12/2016 Call 32.740 0.001 0.001 0.000   0 0.001
BHPGM8 22/12/2016 Put 32.740 10.245 10.245 0.000   851 10.245
BHPLA9 22/12/2016 Call 33.200 0.000 0.000 0.000   0 0.000
BHPLB9 22/12/2016 Put 33.200 10.820 10.820 0.000   0 10.820
BHPLD9 22/12/2016 Call 33.210 0.000 0.000 0.000   0 0.000
BHPLC9 22/12/2016 Put 33.210 10.715 10.715 0.000   152 10.715
BHPM79 22/12/2016 Call 33.670 0.000 0.000 0.000   439 0.000
BHPM89 22/12/2016 Put 33.670 11.290 11.290 0.000   0 11.290
BHPGK8 22/12/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPGL8 22/12/2016 Put 33.680 11.190 11.190 0.000   788 11.190
BHPQR9 22/12/2016 Call 34.130 0.000 0.000 0.000   0 0.000
BHPQQ9 22/12/2016 Put 34.130 11.750 11.750 0.000   0 11.750
BHPQO9 22/12/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPQP9 22/12/2016 Put 34.140 11.645 11.645 0.000   91 11.645
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   40 0.000
BHPMA9 22/12/2016 Put 34.600 12.220 12.220 0.000   0 12.220
BHPLE9 22/12/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPLK9 22/12/2016 Put 34.610 12.115 12.115 0.000   475 12.115
BHPLM9 22/12/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPLL9 22/12/2016 Put 35.070 12.690 12.690 0.000   0 12.690
BHPLN9 22/12/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPLO9 22/12/2016 Put 35.080 12.580 12.580 0.000   100 12.580
BHPMB9 22/12/2016 Call 35.540 0.000 0.000 0.000   125 0.000
BHPMC9 22/12/2016 Put 35.540 13.160 13.160 0.000   0 13.160
BHPC68 22/12/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPC58 22/12/2016 Put 35.550 13.045 13.045 0.000   1,133 13.045
BHPMD9 22/12/2016 Call 36.470 0.000 0.000 0.000   40 0.000
BHPMM9 22/12/2016 Put 36.470 14.090 14.090 0.000   0 14.090
BHPQT9 22/12/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPQS9 22/12/2016 Put 36.480 13.960 13.960 0.000   110 13.960
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.000
BHPMO9 22/12/2016 Put 37.410 15.030 15.030 0.000   0 15.030
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPQV9 22/12/2016 Put 37.420 14.895 14.895 0.000   292 14.895
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.000
BHPLZ9 22/12/2016 Put 38.340 15.960 15.960 0.000   0 15.960
BHPXA7 22/12/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPXB7 22/12/2016 Put 38.350 15.820 15.820 0.000   65 15.820
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.000
BHPNX9 22/12/2016 Put 39.280 16.900 16.900 0.000   0 16.900
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 16.765 16.765 0.000   1,025 16.765
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.000
BHPB87 22/12/2016 Put 40.210 17.830 17.830 0.000   0 17.830
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 17.705 17.705 0.000   238 17.705
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 18.770 18.770 0.000   0 18.770
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 18.650 18.650 0.000   1,100 18.650
BHPQE7 24/01/2017 Call 0.010 22.495 22.495 0.000   0 22.495
BHPZB7 24/01/2017 Call 0.100 22.280 22.280 0.000   0 22.280
BHPZC7 24/01/2017 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZ97 24/01/2017 Call 0.110 22.270 22.270 0.000   75 22.270
BHPZA7 24/01/2017 Put 0.110 0.000 0.000 0.000   0 0.000
BHPQL7 24/01/2017 Call 15.500 6.995 6.995 0.000   0 6.995
BHPQM7 24/01/2017 Put 15.500 0.040 0.040 0.000   500 0.040
BHPQF7 24/01/2017 Call 16.000 6.515 6.515 0.000   0 6.515
BHPQG7 24/01/2017 Put 16.000 0.065 0.065 0.000   0 0.065
BHPPX7 24/01/2017 Call 16.500 6.040 6.040 0.000   0 6.040
BHPPY7 24/01/2017 Put 16.500 0.090 0.090 0.000   500 0.090
BHPQC7 24/01/2017 Call 17.000 5.570 5.570 0.000   216 5.570
BHPQD7 24/01/2017 Put 17.000 0.125 0.125 0.000   0 0.125
BHPUV7 24/01/2017 Call 17.010 5.560 5.560 0.000   0 5.560
BHPUW7 24/01/2017 Put 17.010 0.125 0.125 0.000   0 0.125
BHPPV7 24/01/2017 Call 17.500 5.110 5.110 0.000   12 5.110
BHPPW7 24/01/2017 Put 17.500 0.165 0.165 0.000   150 0.165
BHPQ87 24/01/2017 Call 18.000 4.655 4.655 0.000   10 4.655
BHPQ97 24/01/2017 Put 18.000 0.215 0.215 0.000   20 0.215
BHPUY7 24/01/2017 Call 18.010 4.650 4.650 0.000   49 4.650
BHPUX7 24/01/2017 Put 18.010 0.215 0.215 0.000   20 0.215
BHPPR7 24/01/2017 Call 18.500 4.220 4.220 4.205 143 808 4.220
BHPPS7 24/01/2017 Put 18.500 0.270 0.270 0.000   0 0.270
BHPQA7 24/01/2017 Call 19.000 3.790 3.790 0.000   224 3.790
BHPQB7 24/01/2017 Put 19.000 0.340 0.340 0.000   150 0.340
BHPUZ7 24/01/2017 Call 19.010 3.780 3.780 0.000   0 3.780
BHPV17 24/01/2017 Put 19.010 0.340 0.340 0.000   0 0.340
BHPPT7 24/01/2017 Call 19.500 3.375 3.375 1.720 40 169 3.375
BHPPU7 24/01/2017 Put 19.500 0.420 0.420 0.000   125 0.420
BHPPZ7 24/01/2017 Call 20.000 2.980 2.980 0.000   190 2.980
BHPQ17 24/01/2017 Put 20.000 0.520 0.520 0.520 40 2,056 0.520
BHPV37 24/01/2017 Call 20.010 2.970 2.970 0.000   100 2.970
BHPV27 24/01/2017 Put 20.010 0.520 0.520 0.000   40 0.520
BHPPN7 24/01/2017 Call 20.500 2.600 2.600 1.170 44 235 2.600
BHPPO7 24/01/2017 Put 20.500 0.635 0.635 0.000   294 0.635
BHPQ27 24/01/2017 Call 21.000 2.240 2.240 0.000   270 2.240
