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 20.930 Up 0.050 20.920 20.930 21.190 21.250 20.770 6,307,986 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNR9 29/09/2016 Call 0.010 20.770 20.770 0.000   1,001 20.720
BHPVN9 29/09/2016 Call 0.110 20.640 20.640 0.000   75 20.590
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 10.930 10.930 0.000   0 10.885
BHPSB8 29/09/2016 Put 10.000 0.000 0.000 0.000   2,881 0.000
BHPS98 29/09/2016 Call 10.500 10.430 10.430 0.000   0 10.385
BHPS88 29/09/2016 Put 10.500 0.000 0.000 0.000   50 0.000
BHPRW8 29/09/2016 Call 11.000 9.930 9.930 0.000   0 9.885
BHPS78 29/09/2016 Put 11.000 0.000 0.000 0.000   686 0.000
BHPRV8 29/09/2016 Call 11.500 9.430 9.430 0.000   45 9.385
BHPRU8 29/09/2016 Put 11.500 0.000 0.000 0.000   0 0.000
BHPJE7 29/09/2016 Call 12.000 8.930 8.930 0.000   0 8.885
BHPJF7 29/09/2016 Put 12.000 0.000 0.000 0.000   6,006 0.000
BHPYA9 29/09/2016 Call 12.010 8.795 8.795 0.000   200 8.710
BHPYB9 29/09/2016 Put 12.010 0.000 0.000 0.000   0 0.000
BHPWJ8 29/09/2016 Call 12.500 8.430 8.430 0.000   0 8.385
BHPWP8 29/09/2016 Put 12.500 0.000 0.000 0.000   0 0.000
BHPWQ8 29/09/2016 Call 12.750 8.180 8.180 0.000   0 8.135
BHPWR8 29/09/2016 Put 12.750 0.000 0.000 0.000   0 0.000
BHPSL8 29/09/2016 Call 13.000 7.930 7.930 0.000   0 7.885
BHPSM8 29/09/2016 Put 13.000 0.000 0.000 0.000   11,850 0.000
BHPR78 29/09/2016 Call 13.250 7.680 7.680 0.000   0 7.635
BHPR88 29/09/2016 Put 13.250 0.000 0.000 0.000   20 0.001
BHPQQ8 29/09/2016 Call 13.500 7.430 7.430 0.000   0 7.385
BHPQR8 29/09/2016 Put 13.500 0.000 0.000 0.000   1,760 0.001
BHPQO8 29/09/2016 Call 13.750 7.180 7.180 0.000   0 7.135
BHPQP8 29/09/2016 Put 13.750 0.000 0.000 0.000   195 0.001
BHPY49 29/09/2016 Call 13.760 7.020 7.020 0.000   32 6.990
BHPY59 29/09/2016 Put 13.760 0.000 0.000 0.000   40 0.001
BHPI98 29/09/2016 Call 14.000 6.930 6.930 0.000   0 6.885
BHPIF8 29/09/2016 Put 14.000 0.000 0.000 0.000   2,470 0.002
BHPD38 29/09/2016 Call 14.250 6.680 6.680 0.000   420 6.635
BHPD48 29/09/2016 Put 14.250 0.000 0.000 0.000   740 0.002
BHPD18 29/09/2016 Call 14.500 6.430 6.430 0.000   0 6.385
BHPD28 29/09/2016 Put 14.500 0.001 0.001 0.000   2,730 0.003
BHPXZ7 29/09/2016 Call 14.750 6.180 6.180 0.000   0 6.135
BHPY17 29/09/2016 Put 14.750 0.001 0.001 0.000   552 0.004
BHPY27 29/09/2016 Call 15.000 5.930 5.930 0.000   2 5.885
BHPY37 29/09/2016 Put 15.000 0.002 0.002 0.000   930 0.006
BHPYM9 29/09/2016 Call 15.010 5.775 5.775 0.000   44 5.730
BHPYN9 29/09/2016 Put 15.010 0.002 0.002 0.000   220 0.006
BHPVP7 29/09/2016 Call 15.500 5.430 5.430 0.000   960 5.385
BHPVQ7 29/09/2016 Put 15.500 0.004 0.004 0.000   1,562 0.010
BHPRR7 29/09/2016 Call 15.510 5.285 5.285 0.000   0 5.235
BHPRS7 29/09/2016 Put 15.510 0.004 0.004 0.000   0 0.010
BHPUM7 29/09/2016 Call 16.000 4.930 4.930 0.000   307 4.885
BHPUN7 29/09/2016 Put 16.000 0.008 0.008 0.000   4,649 0.015
BHPQ89 29/09/2016 Call 16.010 4.795 4.795 0.000   1,473 4.740
BHPQ99 29/09/2016 Put 16.010 0.008 0.008 0.000   749 0.015
BHPT97 29/09/2016 Call 16.500 4.430 4.430 0.000   1,035 4.385
BHPTA7 29/09/2016 Put 16.500 0.015 0.015 0.000   2,807 0.025
BHPRL7 29/09/2016 Call 16.510 4.310 4.310 0.000   905 4.250
BHPRM7 29/09/2016 Put 16.510 0.015 0.015 0.000   0 0.025
BHPSK7 29/09/2016 Call 17.000 3.935 3.935 3.850 140 1,021 3.885
BHPSL7 29/09/2016 Put 17.000 0.030 0.030 0.040 20 2,942 0.040
BHPYP9 29/09/2016 Call 17.010 3.825 3.825 0.000   445 3.765
BHPYO9 29/09/2016 Put 17.010 0.030 0.030 0.000   775 0.040
BHPRX7 29/09/2016 Call 17.500 3.435 3.435 0.000   2,472 3.395