BHPQ37 24/01/2017 Put 21.000 0.770 0.770 0.000   45 0.770
BHPV47 24/01/2017 Call 21.010 2.235 2.235 0.000   0 2.235
BHPV57 24/01/2017 Put 21.010 0.770 0.770 0.000   0 0.770
BHPPP7 24/01/2017 Call 21.500 1.915 1.915 0.000   711 1.915
BHPPQ7 24/01/2017 Put 21.500 0.935 0.935 0.900 23 154 0.935
BHPQ47 24/01/2017 Call 22.000 1.610 1.610 0.000   164 1.610
BHPQ57 24/01/2017 Put 22.000 1.125 1.125 0.000   40 1.125
BHPP97 24/01/2017 Call 22.500 1.330 1.330 0.000 1,500 1,604 1.330
BHPPK7 24/01/2017 Put 22.500 1.345 1.345 0.000 30 318 1.345
BHPQ67 24/01/2017 Call 23.000 1.085 1.085 0.000   903 1.085
BHPQ77 24/01/2017 Put 23.000 1.595 1.595 0.000   30 1.595
BHPPL7 24/01/2017 Call 23.500 0.880 0.880 0.000   2,000 0.880
BHPPM7 24/01/2017 Put 23.500 1.885 1.885 0.000   200 1.885
BHPSJ7 24/01/2017 Call 23.510 0.875 0.875 0.000   0 0.875
BHPSI7 24/01/2017 Put 23.510 1.875 1.875 0.000   7 1.875
BHPQR7 24/01/2017 Call 24.000 0.700 0.700 0.000   649 0.700
BHPQS7 24/01/2017 Put 24.000 2.210 2.210 0.000   20 2.210
BHPSM7 24/01/2017 Call 24.010 0.695 0.695 0.000   0 0.695
BHPSN7 24/01/2017 Put 24.010 2.195 2.195 0.000   10 2.195
BHPRP7 24/01/2017 Call 24.500 0.555 0.555 0.000   0 0.555
BHPRQ7 24/01/2017 Put 24.500 2.560 2.560 0.000   0 2.560
BHPS87 24/01/2017 Call 25.000 0.430 0.430 0.000   500 0.430
BHPS97 24/01/2017 Put 25.000 2.945 2.945 0.000   0 2.945
BHPEM8 24/01/2017 Call 25.500 0.335 0.335 0.000   0 0.335
BHPEN8 24/01/2017 Put 25.500 3.355 3.355 0.000   0 3.355
BHPEO8 24/01/2017 Call 26.000 0.255 0.255 0.000   0 0.255
BHPEP8 24/01/2017 Put 26.000 3.785 3.785 0.000   0 3.785
BHPUC7 23/02/2017 Call 0.010 22.535 22.535 0.000   0 22.535
BHPV67 23/02/2017 Call 16.500 6.120 6.120 0.000   0 6.120
BHPV77 23/02/2017 Put 16.500 0.155 0.155 0.000   20 0.155
BHPUT7 23/02/2017 Call 17.000 5.665 5.665 0.000   0 5.665
BHPUU7 23/02/2017 Put 17.000 0.190 0.190 0.000   170 0.190
BHPTV7 23/02/2017 Call 17.500 5.210 5.210 0.000   0 5.210
BHPTW7 23/02/2017 Put 17.500 0.230 0.230 0.000   90 0.230
BHPTJ7 23/02/2017 Call 18.000 4.775 4.775 0.000   0 4.775
BHPTK7 23/02/2017 Put 18.000 0.285 0.285 0.000   0 0.285
BHPTX7 23/02/2017 Call 18.500 4.345 4.345 0.000   0 4.345
BHPTY7 23/02/2017 Put 18.500 0.350 0.350 0.000   0 0.350
BHPU27 23/02/2017 Call 19.000 3.935 3.935 0.000   10 3.935
BHPU37 23/02/2017 Put 19.000 0.430 0.430 0.000   0 0.430
BHPT77 23/02/2017 Call 19.500 3.540 3.540 0.000   30 3.540
BHPT87 23/02/2017 Put 19.500 0.535 0.535 0.000   0 0.535
BHPTZ7 23/02/2017 Call 20.000 3.160 3.160 0.000   1,000 3.160
BHPU17 23/02/2017 Put 20.000 0.645 0.645 0.000   0 0.645
BHPT57 23/02/2017 Call 20.500 2.805 2.805 0.000   0 2.805
BHPT67 23/02/2017 Put 20.500 0.785 0.785 0.000   0 0.785
BHPU47 23/02/2017 Call 21.000 2.460 2.460 0.000   0 2.460
BHPU57 23/02/2017 Put 21.000 0.940 0.940 0.000   2 0.940
BHPTL7 23/02/2017 Call 21.500 2.135 2.135 0.000   17 2.135
BHPTM7 23/02/2017 Put 21.500 1.115 1.115 0.000   0 1.115
BHPUA7 23/02/2017 Call 22.000 1.845 1.845 0.000   51 1.845
BHPUB7 23/02/2017 Put 22.000 1.320 1.320 0.000   0 1.320
BHPTP7 23/02/2017 Call 22.500 1.570 1.570 0.000   1,048 1.570
BHPTQ7 23/02/2017 Put 22.500 1.545 1.545 0.000   0 1.545
BHPTR7 23/02/2017 Call 23.000 1.325 1.325 0.000   252 1.325
BHPTS7 23/02/2017 Put 23.000 1.800 1.800 0.000   325 1.800
BHPU87 23/02/2017 Call 23.500 1.105 1.105 0.000   1,570 1.105
BHPU97 23/02/2017 Put 23.500 2.090 2.090 0.000   0 2.090
BHPTT7 23/02/2017 Call 24.000 0.910 0.910 0.000   800 0.910
BHPTU7 23/02/2017 Put 24.000 2.395 2.395 0.000   0 2.395
BHPU67 23/02/2017 Call 24.500 0.750 0.750 0.000 270 287 0.750
BHPU77 23/02/2017 Put 24.500 2.740 2.740 0.000   0 2.740
BHPCF8 23/02/2017 Call 25.000 0.605 0.605 0.000   116 0.605
BHPCG8 23/02/2017 Put 25.000 3.105 3.105 0.000   0 3.105
BHPES8 23/02/2017 Call 25.500 0.480 0.480 0.000   0 0.480
BHPET8 23/02/2017 Put 25.500 3.485 3.485 0.000   0 3.485
BHPEQ8 23/02/2017 Call 26.000 0.380 0.380 0.000   0 0.380
BHPER8 23/02/2017 Put 26.000 3.895 3.895 0.000   0 3.895
BHPRI9 30/03/2017 Call 0.010 22.405 22.405 0.000   0 22.405
BHPWU8 30/03/2017 Call 12.000 10.490 10.490 0.000   80 10.490
BHPWV8 30/03/2017 Put 12.000 0.020 0.020 0.000   1,920 0.020
BHPSZ8 30/03/2017 Call 12.500 10.005 10.005 0.000   0 10.005
BHPT18 30/03/2017 Put 12.500 0.030 0.030 0.000   303 0.030
BHPRG8 30/03/2017 Call 13.000 9.505 9.505 0.000   0 9.505
BHPRH8 30/03/2017 Put 13.000 0.045 0.045 0.000   970 0.045
BHPSC9 30/03/2017 Call 13.010 9.340 9.340 0.000   4 9.340
BHPSD9 30/03/2017 Put 13.010 0.045 0.045 0.000   0 0.045
BHPJF8 30/03/2017 Call 13.500 9.015 9.015 0.000   0 9.015
BHPJG8 30/03/2017 Put 13.500 0.065 0.065 0.000   0 0.065
BHPSF9 30/03/2017 Call 13.510 8.850 8.850 0.000   0 8.850
BHPSE9 30/03/2017 Put 13.510 0.065 0.065 0.000   300 0.065
BHPS29 30/03/2017 Call 13.750 8.770 8.770 0.000   0 8.770
BHPS39 30/03/2017 Put 13.750 0.075 0.075 0.000   0 0.075
BHPD78 30/03/2017 Call 14.000 8.530 8.530 0.000   0 8.530
BHPD88 30/03/2017 Put 14.000 0.090 0.090 0.000   3,184 0.090
BHPRJ9 30/03/2017 Call 14.250 8.290 8.290 0.000   0 8.290
BHPRK9 30/03/2017 Put 14.250 0.095 0.095 0.000   572 0.095
BHPY87 30/03/2017 Call 14.500 8.050 8.050 0.000   0 8.050
BHPY97 30/03/2017 Put 14.500 0.110 0.110 0.000   1,829 0.110
BHPR99 30/03/2017 Call 14.750 7.815 7.815 0.000   0 7.815
BHPRF9 30/03/2017 Put 14.750 0.120 0.120 0.000   15 0.120
BHPVT7 30/03/2017 Call 15.000 7.575 7.575 0.000   0 7.575
BHPVU7 30/03/2017 Put 15.000 0.135 0.135 0.000   69 0.135
BHPR39 30/03/2017 Call 15.500 7.110 7.110 0.000   0 7.110
BHPR49 30/03/2017 Put 15.500 0.160 0.160 0.000   500 0.160
BHPTB7 30/03/2017 Call 16.000 6.650 6.650 6.580 10 10 6.650
BHPTC7 30/03/2017 Put 16.000 0.200 0.200 0.000   1,500 0.200
BHPGX9 30/03/2017 Call 16.010 6.510 6.510 0.000   0 6.510
BHPGY9 30/03/2017 Put 16.010 0.200 0.200 0.000   48 0.200
BHPQY9 30/03/2017 Call 16.500 6.195 6.195 0.000   0 6.195
BHPQZ9 30/03/2017 Put 16.500 0.240 0.240 0.000   661 0.240
BHPQH7 30/03/2017 Call 17.000 5.745 5.745 0.000   432 5.745
BHPQI7 30/03/2017 Put 17.000 0.295 0.295 0.000   40 0.295
BHPI19 30/03/2017 Call 17.010 5.620 5.620 0.000   76 5.620
BHPGZ9 30/03/2017 Put 17.010 0.295 0.295 0.000   85 0.295
BHPQW9 30/03/2017 Call 17.500 5.305 5.305 0.000   820 5.305
BHPQX9 30/03/2017 Put 17.500 0.355 0.355 0.000   32 0.355
BHPGM7 30/03/2017 Call 18.000 4.880 4.880 0.000   251 4.880
BHPGN7 30/03/2017 Put 18.000 0.435 0.435 0.440 60 200 0.435
BHPI29 30/03/2017 Call 18.010 4.765 4.765 0.000   120 4.765
BHPI39 30/03/2017 Put 18.010 0.435 0.435 0.000   898 0.435
BHPR59 30/03/2017 Call 18.500 4.460 4.460 0.000   451 4.460
BHPR69 30/03/2017 Put 18.500 0.520 0.520 0.000   604 0.520
BHPDR7 30/03/2017 Call 19.000 4.060 4.060 0.000   154 4.060
BHPDS7 30/03/2017 Put 19.000 0.630 0.630 0.000   355 0.630
BHPI59 30/03/2017 Call 19.010 3.960 3.960 0.000   127 3.960
BHPI49 30/03/2017 Put 19.010 0.625 0.625 0.000   1,202 0.625
BHPR79 30/03/2017 Call 19.500 3.675 3.675 0.000   880 3.675
BHPR89 30/03/2017 Put 19.500 0.740 0.740 0.000   5,777 0.740
BHPDP7 30/03/2017 Call 20.000 3.310 3.310 0.000   2,063 3.310
BHPDQ7 30/03/2017 Put 20.000 0.880 0.880 0.000   1,514 0.880
BHPRG9 30/03/2017 Call 20.500 2.960 2.960 0.000   1,665 2.960
BHPRH9 30/03/2017 Put 20.500 1.030 1.030 0.000   23 1.030
BHPDT7 30/03/2017 Call 21.000 2.630 2.630 0.000   1,666 2.630
BHPDU7 30/03/2017 Put 21.000 1.205 1.205 1.240 20 419 1.205
BHPY38 30/03/2017 Call 21.010 2.560 2.560 0.000   882 2.560
BHPY48 30/03/2017 Put 21.010 1.200 1.200 0.000   363 1.200
BHPT19 30/03/2017 Call 21.500 2.320 2.320 0.000   2,110 2.320
BHPT29 30/03/2017 Put 21.500 1.400 1.400 0.000   1,110 1.400
BHPDX7 30/03/2017 Call 22.000 2.030 2.030 0.000   2,905 2.030
BHPDY7 30/03/2017 Put 22.000 1.610 1.610 0.000   531 1.610
BHPY28 30/03/2017 Call 22.010 1.975 1.975 0.000   282 1.975
BHPY18 30/03/2017 Put 22.010 1.605 1.605 0.000   760 1.605
BHPT39 30/03/2017 Call 22.500 1.760 1.760 0.000   2,737 1.760
BHPT69 30/03/2017 Put 22.500 1.850 1.850 0.000   1 1.850
BHPD97 30/03/2017 Call 23.000 1.510 1.510 0.000   555 1.510
BHPDK7 30/03/2017 Put 23.000 2.100 2.100 0.000   31 2.100
BHPSO8 30/03/2017 Call 23.010 1.475 1.475 0.000   373 1.475
BHPSN8 30/03/2017 Put 23.010 2.100 2.100 0.000   65 2.100
BHPUW9 30/03/2017 Call 23.500 1.290 1.290 0.000   207 1.290
BHPUX9 30/03/2017 Put 23.500 2.385 2.385 0.000   0 2.385
BHPC98 30/03/2017 Call 23.510 1.255 1.255 0.000   9 1.255
BHPC88 30/03/2017 Put 23.510 2.375 2.375 0.000   22 2.375
BHPD77 30/03/2017 Call 24.000 1.085 1.085 0.000   620 1.085
BHPD87 30/03/2017 Put 24.000 2.680 2.680 0.000   7 2.680
BHPY68 30/03/2017 Call 24.010 1.060 1.060 0.000   884 1.060
BHPY58 30/03/2017 Put 24.010 2.680 2.680 0.000   455 2.680
BHPV19 30/03/2017 Call 24.500 0.915 0.915 0.000   20 0.915
BHPV29 30/03/2017 Put 24.500 3.010 3.010 0.000   0 3.010
BHPX97 30/03/2017 Call 24.510 0.885 0.885 0.000   0 0.885
BHPX87 30/03/2017 Put 24.510 3.000 3.000 0.000   143 3.000
BHPDN7 30/03/2017 Call 25.000 0.755 0.755 0.720 15 440 0.755
BHPDO7 30/03/2017 Put 25.000 3.350 3.350 0.000   71 3.350
BHPFI7 30/03/2017 Call 25.010 0.740 0.740 0.660 117 142 0.740
BHPFJ7 30/03/2017 Put 25.010 3.345 3.345 0.000   194 3.345
BHPWL7 30/03/2017 Call 25.500 0.625 0.625 0.000   0 0.625
BHPWM7 30/03/2017 Put 25.500 3.715 3.715 0.000   0 3.715
BHPE18 30/03/2017 Call 25.510 0.610 0.610 0.000   0 0.610
BHPE28 30/03/2017 Put 25.510 3.705 3.705 0.000   139 3.705
BHPDL7 30/03/2017 Call 26.000 0.515 0.515 0.000   1,140 0.515
BHPDM7 30/03/2017 Put 26.000 4.095 4.095 0.000   0 4.095
BHPTI9 30/03/2017 Call 26.010 0.500 0.500 0.000   660 0.500
BHPTH9 30/03/2017 Put 26.010 4.085 4.085 0.000   187 4.085
BHPXV7 30/03/2017 Call 26.500 0.415 0.415 0.000   2 0.415
BHPXW7 30/03/2017 Put 26.500 4.495 4.495 0.000   0 4.495
BHPY67 30/03/2017 Call 26.510 0.405 0.405 0.000   0 0.405
BHPXY7 30/03/2017 Put 26.510 4.485 4.485 0.000   148 4.485
BHPDV7 30/03/2017 Call 27.000 0.340 0.340 0.000   768 0.340
BHPDW7 30/03/2017 Put 27.000 4.910 4.910 0.000   0 4.910