BHPRY7 29/09/2016 Put 17.500 0.050 0.050 0.000 50 5,731 0.060
BHPMD7 29/09/2016 Call 17.510 3.345 3.345 0.000   572 3.290
BHPME7 29/09/2016 Put 17.510 0.050 0.050 0.000   50 0.060
BHPFX7 29/09/2016 Call 18.000 2.945 2.945 0.000 10 2,266 2.905
BHPFY7 29/09/2016 Put 18.000 0.085 0.085 0.000   2,808 0.095
BHPC59 29/09/2016 Call 18.010 2.875 2.875 0.000   1,323 2.825
BHPC49 29/09/2016 Put 18.010 0.085 0.085 0.095 300 1,565 0.095
BHPFZ7 29/09/2016 Call 18.500 2.465 2.465 0.000 10 1,525 2.435
BHPG17 29/09/2016 Put 18.500 0.130 0.130 0.150 50 3,978 0.140
BHPQQ7 29/09/2016 Call 18.510 2.415 2.415 0.000   390 2.375
BHPQP7 29/09/2016 Put 18.510 0.130 0.130 0.000   400 0.140
BHPLW9 29/09/2016 Call 19.000 2.005 2.005 1.890 70 1,881 1.985
BHPLX9 29/09/2016 Put 19.000 0.200 0.200 0.220 44 9,225 0.210
BHPYQ9 29/09/2016 Call 19.010 1.975 1.975 0.000   2,629 1.945
BHPYR9 29/09/2016 Put 19.010 0.200 0.200 0.230 50 956 0.210
BHPD37 29/09/2016 Call 19.500 1.580 1.580 0.000 109 2,270 1.570
BHPD47 29/09/2016 Put 19.500 0.300 0.300 0.300 165 1,760 0.305
BHPK17 29/09/2016 Call 19.510 1.565 1.565 0.000   1,371 1.550
BHPK27 29/09/2016 Put 19.510 0.300 0.300 0.000 50 1,545 0.305
BHPEF9 29/09/2016 Call 20.000 1.195 1.195 0.000   10,814 1.200
BHPEG9 29/09/2016 Put 20.000 0.430 0.430 0.430 60 5,295 0.440
BHPSK9 29/09/2016 Call 20.010 1.190 1.190 0.000   3,550 1.185
BHPSL9 29/09/2016 Put 20.010 0.435 0.435 0.000   3,045 0.440
BHPD57 29/09/2016 Call 20.500 0.870 0.870 0.790 10 38,539 0.880
BHPD67 29/09/2016 Put 20.500 0.615 0.615 0.600 95 2,770 0.625
BHPRP9 29/09/2016 Call 20.510 0.860 0.860 0.840 50 3,467 0.870
BHPRQ9 29/09/2016 Put 20.510 0.615 0.615 0.655 12 1,169 0.625
BHPYO8 29/09/2016 Call 21.000 0.595 0.595 0.565 4,629 12,359 0.610
BHPYP8 29/09/2016 Put 21.000 0.850 0.850 0.840 52 3,725 0.860
BHPK47 29/09/2016 Call 21.010 0.590 0.590 0.565 100 6,084 0.605
BHPK37 29/09/2016 Put 21.010 0.855 0.855 0.850 200 807 0.865
BHPD17 29/09/2016 Call 21.500 0.385 0.385 0.360 2,227 7,285 0.405
BHPD27 29/09/2016 Put 21.500 1.145 1.145 0.000   377 1.160
BHPEI8 29/09/2016 Call 21.510 0.380 0.380 0.385 165 5,483 0.400
BHPEH8 29/09/2016 Put 21.510 1.145 1.145 0.000   716 1.165
BHPXM8 29/09/2016 Call 22.000 0.230 0.230 0.210 3,130 13,152 0.250
BHPXN8 29/09/2016 Put 22.000 1.495 1.495 1.505 400 2,291 1.520
BHPSC7 29/09/2016 Call 22.010 0.225 0.225 0.000   8,329 0.245
BHPSD7 29/09/2016 Put 22.010 1.500 1.500 0.000   20 1.520
BHPCY7 29/09/2016 Call 22.500 0.130 0.130 0.125 4,240 18,562 0.145
BHPCZ7 29/09/2016 Put 22.500 1.895 1.895 0.000   200 1.925
BHPI69 29/09/2016 Call 22.510 0.125 0.125 0.125 24 2,952 0.145
BHPI79 29/09/2016 Put 22.510 1.895 1.895 0.000   623 1.925
BHPVR8 29/09/2016 Call 23.000 0.065 0.065 0.000   7,213 0.080
BHPVS8 29/09/2016 Put 23.000 2.330 2.330 0.000   755 2.365
BHPUT9 29/09/2016 Call 23.010 0.065 0.065 0.000   1,000 0.075
BHPUS9 29/09/2016 Put 23.010 2.335 2.335 0.000   269 2.365
BHPCW7 29/09/2016 Call 23.500 0.030 0.030 0.000 50 12,499 0.040
BHPCX7 29/09/2016 Put 23.500 2.795 2.795 0.000   89 2.835
BHPUQ9 29/09/2016 Call 23.510 0.030 0.030 0.000   180 0.040
BHPUR9 29/09/2016 Put 23.510 2.795 2.795 0.000   335 2.830
BHPVH8 29/09/2016 Call 24.000 0.015 0.015 0.000   3,952 0.020
BHPVI8 29/09/2016 Put 24.000 3.275 3.275 0.000 20 907 3.315
BHPE77 29/09/2016 Call 24.010 0.015 0.015 0.000   982 0.020
BHPE87 29/09/2016 Put 24.010 3.270 3.270 0.000   928 3.310
BHPCU7 29/09/2016 Call 24.500 0.006 0.006 0.000   5,613 0.008
BHPCV7 29/09/2016 Put 24.500 3.765 3.765 0.000   100 3.810
BHPKI7 29/09/2016 Call 24.510 0.006 0.006 0.000   637 0.009