BHPZ57 30/03/2017 Call 27.010 0.330 0.330 0.000   0 0.330
BHPZ87 30/03/2017 Put 27.010 4.900 4.900 0.000   128 4.900
BHPVH9 30/03/2017 Call 27.500 0.270 0.270 0.000   473 0.270
BHPVI9 30/03/2017 Put 27.500 5.340 5.340 0.000   0 5.340
BHPVG9 30/03/2017 Call 27.510 0.265 0.265 0.000   0 0.265
BHPVF9 30/03/2017 Put 27.510 5.325 5.325 0.000   237 5.325
BHPJI7 30/03/2017 Call 28.000 0.215 0.215 0.000   300 0.215
BHPJJ7 30/03/2017 Put 28.000 5.785 5.785 0.000   0 5.785
BHPY78 30/03/2017 Call 28.010 0.210 0.210 0.000   100 0.210
BHPY88 30/03/2017 Put 28.010 5.770 5.770 0.000   676 5.770
BHPYA7 30/03/2017 Call 28.500 0.170 0.170 0.000   0 0.170
BHPY77 30/03/2017 Put 28.500 6.235 6.235 0.000   0 6.235
BHPYB7 30/03/2017 Call 28.510 0.170 0.170 0.000   0 0.170
BHPYC7 30/03/2017 Put 28.510 6.220 6.220 0.000   10 6.220
BHPK67 30/03/2017 Call 29.000 0.140 0.140 0.000   120 0.140
BHPK77 30/03/2017 Put 29.000 6.700 6.700 0.000   0 6.700
BHPYA8 30/03/2017 Call 29.010 0.135 0.135 0.000   0 0.135
BHPY98 30/03/2017 Put 29.010 6.680 6.680 0.000   399 6.680
BHPYD7 30/03/2017 Call 29.500 0.110 0.110 0.000   0 0.110
BHPYM7 30/03/2017 Put 29.500 7.170 7.170 0.000   0 7.170
BHPYO7 30/03/2017 Call 29.510 0.110 0.110 0.000   0 0.110
BHPYN7 30/03/2017 Put 29.510 7.150 7.150 0.000   51 7.150
BHPK87 30/03/2017 Call 30.000 0.085 0.085 0.000   80 0.085
BHPK97 30/03/2017 Put 30.000 7.650 7.650 0.000   0 7.650
BHPCR9 30/03/2017 Call 30.010 0.085 0.085 0.000   0 0.085
BHPCS9 30/03/2017 Put 30.010 7.620 7.620 0.000   20 7.620
BHPKI9 30/03/2017 Call 30.500 0.070 0.070 0.000   0 0.070
BHPKH9 30/03/2017 Put 30.500 8.135 8.135 0.000   0 8.135
BHPKJ9 30/03/2017 Call 30.510 0.070 0.070 0.000   0 0.070
BHPKK9 30/03/2017 Put 30.510 8.095 8.095 0.000   53 8.095
BHPKF9 30/03/2017 Call 31.000 0.055 0.055 0.000   60 0.055
BHPKG9 30/03/2017 Put 31.000 8.625 8.625 0.000   0 8.625
BHPKE9 30/03/2017 Call 31.010 0.055 0.055 0.000   0 0.055
BHPKD9 30/03/2017 Put 31.010 8.575 8.575 0.000   420 8.575
BHPCU9 30/03/2017 Call 32.000 0.035 0.035 0.000   40 0.035
BHPCT9 30/03/2017 Put 32.000 9.620 9.620 0.000   0 9.620
BHPCQ9 30/03/2017 Call 32.010 0.035 0.035 0.000   0 0.035
BHPCP9 30/03/2017 Put 32.010 9.540 9.540 9.600 40 122 9.540
BHPE27 30/03/2017 Call 33.000 0.020 0.020 0.000   0 0.020
BHPE17 30/03/2017 Put 33.000 10.620 10.620 0.000   0 10.620
BHPCP7 30/03/2017 Call 33.010 0.020 0.020 0.000   0 0.020
BHPDZ7 30/03/2017 Put 33.010 10.520 10.520 0.000   132 10.520
BHPYP7 30/03/2017 Call 33.500 0.015 0.015 0.000   0 0.015
BHPYQ7 30/03/2017 Put 33.500 11.120 11.120 0.000   0 11.120
BHPYS7 30/03/2017 Call 33.510 0.015 0.015 0.000   0 0.015
BHPYR7 30/03/2017 Put 33.510 11.010 11.010 0.000   0 11.010
BHPKM9 30/03/2017 Call 34.000 0.015 0.015 0.000   60 0.015
BHPKL9 30/03/2017 Put 34.000 11.620 11.620 0.000   0 11.620
BHPKN9 30/03/2017 Call 34.010 0.015 0.015 0.000   0 0.015
BHPKO9 30/03/2017 Put 34.010 11.515 11.515 0.000   209 11.515
BHPYT7 30/03/2017 Call 35.000 0.008 0.008 0.000   0 0.008
BHPZ27 30/03/2017 Put 35.000 12.620 12.620 0.000   0 12.620
BHPZ47 30/03/2017 Call 35.010 0.008 0.008 0.000   0 0.008
BHPZ37 30/03/2017 Put 35.010 12.510 12.510 0.000   49 12.510
BHPLZ7 29/06/2017 Call 0.010 22.515 22.515 0.000   0 22.515
BHPWW8 29/06/2017 Call 12.160 10.345 10.345 0.000   0 10.345
BHPWX8 29/06/2017 Put 12.160 0.075 0.075 0.000   394 0.075
BHPRI8 29/06/2017 Call 12.620 9.900 9.900 0.000   0 9.900
BHPRJ8 29/06/2017 Put 12.620 0.095 0.095 0.000   65 0.095
BHPJH8 29/06/2017 Call 13.090 9.445 9.445 0.000   14 9.445
BHPJI8 29/06/2017 Put 13.090 0.110 0.110 0.000   535 0.110
BHPD98 29/06/2017 Call 13.560 9.000 9.000 0.000   0 9.000
BHPDK8 29/06/2017 Put 13.560 0.135 0.135 0.000   1,826 0.135
BHPYE7 29/06/2017 Call 14.030 8.555 8.555 0.000   0 8.555
BHPYF7 29/06/2017 Put 14.030 0.160 0.160 0.180 88 745 0.160
BHPM57 29/06/2017 Call 14.490 8.130 8.130 0.000   0 8.130
BHPM67 29/06/2017 Put 14.490 0.190 0.190 0.000   69 0.190
BHPVV7 29/06/2017 Call 14.960 7.695 7.695 0.000   80 7.695
BHPVW7 29/06/2017 Put 14.960 0.230 0.230 0.000   3,731 0.230
BHPM77 29/06/2017 Call 15.430 7.270 7.270 0.000   0 7.270
BHPM87 29/06/2017 Put 15.430 0.270 0.270 0.000   205 0.270
BHPTF7 29/06/2017 Call 15.900 6.850 6.850 0.000   5 6.850
BHPTG7 29/06/2017 Put 15.900 0.325 0.325 0.000   81 0.325
BHPKB7 29/06/2017 Call 16.370 6.445 6.445 0.000   0 6.445
BHPKC7 29/06/2017 Put 16.370 0.385 0.385 0.000   30 0.385
BHPRZ7 29/06/2017 Call 16.830 6.045 6.045 0.000   0 6.045
BHPS17 29/06/2017 Put 16.830 0.455 0.455 0.000   211 0.455
BHPKF7 29/06/2017 Call 17.300 5.655 5.655 0.000   0 5.655
BHPKG7 29/06/2017 Put 17.300 0.535 0.535 0.000   145 0.535
BHPGO7 29/06/2017 Call 17.770 5.270 5.270 0.000   23 5.270
BHPGP7 29/06/2017 Put 17.770 0.615 0.615 0.000   482 0.615
BHPKD7 29/06/2017 Call 18.240 4.900 4.900 0.000   0 4.900
BHPKE7 29/06/2017 Put 18.240 0.720 0.720 0.000   212 0.720
BHPMI9 29/06/2017 Call 18.700 4.545 4.545 0.000   76 4.545
BHPMJ9 29/06/2017 Put 18.700 0.820 0.820 0.845 30 151 0.820
BHPKH7 29/06/2017 Call 19.170 4.195 4.195 0.000   0 4.195