BHPKJ7 29/09/2016 Put 24.510 3.760 3.760 0.000   268 3.800
BHPUE8 29/09/2016 Call 25.000 0.002 0.002 0.000   6,230 0.004
BHPUF8 29/09/2016 Put 25.000 4.260 4.260 0.000   165 4.305
BHPKL7 29/09/2016 Call 25.010 0.002 0.002 0.000   900 0.004
BHPKK7 29/09/2016 Put 25.010 4.250 4.250 0.000   804 4.290
BHPYW7 29/09/2016 Call 25.250 0.002 0.002 0.000   50 0.002
BHPYX7 29/09/2016 Put 25.250 4.505 4.505 0.000   0 4.550
BHPYV7 29/09/2016 Call 25.260 0.002 0.002 0.000   0 0.002
BHPYU7 29/09/2016 Put 25.260 4.495 4.495 0.000   230 4.540
BHPCQ7 29/09/2016 Call 25.500 0.001 0.001 0.000   90 0.002
BHPCR7 29/09/2016 Put 25.500 4.755 4.755 0.000   70 4.800
BHPKM7 29/09/2016 Call 25.510 0.001 0.001 0.000   60 0.002
BHPKN7 29/09/2016 Put 25.510 4.745 4.745 0.000   327 4.785
BHPUK8 29/09/2016 Call 26.000 0.000 0.000 0.000   205 0.001
BHPUL8 29/09/2016 Put 26.000 5.255 5.255 0.000   60 5.300
BHPKP7 29/09/2016 Call 26.010 0.000 0.000 0.000   75 0.001
BHPKO7 29/09/2016 Put 26.010 5.240 5.240 0.000   339 5.285
BHPCS7 29/09/2016 Call 26.500 0.000 0.000 0.000   0 0.000
BHPCT7 29/09/2016 Put 26.500 5.750 5.750 0.000   165 5.800
BHPKQ7 29/09/2016 Call 26.510 0.000 0.000 0.000   0 0.000
BHPKR7 29/09/2016 Put 26.510 5.740 5.740 0.000   445 5.780
BHPUM8 29/09/2016 Call 27.000 0.000 0.000 0.000   510 0.000
BHPUN8 29/09/2016 Put 27.000 6.250 6.250 0.000   0 6.295
BHPQO7 29/09/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPQN7 29/09/2016 Put 27.010 6.240 6.240 0.000   615 6.280
BHPJK7 29/09/2016 Call 27.500 0.000 0.000 0.000   60 0.000
BHPJL7 29/09/2016 Put 27.500 6.750 6.750 0.000   50 6.795
BHPUQ8 29/09/2016 Call 28.000 0.000 0.000 0.000   180 0.000
BHPUR8 29/09/2016 Put 28.000 7.250 7.250 0.000   200 7.295
BHPQT7 29/09/2016 Call 28.010 0.000 0.000 0.000   100 0.000
BHPQU7 29/09/2016 Put 28.010 7.235 7.235 0.000   547 7.275
BHPJN7 29/09/2016 Call 28.500 0.000 0.000 0.000   0 0.000
BHPJO7 29/09/2016 Put 28.500 7.750 7.750 0.000   0 7.795
BHPXF9 29/09/2016 Call 28.510 0.000 0.000 0.000   0 0.000
BHPXD9 29/09/2016 Put 28.510 7.735 7.735 0.000   30 7.775
BHPUO8 29/09/2016 Call 29.000 0.000 0.000 0.000   60 0.000
BHPUP8 29/09/2016 Put 29.000 8.250 8.250 0.000   0 8.295
BHPQW7 29/09/2016 Call 29.010 0.000 0.000 0.000   0 0.000
BHPQV7 29/09/2016 Put 29.010 8.235 8.235 0.000   331 8.275
BHPJA8 29/09/2016 Call 29.510 0.000 0.000 0.000   0 0.000
BHPJ98 29/09/2016 Put 29.510 8.735 8.735 0.000   519 8.775
BHPUI8 29/09/2016 Call 30.000 0.000 0.000 0.000   83 0.000
BHPUJ8 29/09/2016 Put 30.000 9.250 9.250 0.000   26 9.295
BHPQG9 29/09/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPQH9 29/09/2016 Put 30.010 9.235 9.235 0.000   271 9.275
BHPQJ9 29/09/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPQI9 29/09/2016 Put 30.500 9.750 9.750 0.000   50 9.795
BHPQK9 29/09/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPQL9 29/09/2016 Put 30.510 9.730 9.730 0.000   463 9.770
BHPUG8 29/09/2016 Call 31.000 0.000 0.000 0.000   20 0.000
BHPUH8 29/09/2016 Put 31.000 10.250 10.250 0.000   0 10.295
BHPQN9 29/09/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPQM9 29/09/2016 Put 31.010 10.230 10.230 0.000   1,101 10.270
BHPD99 29/09/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPD89 29/09/2016 Put 31.500 10.750 10.750 0.000   0 10.795
BHPD69 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPD79 29/09/2016 Put 31.510 10.730 10.730 0.000   250 10.770
BHPUC8 29/09/2016 Call 32.000 0.000 0.000 0.000   22 0.000
BHPUD8 29/09/2016 Put 32.000 11.250 11.250 0.000   0 11.295
BHPF67 29/09/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPF57 29/09/2016 Put 32.010 11.230 11.230 0.000   100 11.270
BHPKT9 29/09/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPKU9 29/09/2016 Put 32.500 11.750 11.750 0.000   0 11.795
BHPKW9 29/09/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPKV9 29/09/2016 Put 32.510 11.730 11.730 0.000   150 11.770
BHPUA8 29/09/2016 Call 33.000 0.000 0.000 0.000   212 0.000
BHPUB8 29/09/2016 Put 33.000 12.250 12.250 0.000   0 12.295
BHPCW9 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPCV9 29/09/2016 Put 33.010 12.230 12.230 0.000   281 12.265
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPQF9 29/09/2016 Put 34.000 13.250 13.250 0.000   0 13.295
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPQC9 29/09/2016 Put 34.010 13.225 13.225 0.000   457 13.265
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 13.750 13.750 0.000   0 13.790
BHPI67 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPI77 29/09/2016 Put 34.510 13.725 13.725 0.000   160 13.765
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 14.250 14.250 0.000   0 14.290
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 14.225 14.225 0.000   239 14.265
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 14.750 14.750 0.000   0 14.790
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 14.720 14.720 0.000   380 14.760
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 17.245 17.245 0.000   0 17.290
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 17.215 17.215 0.000   55 17.255
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 19.245 19.245 0.000   0 19.290
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 19.210 19.210 0.000   694 19.250
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 19.745 19.745 0.000   0 19.790
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 19.710 19.710 0.000   26 19.750
BHPX79 27/10/2016 Call 0.010 20.795 20.795 0.000   0 20.750
BHPM17 27/10/2016 Call 14.500 6.430 6.430 0.000   0 6.385
BHPM27 27/10/2016 Put 14.500 0.008 0.008 0.000   200 0.007
BHPY69 27/10/2016 Call 14.750 6.180 6.180 0.000   0 6.135
BHPY99 27/10/2016 Put 14.750 0.010 0.010 0.000   635 0.010
BHPXZ9 27/10/2016 Call 15.000 5.930 5.930 0.000   0 5.885
BHPY19 27/10/2016 Put 15.000 0.015 0.015 0.000   1,149 0.015
BHPXO9 27/10/2016 Call 15.500 5.430 5.430 0.000   0 5.385
BHPXP9 27/10/2016 Put 15.500 0.025 0.025 0.000   387 0.025
BHPXQ9 27/10/2016 Call 16.000 4.935 4.935 0.000   0 4.890
BHPXR9 27/10/2016 Put 16.000 0.045 0.045 0.000   11,416 0.040
BHPXS9 27/10/2016 Call 16.500 4.435 4.435 0.000   0 4.390
BHPXT9 27/10/2016 Put 16.500 0.065 0.065 0.070 200 2,032 0.065
BHPWW9 27/10/2016 Call 17.000 3.940 3.940 3.890 10 10 3.900
BHPWX9 27/10/2016 Put 17.000 0.100 0.100 0.000   2,556 0.100
BHPWO9 27/10/2016 Call 17.500 3.460 3.460 0.000   194 3.425
BHPWP9 27/10/2016 Put 17.500 0.140 0.140 0.000   380 0.145
BHPWS9 27/10/2016 Call 18.000 3.000 3.000 0.000   1,593 2.970
BHPWT9 27/10/2016 Put 18.000 0.200 0.200 0.220 65 960 0.210
BHPQX7 27/10/2016 Call 18.010 2.985 2.985 0.000   20 2.945
BHPQY7 27/10/2016 Put 18.010 0.200 0.200 0.000   10 0.210
BHPWK9 27/10/2016 Call 18.500 2.570 2.570 0.000   175 2.540
BHPWN9 27/10/2016 Put 18.500 0.275 0.275 0.275 80 750 0.290
BHPR17 27/10/2016 Call 18.510 2.560 2.560 0.000   20 2.530
BHPQZ7 27/10/2016 Put 18.510 0.275 0.275 0.000   50 0.290
BHPWU9 27/10/2016 Call 19.000 2.165 2.165 0.000   338 2.145
BHPWV9 27/10/2016 Put 19.000 0.370 0.370 0.000   729 0.390
BHPR27 27/10/2016 Call 19.010 2.155 2.155 0.000   2,248 2.135
BHPR37 27/10/2016 Put 19.010 0.370 0.370 0.000   215 0.390
BHPWI9 27/10/2016 Call 19.500 1.790 1.790 0.000   341 1.775