BHPKS7 29/06/2017 Put 19.170 0.945 0.945 0.000   49 0.945
BHPMP9 29/06/2017 Call 19.640 3.860 3.860 0.000   235 3.860
BHPMQ9 29/06/2017 Put 19.640 1.080 1.080 0.000 80 1,793 1.080
BHPKT7 29/06/2017 Call 20.110 3.530 3.530 0.000   301 3.530
BHPKU7 29/06/2017 Put 20.110 1.220 1.220 1.930 35 2,061 1.220
BHPK29 29/06/2017 Call 20.570 3.240 3.240 0.000   320 3.240
BHPK39 29/06/2017 Put 20.570 1.380 1.380 0.000 99 293 1.380
BHPKV7 29/06/2017 Call 21.040 2.940 2.940 0.000   780 2.940
BHPKW7 29/06/2017 Put 21.040 1.550 1.550 0.000   120 1.550
BHPGK7 29/06/2017 Call 21.510 2.670 2.670 0.000   1,538 2.670
BHPGL7 29/06/2017 Put 21.510 1.745 1.745 0.000   70 1.745
BHPK57 29/06/2017 Call 21.980 2.405 2.405 0.000   1,751 2.405
BHPKA7 29/06/2017 Put 21.980 1.950 1.950 1.930 100 1,270 1.950
BHPC17 29/06/2017 Call 22.440 2.170 2.170 2.080 10 870 2.170
BHPC27 29/06/2017 Put 22.440 2.170 2.170 2.290 158 633 2.170
BHPMZ7 29/06/2017 Call 22.910 1.950 1.950 0.000   385 1.950
BHPN17 29/06/2017 Put 22.910 2.415 2.415 0.000   0 2.415
BHPW79 29/06/2017 Call 23.380 1.735 1.735 0.000   44 1.735
BHPW89 29/06/2017 Put 23.380 2.670 2.670 0.000   455 2.670
BHPNO7 29/06/2017 Call 23.850 1.550 1.550 1.520 230 230 1.550
BHPNP7 29/06/2017 Put 23.850 2.950 2.950 0.000   60 2.950
BHPW99 29/06/2017 Call 24.310 1.370 1.370 0.000   259 1.370
BHPWA9 29/06/2017 Put 24.310 3.230 3.230 0.000   171 3.230
BHPMN7 29/06/2017 Call 24.320 1.370 1.370 0.000   101 1.370
BHPMO7 29/06/2017 Put 24.320 3.190 3.190 0.000   24 3.190
BHPSA7 29/06/2017 Call 24.780 1.215 1.215 0.000   0 1.215
BHPSB7 29/06/2017 Put 24.780 3.540 3.540 0.000   100 3.540
BHPTZ9 29/06/2017 Call 25.250 1.065 1.065 0.000   184 1.065
BHPU19 29/06/2017 Put 25.250 3.860 3.860 3.940 20 431 3.860
BHPMQ7 29/06/2017 Call 25.260 1.065 1.065 0.000   95 1.065
BHPMP7 29/06/2017 Put 25.260 3.810 3.810 0.000   53 3.810
BHPEU8 29/06/2017 Call 25.720 0.935 0.935 0.000   0 0.935
BHPEV8 29/06/2017 Put 25.720 4.195 4.195 0.000   0 4.195
BHPGP9 29/06/2017 Call 26.180 0.820 0.820 0.000   95 0.820
BHPGQ9 29/06/2017 Put 26.180 4.540 4.540 0.000   578 4.540
BHPMR7 29/06/2017 Call 26.190 0.815 0.815 0.000   10 0.815
BHPMS7 29/06/2017 Put 26.190 4.475 4.475 0.000   0 4.475
BHPEQ9 29/06/2017 Call 27.120 0.620 0.620 0.000   343 0.620
BHPER9 29/06/2017 Put 27.120 5.280 5.280 0.000   2,247 5.280
BHPMU7 29/06/2017 Call 27.130 0.615 0.615 0.000   0 0.615
BHPMT7 29/06/2017 Put 27.130 5.205 5.205 0.000   31 5.205
BHPCF9 29/06/2017 Call 28.050 0.460 0.460 0.000   180 0.460
BHPCG9 29/06/2017 Put 28.050 6.050 6.050 0.000   373 6.050
BHPYI8 29/06/2017 Call 28.990 0.335 0.335 0.000   96 0.335
BHPYJ8 29/06/2017 Put 28.990 6.870 6.870 0.000   60 6.870
BHPKI8 29/06/2017 Call 29.920 0.245 0.245 0.000   480 0.245
BHPKJ8 29/06/2017 Put 29.920 7.710 7.710 0.000   275 7.710
BHPJX8 29/06/2017 Call 30.860 0.180 0.180 0.000   985 0.180
BHPJY8 29/06/2017 Put 30.860 8.575 8.575 0.000   220 8.575
BHPXL9 29/06/2017 Call 30.870 0.180 0.180 0.000   0 0.180
BHPXK9 29/06/2017 Put 30.870 8.445 8.445 0.000   316 8.445
BHPK68 29/06/2017 Call 31.800 0.130 0.130 0.000   50 0.130
BHPK78 29/06/2017 Put 31.800 9.460 9.460 0.000   0 9.460
BHPK48 29/06/2017 Call 32.730 0.090 0.090 0.000   10 0.090
BHPK58 29/06/2017 Put 32.730 10.355 10.355 0.000   0 10.355
BHPJZ8 29/06/2017 Call 33.670 0.065 0.065 0.000   110 0.065
BHPK18 29/06/2017 Put 33.670 11.290 11.290 0.000   0 11.290
BHPK28 29/06/2017 Call 34.600 0.050 0.050 0.000   80 0.050
BHPK38 29/06/2017 Put 34.600 12.220 12.220 0.000   0 12.220
BHPKC8 29/06/2017 Call 35.540 0.035 0.035 0.000   70 0.035
BHPKD8 29/06/2017 Put 35.540 13.160 13.160 0.000   1 13.160
BHPMG7 29/06/2017 Call 35.550 0.035 0.035 0.000   0 0.035
BHPMF7 29/06/2017 Put 35.550 12.850 12.850 0.000   40 12.850
BHPKE8 29/06/2017 Call 36.470 0.025 0.025 0.000   130 0.025
BHPKF8 29/06/2017 Put 36.470 14.090 14.090 0.000   0 14.090
BHPKA8 29/06/2017 Call 37.410 0.020 0.020 0.000   80 0.020
BHPKB8 29/06/2017 Put 37.410 15.030 15.030 0.000   0 15.030
BHPUD7 29/06/2017 Call 37.420 0.020 0.020 0.000   0 0.020
BHPUE7 29/06/2017 Put 37.420 14.680 14.680 0.000   0 14.680
BHPK88 29/06/2017 Call 38.340 0.015 0.015 0.000   0 0.015
BHPK98 29/06/2017 Put 38.340 15.960 15.960 0.000   0 15.960
BHPLH8 29/06/2017 Call 39.280 0.009 0.009 0.000   0 0.009
BHPLI8 29/06/2017 Put 39.280 16.900 16.900 0.000   0 16.900
BHPM78 29/06/2017 Call 40.210 0.006 0.006 0.000   10 0.006
BHPM88 29/06/2017 Put 40.210 17.830 17.830 0.000   0 17.830
BHPSN9 29/06/2017 Call 40.220 0.007 0.007 0.000   0 0.007
BHPSM9 29/06/2017 Put 40.220 17.445 17.445 0.000   72 17.445
BHPTG8 29/06/2017 Call 41.150 0.005 0.005 0.000   0 0.005
BHPTH8 29/06/2017 Put 41.150 18.770 18.770 0.000   0 18.770
BHPG58 28/09/2017 Call 0.010 22.370 22.370 0.000   0 22.370
BHPM97 28/09/2017 Call 14.500 8.225 8.225 0.000   0 8.225
BHPMA7 28/09/2017 Put 14.500 0.360 0.360 0.000   0 0.360
BHPL87 28/09/2017 Call 15.000 7.790 7.790 0.000   0 7.790
BHPL97 28/09/2017 Put 15.000 0.420 0.420 0.000   0 0.420