BHPWJ9 27/10/2016 Put 19.500 0.495 0.495 0.500 42 260 0.520
BHPR57 27/10/2016 Call 19.510 1.780 1.780 0.000   410 1.770
BHPR47 27/10/2016 Put 19.510 0.495 0.495 0.000   325 0.520
BHPVV9 27/10/2016 Call 20.000 1.450 1.450 1.520 5,420 12,152 1.440
BHPVW9 27/10/2016 Put 20.000 0.655 0.655 0.000   193 0.685
BHPRT7 27/10/2016 Call 20.010 1.440 1.440 0.000   381 1.435
BHPRU7 27/10/2016 Put 20.010 0.650 0.650 0.000   86 0.685
BHPX39 27/10/2016 Call 20.500 1.140 1.140 1.100 4 620 1.140
BHPX49 27/10/2016 Put 20.500 0.850 0.850 0.000   817 0.885
BHPMW7 27/10/2016 Call 20.510 1.135 1.135 0.000   851 1.130
BHPMV7 27/10/2016 Put 20.510 0.845 0.845 0.000   378 0.885
BHPVX9 27/10/2016 Call 21.000 0.875 0.875 0.000 5 4,440 0.875
BHPWH9 27/10/2016 Put 21.000 1.085 1.085 0.000   620 1.125
BHPSE7 27/10/2016 Call 21.010 0.870 0.870 0.000   381 0.870
BHPSF7 27/10/2016 Put 21.010 1.080 1.080 0.000   8 1.125
BHPX59 27/10/2016 Call 21.500 0.650 0.650 0.640 15 8,351 0.650
BHPX69 27/10/2016 Put 21.500 1.360 1.360 0.000   1,072 1.405
BHPP47 27/10/2016 Call 21.510 0.645 0.645 0.000   733 0.645
BHPP37 27/10/2016 Put 21.510 1.360 1.360 0.000   14 1.400
BHPVT9 27/10/2016 Call 22.000 0.465 0.465 0.460 5,420 11,661 0.470
BHPVU9 27/10/2016 Put 22.000 1.680 1.680 0.000   30 1.725
BHPP57 27/10/2016 Call 22.010 0.460 0.460 0.435 50 500 0.465
BHPP67 27/10/2016 Put 22.010 1.675 1.675 0.000   30 1.720
BHPWY9 27/10/2016 Call 22.500 0.325 0.325 0.000   12,358 0.330
BHPWZ9 27/10/2016 Put 22.500 2.035 2.035 0.000   50 2.085
BHPP87 27/10/2016 Call 22.510 0.320 0.320 0.000   418 0.325
BHPP77 27/10/2016 Put 22.510 2.035 2.035 0.000   35 2.080
BHPVR9 27/10/2016 Call 23.000 0.220 0.220 0.000   7,640 0.225
BHPVS9 27/10/2016 Put 23.000 2.435 2.435 0.000   50 2.485
BHPX19 27/10/2016 Call 23.500 0.145 0.145 0.000   4,951 0.150
BHPX29 27/10/2016 Put 23.500 2.860 2.860 0.000   151 2.915
BHPWQ9 27/10/2016 Call 24.000 0.090 0.090 0.000   1,967 0.100
BHPWR9 27/10/2016 Put 24.000 3.315 3.315 0.000   0 3.370
BHPXG9 27/10/2016 Call 24.500 0.060 0.060 0.000   1,655 0.065
BHPXH9 27/10/2016 Put 24.500 3.785 3.785 0.000   0 3.840
BHPBW7 27/10/2016 Call 25.000 0.035 0.035 0.000   40 0.045
BHPBX7 27/10/2016 Put 25.000 4.270 4.270 0.000   0 4.320
BHPC37 27/10/2016 Call 25.010 0.035 0.035 0.000   0 0.045
BHPBY7 27/10/2016 Put 25.010 4.245 4.245 0.000   62 4.295
BHPSQ7 27/10/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPSR7 27/10/2016 Put 30.000 9.245 9.245 0.000   0 9.295
BHPSP7 27/10/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPSO7 27/10/2016 Put 30.010 9.195 9.195 0.000   0 9.240
BHPSU7 27/10/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPSV7 27/10/2016 Put 34.000 13.250 13.250 0.000   0 13.295
BHPST7 27/10/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPSS7 27/10/2016 Put 34.010 13.200 13.200 0.000   10 13.230
BHPB47 24/11/2016 Call 0.010 20.800 20.800 20.750 100 100 20.780
BHPM37 24/11/2016 Call 14.500 6.430 6.430 0.000   0 6.385
BHPM47 24/11/2016 Put 14.500 0.040 0.040 0.000   0 0.040
BHPE57 24/11/2016 Call 14.750 6.180 6.180 0.000   0 6.135
BHPE67 24/11/2016 Put 14.750 0.045 0.045 0.000   10 0.050
BHPE37 24/11/2016 Call 15.000 5.930 5.930 0.000   0 5.885
BHPE47 24/11/2016 Put 15.000 0.055 0.055 0.000   0 0.060
BHPCN7 24/11/2016 Call 15.500 5.435 5.435 0.000   0 5.390
BHPCO7 24/11/2016 Put 15.500 0.080 0.080 0.000   20 0.085
BHPZQ9 24/11/2016 Call 16.000 4.940 4.940 0.000   40 4.900
BHPZR9 24/11/2016 Put 16.000 0.110 0.110 0.000   510 0.115
BHPZI9 24/11/2016 Call 16.500 4.465 4.465 0.000   50 4.430