BHPL67 28/09/2017 Call 16.000 6.940 6.940 0.000   0 6.940
BHPL77 28/09/2017 Put 16.000 0.570 0.570 0.000   0 0.570
BHPL47 28/09/2017 Call 17.000 6.125 6.125 0.000   0 6.125
BHPL57 28/09/2017 Put 17.000 0.750 0.750 0.000   80 0.750
BHPL27 28/09/2017 Call 18.000 5.355 5.355 0.000   0 5.355
BHPL37 28/09/2017 Put 18.000 0.970 0.970 0.000   4,025 0.970
BHPLC7 28/09/2017 Call 19.000 4.630 4.630 0.000   50 4.630
BHPLD7 28/09/2017 Put 19.000 1.250 1.250 0.000   0 1.250
BHPF18 28/09/2017 Call 19.500 4.275 4.275 0.000   0 4.275
BHPF28 28/09/2017 Put 19.500 1.400 1.400 0.000   0 1.400
BHPLE7 28/09/2017 Call 20.000 3.950 3.950 0.000   0 3.950
BHPLF7 28/09/2017 Put 20.000 1.570 1.570 0.000   20 1.570
BHPEW8 28/09/2017 Call 20.500 3.620 3.620 0.000   0 3.620
BHPEX8 28/09/2017 Put 20.500 1.745 1.745 0.000   0 1.745
BHPKX7 28/09/2017 Call 21.000 3.320 3.320 0.000   88 3.320
BHPKY7 28/09/2017 Put 21.000 1.940 1.940 0.000   0 1.940
BHPEY8 28/09/2017 Call 21.500 3.035 3.035 0.000   0 3.035
BHPEZ8 28/09/2017 Put 21.500 2.150 2.150 0.000   0 2.150
BHPKZ7 28/09/2017 Call 22.000 2.755 2.755 0.000   85 2.755
BHPL17 28/09/2017 Put 22.000 2.365 2.365 0.000   0 2.365
BHPF98 28/09/2017 Call 22.500 2.510 2.510 0.000   0 2.510
BHPFF8 28/09/2017 Put 22.500 2.620 2.620 0.000   0 2.620
BHPLA7 28/09/2017 Call 23.000 2.265 2.265 0.000   80 2.265
BHPLB7 28/09/2017 Put 23.000 2.870 2.870 0.000   0 2.870
BHPG68 28/09/2017 Call 23.010            
BHPG78 28/09/2017 Put 23.010            
BHPF78 28/09/2017 Call 23.500 2.045 2.045 0.000   0 2.045
BHPF88 28/09/2017 Put 23.500 3.145 3.145 0.000   0 3.145
BHPN27 28/09/2017 Call 24.000 1.845 1.845 0.000   4,224 1.845
BHPN37 28/09/2017 Put 24.000 3.440 3.440 0.000   20 3.440
BHPG98 28/09/2017 Call 24.010            
BHPG88 28/09/2017 Put 24.010            
BHPF58 28/09/2017 Call 24.500 1.650 1.650 0.000   0 1.650
BHPF68 28/09/2017 Put 24.500 3.740 3.740 0.000   0 3.740
BHPNQ7 28/09/2017 Call 25.000 1.485 1.485 0.000   73 1.485
BHPNR7 28/09/2017 Put 25.000 4.070 4.070 0.000   0 4.070
BHPF38 28/09/2017 Call 25.500 1.325 1.325 0.000   0 1.325
BHPF48 28/09/2017 Put 25.500 4.405 4.405 0.000   0 4.405
BHPCL8 28/09/2017 Call 26.000 1.175 1.175 0.000   0 1.175
BHPCM8 28/09/2017 Put 26.000 4.750 4.750 0.000   0 4.750
BHPE68 28/09/2017 Call 27.000 0.915 0.915 0.000   0 0.915
BHPE58 28/09/2017 Put 27.000 5.485 5.485 0.000   0 5.485
BHPE78 28/09/2017 Call 28.000 0.705 0.705 0.000   0 0.705
BHPE88 28/09/2017 Put 28.000 6.260 6.260 0.000   0 6.260
BHPGO8 28/09/2017 Call 28.010            
BHPGP8 28/09/2017 Put 28.010            
BHPXQ7 28/09/2017 Call 29.000 0.535 0.535 0.000   0 0.535
BHPXP7 28/09/2017 Put 29.000 7.075 7.075 0.000   0 7.075
BHPE48 28/09/2017 Call 29.010 0.525 0.525 0.000   0 0.525
BHPE38 28/09/2017 Put 29.010 7.045 7.045 0.000   0 7.045
BHPWY8 21/12/2017 Call 12.160 10.415 10.415 0.000   30 10.415
BHPX38 21/12/2017 Put 12.160 0.110 0.110 0.000   0 0.110
BHPRK8 21/12/2017 Call 12.620 9.980 9.980 0.000   0 9.980
BHPRL8 21/12/2017 Put 12.620 0.140 0.140 0.000   15 0.140
BHPJJ8 21/12/2017 Call 13.090 9.545 9.545 0.000   530 9.545
BHPJK8 21/12/2017 Put 13.090 0.180 0.180 0.000   30 0.180
BHPDL8 21/12/2017 Call 13.560 9.115 9.115 0.000   452 9.115
BHPDM8 21/12/2017 Put 13.560 0.225 0.225 0.000   46 0.225
BHPYG7 21/12/2017 Call 14.030 8.700 8.700 0.000   40 8.700
BHPYH7 21/12/2017 Put 14.030 0.280 0.280 0.000   77 0.280
BHPVX7 21/12/2017 Call 14.960 7.900 7.900 0.000   11 7.900
BHPVY7 21/12/2017 Put 14.960 0.415 0.415 0.000   60 0.415
BHPTH7 21/12/2017 Call 15.900 7.130 7.130 0.000   500 7.130
BHPTI7 21/12/2017 Put 15.900 0.595 0.595 0.000   4,064 0.595
BHPS27 21/12/2017 Call 16.830 6.400 6.400 0.000   20 6.400
BHPS37 21/12/2017 Put 16.830 0.800 0.800 0.000   87 0.800
BHPGQ7 21/12/2017 Call 17.770 5.690 5.690 0.000   490 5.690
BHPGR7 21/12/2017 Put 17.770 1.045 1.045 0.000   173 1.045
BHPMR9 21/12/2017 Call 18.700 5.045 5.045 0.000   118 5.045
BHPMS9 21/12/2017 Put 18.700 1.340 1.340 0.000   158 1.340
BHPMT9 21/12/2017 Call 19.640 4.425 4.425 0.000   56 4.425
BHPMU9 21/12/2017 Put 19.640 1.670 1.670 0.000   49 1.670
BHPK49 21/12/2017 Call 20.570 3.840 3.840 0.000   185 3.840
BHPK59 21/12/2017 Put 20.570 2.025 2.025 0.000 30 50 2.025
BHPMJ7 21/12/2017 Call 21.510 3.315 3.315 0.000   351 3.315
BHPMK7 21/12/2017 Put 21.510 2.440 2.440 0.000   153 2.440
BHPIY7 21/12/2017 Call 22.440 2.830 2.830 0.000   459 2.830
BHPIZ7 21/12/2017 Put 22.440 2.890 2.890 0.000 30 971 2.890
BHPIM7 21/12/2017 Call 23.380 2.375 2.375 1.950 1,250 1,290 2.375
BHPIP7 21/12/2017 Put 23.380 3.380 3.380 6.300 1,250 1,295 3.380
BHPIQ7 21/12/2017 Call 24.310 2.000 2.000 0.000   20 2.000
BHPIR7 21/12/2017 Put 24.310 3.930 3.930 0.000   40 3.930
BHPIS7 21/12/2017 Call 25.250 1.660 1.660 1.520 9 290 1.660
BHPIT7 21/12/2017 Put 25.250 4.515 4.515 0.000   232 4.515
BHPIU7 21/12/2017 Call 26.180 1.365 1.365 0.000   77 1.365
BHPIX7 21/12/2017 Put 26.180 5.140 5.140 0.000   33 5.140
BHPIG7 21/12/2017 Call 27.120 1.125 1.125 0.000   72 1.125
BHPIH7 21/12/2017 Put 27.120 5.825 5.825 0.000   55 5.825
BHPII7 21/12/2017 Call 28.050 0.915 0.915 0.000   30 0.915
BHPIJ7 21/12/2017 Put 28.050 6.525 6.525 0.000   65 6.525
BHPJ17 21/12/2017 Call 28.990 0.745 0.745 0.000   255 0.745
BHPJ27 21/12/2017 Put 28.990 7.275 7.275 0.000   60 7.275
BHPBL8 21/12/2017 Call 29.000 0.740 0.740 0.000   0 0.740
BHPBP8 21/12/2017 Put 29.000 7.190 7.190 0.000   168 7.190
BHPB48 21/12/2017 Call 29.460 0.665 0.665 0.000   35 0.665
BHPBI8 21/12/2017 Put 29.460 7.655 7.655 0.000   20 7.655
BHPBK8 21/12/2017 Call 29.470 0.665 0.665 0.000   0 0.665
BHPBJ8 21/12/2017 Put 29.470 7.570 7.570 0.000   0 7.570
BHPIK7 21/12/2017 Call 29.920 0.605 0.605 0.000   2,005 0.605
BHPIL7 21/12/2017 Put 29.920 8.045 8.045 0.000   65 8.045
BHPB38 21/12/2017 Call 29.930 0.600 0.600 0.000   0 0.600
BHPB28 21/12/2017 Put 29.930 7.950 7.950 0.000   0 7.950
BHPZX7 21/12/2017 Call 30.390 0.540 0.540 0.000   0 0.540
BHPZW7 21/12/2017 Put 30.390 8.445 8.445 0.000   0 8.445
BHPZY7 21/12/2017 Call 30.400 0.540 0.540 0.000   0 0.540
BHPB18 21/12/2017 Put 30.400 8.345 8.345 8.280 15 855 8.345
BHPJ57 21/12/2017 Call 30.860 0.480 0.480 0.000   117 0.480
BHPJM7 21/12/2017 Put 30.860 8.850 8.850 0.000   132 8.850
BHPJV7 21/12/2017 Call 31.800 0.390 0.390 0.000   400 0.390
BHPJW7 21/12/2017 Put 31.800 9.685 9.685 0.000   303 9.685
BHPIK8 21/12/2017 Call 31.810 0.390 0.390 0.000   0 0.390
BHPIL8 21/12/2017 Put 31.810 9.565 9.565 0.000   367 9.565
BHPS47 21/12/2017 Call 32.730 0.315 0.315 0.000   1,043 0.315
BHPS57 21/12/2017 Put 32.730 10.525 10.525 0.000   2,500 10.525
BHPTN7 21/12/2017 Call 33.670 0.260 0.260 0.000   155 0.260
BHPTO7 21/12/2017 Put 33.670 11.395 11.395 0.000   0 11.395
BHPUG7 21/12/2017 Call 34.600 0.205 0.205 0.000   165 0.205
BHPUH7 21/12/2017 Put 34.600 12.265 12.265 0.000   10 12.265
BHPW27 21/12/2017 Call 35.540 0.170 0.170 0.000   40 0.170
BHPW37 21/12/2017 Put 35.540 13.170 13.170 0.000   0 13.170
BHPFX8 28/03/2018 Call 18.000 5.775 5.775 0.000   0 5.775
BHPFY8 28/03/2018 Put 18.000 0.895 0.895 0.000   0 0.895
BHPFR8 28/03/2018 Call 19.000 5.090 5.090 0.000   0 5.090
BHPFS8 28/03/2018 Put 19.000 1.235 1.235 0.000   0 1.235
BHPFT8 28/03/2018 Call 20.000 4.430 4.430 0.000   0 4.430
BHPFW8 28/03/2018 Put 20.000 1.650 1.650 0.000   0 1.650
BHPFZ8 28/03/2018 Call 21.000 3.795 3.795 0.000   0 3.795
BHPG28 28/03/2018 Put 21.000 2.135 2.135 0.000   0 2.135
BHPG38 28/03/2018 Call 22.000 3.195 3.195 0.000   0 3.195
BHPG48 28/03/2018 Put 22.000 2.685 2.685 0.000   0 2.685
BHPFG8 28/03/2018 Call 23.000 2.675 2.675 0.000   0 2.675
BHPFK8 28/03/2018 Put 23.000 3.300 3.300 0.000   0 3.300
BHPFL8 28/03/2018 Call 24.000 2.230 2.230 0.000   0 2.230
BHPFM8 28/03/2018 Put 24.000 3.965 3.965 0.000   0 3.965
BHPFP8 28/03/2018 Call 25.000 1.850 1.850 0.000   0 1.850
BHPFQ8 28/03/2018 Put 25.000 4.620 4.620 0.000   0 4.620
BHPFN8 28/03/2018 Call 26.000 1.555 1.555 0.000   0 1.555
BHPFO8 28/03/2018 Put 26.000 5.285 5.285 0.000   0 5.285
BHPX48 28/06/2018 Call 12.000 10.675 10.675 0.000   0 10.675
BHPX58 28/06/2018 Put 12.000 0.205 0.205 0.000   0 0.205
BHPT28 28/06/2018 Call 12.500 10.235 10.235 0.000   0 10.235
BHPT38 28/06/2018 Put 12.500 0.265 0.265 0.000   0 0.265
BHPRQ8 28/06/2018 Call 13.000 9.800 9.800 0.000   40 9.800
BHPRR8 28/06/2018 Put 13.000 0.320 0.320 0.000   0 0.320
BHPJL8 28/06/2018 Call 13.500 9.375 9.375 0.000   0 9.375
BHPJM8 28/06/2018 Put 13.500 0.395 0.395 0.000   0 0.395
BHPDN8 28/06/2018 Call 14.000 8.960 8.960 0.000   20 8.960
BHPDO8 28/06/2018 Put 14.000 0.475 0.475 0.000   80 0.475
BHPYI7 28/06/2018 Call 14.500 8.555 8.555 0.000   0 8.555
BHPYJ7 28/06/2018 Put 14.500 0.565 0.565 0.000   66 0.565
BHPVZ7 28/06/2018 Call 15.000 8.155 8.155 0.000   0 8.155
BHPW17 28/06/2018 Put 15.000 0.675 0.675 0.000   80 0.675
BHPTD7 28/06/2018 Call 16.000 7.395 7.395 0.000   0 7.395
BHPTE7 28/06/2018 Put 16.000 0.915 0.915 0.000   50 0.915
BHPQJ7 28/06/2018 Call 17.000 6.660 6.660 0.000   0 6.660
BHPQK7 28/06/2018 Put 17.000 1.190 1.190 0.000   75 1.190
BHPGS7 28/06/2018 Call 18.000 5.970 5.970 0.000   0 5.970
BHPGT7 28/06/2018 Put 18.000 1.525 1.525 0.000   170 1.525
BHPMV9 28/06/2018 Call 19.000 5.330 5.330 0.000   0 5.330
BHPMW9 28/06/2018 Put 19.000 1.895 1.895 0.000   2,065 1.895
BHPK69 28/06/2018 Call 20.000 4.725 4.725 0.000   492 4.725
BHPK79 28/06/2018 Put 20.000 2.290 2.290 0.000   385 2.290
BHPYQ8 28/06/2018 Call 21.000 4.195 4.195 0.000   12 4.195
BHPYR8 28/06/2018 Put 21.000 2.745 2.745 0.000   50 2.745
BHPXO8 28/06/2018 Call 22.000 3.705 3.705 0.000   23 3.705
BHPXP8 28/06/2018 Put 22.000 3.215 3.215 0.000   55 3.215
BHPVT8 28/06/2018 Call 23.000 3.280 3.280 0.000   0 3.280
BHPVU8 28/06/2018 Put 23.000 3.735 3.735 0.000   10 3.735
BHPVJ8 28/06/2018 Call 24.000 2.895 2.895 0.000   0 2.895
BHPVK8 28/06/2018 Put 24.000 4.285 4.285 0.000   15 4.285
BHPV78 28/06/2018 Call 25.000 2.565 2.565 0.000   1 2.565
BHPV88 28/06/2018 Put 25.000 4.875 4.875 0.000   0 4.875
BHPV98 28/06/2018 Call 26.000 2.265 2.265 0.000   0 2.265