BHPZJ9 24/11/2016 Put 16.500 0.150 0.150 0.000   2,160 0.155
BHPZO9 24/11/2016 Call 17.000 4.010 4.010 3.980 25 85 3.975
BHPZP9 24/11/2016 Put 17.000 0.195 0.195 0.000   271 0.205
BHPZE9 24/11/2016 Call 17.500 3.570 3.570 3.535 12 63 3.535
BHPZF9 24/11/2016 Put 17.500 0.255 0.255 0.000   895 0.270
BHPZM9 24/11/2016 Call 18.000 3.155 3.155 3.130 74 668 3.120
BHPZN9 24/11/2016 Put 18.000 0.335 0.335 0.000   1,052 0.350
BHPB97 24/11/2016 Call 18.010 3.145 3.145 0.000   240 3.110
BHPBF7 24/11/2016 Put 18.010 0.335 0.335 0.360 125 270 0.350
BHPZG9 24/11/2016 Call 18.500 2.755 2.755 0.000   450 2.725
BHPZH9 24/11/2016 Put 18.500 0.435 0.435 0.000   1,450 0.455
BHPBH7 24/11/2016 Call 18.510 2.745 2.745 0.000   50 2.715
BHPBG7 24/11/2016 Put 18.510 0.435 0.435 0.000   25 0.450
BHPZA9 24/11/2016 Call 19.000 2.370 2.370 0.000   463 2.350
BHPZB9 24/11/2016 Put 19.000 0.550 0.550 0.570 10 5,980 0.575
BHPBI7 24/11/2016 Call 19.010 2.365 2.365 0.000   140 2.345
BHPBJ7 24/11/2016 Put 19.010 0.550 0.550 0.000   165 0.575
BHPZU9 24/11/2016 Call 19.500 2.015 2.015 0.000   357 2.000
BHPZV9 24/11/2016 Put 19.500 0.690 0.690 0.000   367 0.720
BHPR67 24/11/2016 Call 19.510 2.010 2.010 0.000   0 1.995
BHPR77 24/11/2016 Put 19.510 0.695 0.695 0.000   0 0.720
BHPZ89 24/11/2016 Call 20.000 1.690 1.690 0.000   2,086 1.680
BHPZ99 24/11/2016 Put 20.000 0.870 0.870 0.000   2,570 0.895
BHPR97 24/11/2016 Call 20.010 1.680 1.680 0.000   405 1.675
BHPR87 24/11/2016 Put 20.010 0.865 0.865 0.000   0 0.895
BHPZS9 24/11/2016 Call 20.500 1.395 1.395 0.000   432 1.390
BHPZT9 24/11/2016 Put 20.500 1.075 1.075 0.000   580 1.105
BHPRI7 24/11/2016 Call 20.510 1.385 1.385 0.000   37 1.380
BHPRH7 24/11/2016 Put 20.510 1.070 1.070 0.000   10 1.100
BHPZC9 24/11/2016 Call 21.000 1.130 1.130 0.000   874 1.130
BHPZD9 24/11/2016 Put 21.000 1.310 1.310 0.000   180 1.345
BHPRF7 24/11/2016 Call 21.010 1.120 1.120 0.000   162 1.120
BHPRG7 24/11/2016 Put 21.010 1.305 1.305 0.000   13 1.340
BHPZW9 24/11/2016 Call 21.500 0.895 0.895 0.000   412 0.900
BHPZX9 24/11/2016 Put 21.500 1.580 1.580 0.000   105 1.620
BHPMX7 24/11/2016 Call 21.510 0.890 0.890 0.000   293 0.890
BHPMY7 24/11/2016 Put 21.510 1.575 1.575 0.000   35 1.615
BHPB27 24/11/2016 Call 22.000 0.695 0.695 0.000   3,905 0.700
BHPB37 24/11/2016 Put 22.000 1.880 1.880 0.000   30 1.925
BHPRJ7 24/11/2016 Call 22.010 0.695 0.695 0.000   106 0.695
BHPRK7 24/11/2016 Put 22.010 1.875 1.875 0.000   60 1.920
BHPZY9 24/11/2016 Call 22.500 0.530 0.530 0.000   12,219 0.535
BHPB17 24/11/2016 Put 22.500 2.215 2.215 0.000   0 2.260
BHPZK9 24/11/2016 Call 23.000 0.400 0.400 0.390 3 3,615 0.405
BHPZL9 24/11/2016 Put 23.000 2.585 2.585 0.000   200 2.630
BHPF77 24/11/2016 Call 23.500 0.295 0.295 0.000   5,430 0.300
BHPF87 24/11/2016 Put 23.500 2.980 2.980 0.000   0 3.035
BHPC67 24/11/2016 Call 24.000 0.215 0.215 0.000   1,102 0.220
BHPC77 24/11/2016 Put 24.000 3.405 3.405 0.000   0 3.460
BHPC57 24/11/2016 Call 24.010 0.210 0.210 0.000   0 0.220
BHPC47 24/11/2016 Put 24.010 3.385 3.385 0.000   70 3.440
BHPRN7 24/11/2016 Call 24.500 0.150 0.150 0.000   1,850 0.160
BHPRO7 24/11/2016 Put 24.500 3.855 3.855 0.000   0 3.905
BHPRV7 24/11/2016 Call 25.000 0.105 0.105 0.105 621 1,600 0.115
BHPRW7 24/11/2016 Put 25.000 4.320 4.320 0.000   0 4.370
BHPSZ7 24/11/2016 Call 30.000 0.002 0.002 0.000   0 0.003
BHPSY7 24/11/2016 Put 30.000 9.250 9.250 0.000   0 9.295
BHPSW7 24/11/2016 Call 30.010 0.002 0.002 0.000   0 0.003
BHPSX7 24/11/2016 Put 30.010 9.170 9.170 0.000   0 9.215
BHPT47 24/11/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPT37 24/11/2016 Put 34.000 13.245 13.245 0.000   0 13.295