BHPVA8 28/06/2018 Put 26.000 5.515 5.515 0.000   15 5.515
BHPUU8 28/06/2018 Call 27.000 2.005 2.005 0.000   70 2.005
BHPUV8 28/06/2018 Put 27.000 6.180 6.180 0.000   0 6.180
BHPUS8 28/06/2018 Call 28.000 1.765 1.765 0.000   0 1.765
BHPUT8 28/06/2018 Put 28.000 6.900 6.900 0.000   0 6.900
BHPVB8 28/06/2018 Call 29.000 1.565 1.565 0.000   0 1.565
BHPVC8 28/06/2018 Put 29.000 7.640 7.640 0.000   0 7.640
BHPVD8 28/06/2018 Call 30.000 1.370 1.370 0.000   0 1.370
BHPVE8 28/06/2018 Put 30.000 8.440 8.440 0.000   1 8.440
BHPUY8 28/06/2018 Call 31.000 1.220 1.220 0.000   0 1.220
BHPUZ8 28/06/2018 Put 31.000 9.265 9.265 0.000   0 9.265
BHPUW8 28/06/2018 Call 32.000 1.070 1.070 0.000   0 1.070
BHPUX8 28/06/2018 Put 32.000 10.125 10.125 0.000   0 10.125
BHPV58 28/06/2018 Call 33.000 0.940 0.940 0.000   40 0.940
BHPV68 28/06/2018 Put 33.000 11.010 11.010 0.000   0 11.010
BHPJE9 28/06/2018 Call 40.000 0.390 0.390 0.000   0 0.390
BHPJD9 28/06/2018 Put 40.000 17.665 17.665 0.000   1 17.665
BHPJF9 28/06/2018 Call 43.000 0.265 0.265 0.000   0 0.265
BHPJG9 28/06/2018 Put 43.000 20.635 20.635 0.000   0 20.635
BHPJI9 28/06/2018 Call 46.000 0.180 0.180 0.000   0 0.180
BHPJH9 28/06/2018 Put 46.000 23.630 23.630 0.000   0 23.630
BHPX68 20/12/2018 Call 12.000 10.785 10.785 0.000   0 10.785
BHPX78 20/12/2018 Put 12.000 0.250 0.250 0.000   10 0.250
BHPT48 20/12/2018 Call 12.500 10.360 10.360 0.000   0 10.360
BHPT58 20/12/2018 Put 12.500 0.305 0.305 0.000   0 0.305
BHPRS8 20/12/2018 Call 13.000 9.950 9.950 0.000   0 9.950
BHPRT8 20/12/2018 Put 13.000 0.380 0.380 0.000   0 0.380
BHPPP8 20/12/2018 Call 13.500 9.545 9.545 0.000   0 9.545
BHPPQ8 20/12/2018 Put 13.500 0.460 0.460 0.000   0 0.460
BHPLF8 20/12/2018 Call 14.000 9.145 9.145 0.000   0 9.145
BHPLG8 20/12/2018 Put 14.000 0.550 0.550 0.000   0 0.550
BHPL78 20/12/2018 Call 14.500 8.765 8.765 0.000   0 8.765
BHPL88 20/12/2018 Put 14.500 0.655 0.655 0.000   0 0.655
BHPLL8 20/12/2018 Call 15.000 8.390 8.390 0.000   2 8.390
BHPLM8 20/12/2018 Put 15.000 0.765 0.765 0.000   0 0.765
BHPLD8 20/12/2018 Call 16.000 7.660 7.660 0.000   45 7.660
BHPLE8 20/12/2018 Put 16.000 1.030 1.030 0.000   5 1.030
BHPLJ8 20/12/2018 Call 17.000 6.975 6.975 0.000   8 6.975
BHPLK8 20/12/2018 Put 17.000 1.335 1.335 0.000   19 1.335
BHPL98 20/12/2018 Call 18.000 6.315 6.315 0.000   6 6.315
BHPLA8 20/12/2018 Put 18.000 1.675 1.675 0.000   20 1.675
BHPLB8 20/12/2018 Call 19.000 5.700 5.700 0.000   4 5.700
BHPLC8 20/12/2018 Put 19.000 2.085 2.085 0.000   237 2.085
BHPL58 20/12/2018 Call 20.000 5.120 5.120 0.000   299 5.120
BHPL68 20/12/2018 Put 20.000 2.520 2.520 0.000   100 2.520
BHPL38 20/12/2018 Call 21.000 4.590 4.590 0.000   2 4.590
BHPL48 20/12/2018 Put 21.000 3.010 3.010 0.000   0 3.010
BHPMR8 20/12/2018 Call 22.000 4.105 4.105 0.000   0 4.105
BHPMU8 20/12/2018 Put 22.000 3.535 3.535 0.000   141 3.535
BHPJK9 20/12/2018 Call 23.000 3.680 3.680 0.000   280 3.680
BHPJL9 20/12/2018 Put 23.000 4.095 4.095 0.000   20 4.095
BHPUO9 20/12/2018 Call 24.000 3.300 3.300 0.000   0 3.300
BHPUP9 20/12/2018 Put 24.000 4.695 4.695 0.000   0 4.695
BHPV39 20/12/2018 Call 25.000 2.980 2.980 0.000   13 2.980
BHPV49 20/12/2018 Put 25.000 5.315 5.315 0.000   0 5.315
BHPCN8 20/12/2018 Call 26.000 2.670 2.670 0.000   0 2.670
BHPCO8 20/12/2018 Put 26.000 5.945 5.945 0.000   0 5.945
BHPMB7 27/06/2019 Call 14.500 9.355 9.355 0.000   0 9.355
BHPMC7 27/06/2019 Put 14.500 1.810 1.810 0.000   0 1.810
BHPLS7 27/06/2019 Call 15.000 9.060 9.060 0.000   0 9.060
BHPLT7 27/06/2019 Put 15.000 2.005 2.005 0.000   0 2.005
BHPLU7 27/06/2019 Call 16.000 8.480 8.480 0.000   0 8.480
BHPLW7 27/06/2019 Put 16.000 2.395 2.395 0.000   0 2.395
BHPLK7 27/06/2019 Call 17.000 7.950 7.950 0.000   0 7.950
BHPLL7 27/06/2019 Put 17.000 2.850 2.850 0.000   250 2.850
BHPLI7 27/06/2019 Call 18.000 7.450 7.450 0.000   0 7.450
BHPLJ7 27/06/2019 Put 18.000 3.315 3.315 0.000   0 3.315
BHPLM7 27/06/2019 Call 19.000 6.980 6.980 0.000   0 6.980
BHPLN7 27/06/2019 Put 19.000 3.820 3.820 0.000   0 3.820
BHPLO7 27/06/2019 Call 20.000 6.560 6.560 0.000   0 6.560
BHPLP7 27/06/2019 Put 20.000 4.360 4.360 0.000   0 4.360
BHPLQ7 27/06/2019 Call 21.000 6.140 6.140 0.000   0 6.140
BHPLR7 27/06/2019 Put 21.000 4.910 4.910 0.000   0 4.910
BHPLX7 27/06/2019 Call 22.000 5.770 5.770 0.000   0 5.770
BHPLY7 27/06/2019 Put 22.000 5.505 5.505 0.000   0 5.505
BHPLG7 27/06/2019 Call 23.000 5.425 5.425 0.000   0 5.425
BHPLH7 27/06/2019 Put 23.000 6.125 6.125 0.000   0 6.125
BHPN47 27/06/2019 Call 24.000 5.085 5.085 0.000   0 5.085
BHPN57 27/06/2019 Put 24.000 6.745 6.745 0.000   0 6.745
BHPNS7 27/06/2019 Call 25.000 4.785 4.785 0.000   0 4.785
BHPNT7 27/06/2019 Put 25.000 7.410 7.410 0.000   0 7.410
BHPCP8 27/06/2019 Call 26.000 4.510 4.510 0.000   0 4.510
BHPCQ8 27/06/2019 Put 26.000 8.095 8.095 0.000   0 8.095
BHPSH7 27/06/2019 Call 40.000 2.020 2.020 0.000   0 2.020
BHPSG7 27/06/2019 Put 40.000 19.130 19.130 0.000   0 19.130

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.