BHPT17 24/11/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPT27 24/11/2016 Put 34.010 13.145 13.145 0.000   0 13.195
BHPNQ9 22/12/2016 Call 0.010 20.855 20.855 0.000   130 20.805
BHPSH8 22/12/2016 Call 9.350 11.580 11.580 0.000   0 11.535
BHPSG8 22/12/2016 Put 9.350 0.000 0.000 0.000   2,900 0.000
BHPSE8 22/12/2016 Call 9.820 11.110 11.110 0.000   0 11.065
BHPSF8 22/12/2016 Put 9.820 0.000 0.000 0.000   220 0.000
BHPSD8 22/12/2016 Call 10.290 10.640 10.640 0.000   0 10.595
BHPSC8 22/12/2016 Put 10.290 0.001 0.001 0.000   240 0.001
BHPWS8 22/12/2016 Call 12.390 8.545 8.545 0.000   0 8.495
BHPWT8 22/12/2016 Put 12.390 0.015 0.015 0.000   8,100 0.015
BHPSX8 22/12/2016 Call 12.620 8.315 8.315 0.000   280 8.265
BHPSY8 22/12/2016 Put 12.620 0.020 0.020 0.000   880 0.020
BHPR98 22/12/2016 Call 12.860 8.075 8.075 0.000   8 8.025
BHPRF8 22/12/2016 Put 12.860 0.025 0.025 0.000   20 0.025
BHPJD8 22/12/2016 Call 13.090 7.845 7.845 0.000   0 7.795
BHPJE8 22/12/2016 Put 13.090 0.030 0.030 0.000   301 0.030
BHPSB9 22/12/2016 Call 13.100 7.810 7.810 0.000   0 7.735
BHPSA9 22/12/2016 Put 13.100 0.030 0.030 0.000   0 0.030
BHPQS8 22/12/2016 Call 13.330 7.610 7.610 0.000   0 7.555
BHPQT8 22/12/2016 Put 13.330 0.040 0.040 0.040 1,200 120 0.035
BHPD58 22/12/2016 Call 13.560 7.380 7.380 0.000   30 7.325
BHPD68 22/12/2016 Put 13.560 0.045 0.045 0.000   28 0.040
BHPKW8 22/12/2016 Call 13.790 7.150 7.150 0.000   17 7.100
BHPKX8 22/12/2016 Put 13.790 0.055 0.055 0.000   500 0.050
BHPY47 22/12/2016 Call 14.030 6.910 6.910 0.000   76 6.860
BHPY57 22/12/2016 Put 14.030 0.065 0.065 0.000   466 0.060
BHPI58 22/12/2016 Call 14.040 6.880 6.880 0.000   150 6.810
BHPI68 22/12/2016 Put 14.040 0.065 0.065 0.000   1,118 0.060
BHPI88 22/12/2016 Call 14.490 6.455 6.455 0.000   16 6.405
BHPI78 22/12/2016 Put 14.490 0.085 0.085 0.000   96 0.080
BHPLR8 22/12/2016 Call 14.500 6.435 6.435 0.000   0 6.365
BHPLS8 22/12/2016 Put 14.500 0.085 0.085 0.000   80 0.085
BHPVR7 22/12/2016 Call 14.960 6.000 6.000 0.000   206 5.945
BHPVS7 22/12/2016 Put 14.960 0.115 0.115 0.000   3,032 0.115
BHPFJ8 22/12/2016 Call 14.970 5.985 5.985 0.000   176 5.920
BHPFU8 22/12/2016 Put 14.970 0.115 0.115 0.000   1,440 0.115
BHPKS8 22/12/2016 Call 15.430 5.555 5.555 0.000   148 5.495
BHPKT8 22/12/2016 Put 15.430 0.145 0.145 0.000   4,520 0.145
BHPB89 22/12/2016 Call 15.440 5.540 5.540 0.000   0 5.480
BHPB79 22/12/2016 Put 15.440 0.145 0.145 0.000   205 0.145
BHPUK9 22/12/2016 Call 15.900 5.120 5.120 0.000   2,200 5.060
BHPUJ9 22/12/2016 Put 15.900 0.185 0.185 0.200 30 2,314 0.190
BHPG18 22/12/2016 Call 15.910 5.110 5.110 0.000   0 5.050
BHPFV8 22/12/2016 Put 15.910 0.185 0.185 0.000   210 0.190
BHPUH9 22/12/2016 Call 16.370 4.695 4.695 0.000   309 4.640
BHPUI9 22/12/2016 Put 16.370 0.235 0.235 0.000   730 0.240
BHPZH7 22/12/2016 Call 16.380 4.685 4.685 0.000   0 4.630
BHPZG7 22/12/2016 Put 16.380 0.235 0.235 0.000   275 0.240
BHPUG9 22/12/2016 Call 16.830 4.290 4.290 0.000   3,459 4.235
BHPUF9 22/12/2016 Put 16.830 0.285 0.285 0.000   17,921 0.295
BHPZI7 22/12/2016 Call 16.840 4.280 4.280 0.000   116 4.230
BHPZJ7 22/12/2016 Put 16.840 0.290 0.290 0.000   374 0.295
BHPKU8 22/12/2016 Call 17.300 3.890 3.890 3.810 43 1,065 3.840
BHPKV8 22/12/2016 Put 17.300 0.360 0.360 0.000   1,796 0.365
BHPP98 22/12/2016 Call 17.310 3.880 3.880 0.000   118 3.830
BHPPK8 22/12/2016 Put 17.310 0.355 0.355 0.000   291 0.365
BHPUE9 22/12/2016 Call 17.770 3.500 3.500 0.000   809 3.455
BHPUC9 22/12/2016 Put 17.770 0.435 0.435 0.000   237 0.450
BHPZL7 22/12/2016 Call 17.780 3.495 3.495 0.000   170 3.450
BHPZK7 22/12/2016 Put 17.780 0.440 0.440 0.000   465 0.450
BHPZT7 22/12/2016 Call 18.240 3.130 3.130 3.080 69 3,522 3.095
BHPZS7 22/12/2016 Put 18.240 0.535 0.535 0.000   439 0.550
BHPZU7 22/12/2016 Call 18.250 3.125 3.125 0.000   70 3.085
BHPZV7 22/12/2016 Put 18.250 0.535 0.535 0.000   158 0.550
BHPME9 22/12/2016 Call 18.700 2.785 2.785 0.000   1,912 2.755
BHPMF9 22/12/2016 Put 18.700 0.650 0.650 0.000   527 0.665
BHPZM7 22/12/2016 Call 18.710 2.780 2.780 0.000   77 2.745
BHPZN7 22/12/2016 Put 18.710 0.645 0.645 0.000   286 0.665
BHPL18 22/12/2016 Call 19.170 2.450 2.450 0.000   181 2.420
BHPL28 22/12/2016 Put 19.170 0.780 0.780 0.000   282 0.800
BHPPM8 22/12/2016 Call 19.180 2.445 2.445 0.000   274 2.415
BHPPL8 22/12/2016 Put 19.180 0.780 0.780 0.000   650 0.800
BHPMG9 22/12/2016 Call 19.640 2.145 2.145 0.000   1,847 2.115
BHPMH9 22/12/2016 Put 19.640 0.940 0.940 0.000   794 0.960
BHPGS9 22/12/2016 Call 19.650 2.135 2.135 0.000   0 2.105
BHPGR9 22/12/2016 Put 19.650 0.935 0.935 0.000   459 0.955
BHPKY8 22/12/2016 Call 20.110 1.850 1.850 0.000   4,777 1.830
BHPKZ8 22/12/2016 Put 20.110 1.115 1.115 0.000   3,623 1.140
BHPPN8 22/12/2016 Call 20.120 1.845 1.845 0.000   1,084 1.820
BHPPO8 22/12/2016 Put 20.120 1.115 1.115 0.000   123 1.135
BHPJZ9 22/12/2016 Call 20.570 1.590 1.590 0.000   3,755 1.570
BHPK19 22/12/2016 Put 20.570 1.315 1.315 0.000   1,177 1.340
BHPGT9 22/12/2016 Call 20.580 1.580 1.580 0.000   187 1.565
BHPGU9 22/12/2016 Put 20.580 1.310 1.310 0.000   345 1.335
BHPMP8 22/12/2016 Call 21.040 1.345 1.345 0.000   1,071 1.335
BHPMQ8 22/12/2016 Put 21.040 1.540 1.540 1.600 8 1,080 1.570
BHPNK9 22/12/2016 Call 21.050 1.340 1.340 0.000   1,052 1.330
BHPN99 22/12/2016 Put 21.050 1.535 1.535 0.000   1,532 1.565
BHPG87 22/12/2016 Call 21.510 1.125 1.125 0.000   2,965 1.120
BHPG97 22/12/2016 Put 21.510 1.785 1.785 0.000   430 1.820
BHPFH8 22/12/2016 Call 21.520 1.120 1.120 0.000   479 1.115
BHPFI8 22/12/2016 Put 21.520 1.785 1.785 0.000   1,569 1.815
BHPJC9 22/12/2016 Call 21.980 0.935 0.935 0.000   5,137 0.930
BHPJJ9 22/12/2016 Put 21.980 2.065 2.065 0.000   27 2.100
BHPBS7 22/12/2016 Call 22.440 0.765 0.765 0.725 60 845 0.770
BHPBZ7 22/12/2016 Put 22.440 2.360 2.360 0.000   3,256 2.400
BHPST8 22/12/2016 Call 22.450 0.760 0.760 0.000   685 0.760
BHPSU8 22/12/2016 Put 22.450 2.345 2.345 0.000   1,089 2.385
BHPUM9 22/12/2016 Call 22.910 0.615 0.615 0.000   2,873 0.620
BHPUN9 22/12/2016 Put 22.910 2.680 2.680 0.000   219 2.720
BHPW39 22/12/2016 Call 23.380 0.495 0.495 0.000   1,775 0.500
BHPW49 22/12/2016 Put 23.380 3.030 3.030 0.000   122 3.075
BHPYL7 22/12/2016 Call 23.390 0.490 0.490 0.000   3,010 0.495
BHPYK7 22/12/2016 Put 23.390 3.010 3.010 0.000   273 3.055
BHPUU9 22/12/2016 Call 23.850 0.390 0.390 0.000   1,989 0.395
BHPUV9 22/12/2016 Put 23.850 3.400 3.400 0.000   241 3.445
BHPW59 22/12/2016 Call 24.310 0.305 0.305 0.000   1,861 0.310
BHPW69 22/12/2016 Put 24.310 3.775 3.775 0.000   66 3.825
BHPZQ7 22/12/2016 Call 24.320 0.305 0.305 0.000   1,182 0.310
BHPZR7 22/12/2016 Put 24.320 3.750 3.750 0.000   1,757 3.795
BHPS67 22/12/2016 Call 24.780 0.240 0.240 0.000   0 0.240
BHPS77 22/12/2016 Put 24.780 4.185 4.185 0.000   0 4.235
BHPTX9 22/12/2016 Call 25.250 0.180 0.180 0.175 400 1,210 0.185
BHPTY9 22/12/2016 Put 25.250 4.610 4.610 0.000   4,801 4.660
BHPN67 22/12/2016 Call 25.260 0.180 0.180 0.000   100 0.185
BHPN77 22/12/2016 Put 25.260 4.570 4.570 0.000   97 4.615
BHPGL9 22/12/2016 Call 26.180 0.105 0.105 0.000   2,090 0.105
BHPGO9 22/12/2016 Put 26.180 5.480 5.480 0.000   3,676 5.530
BHPTK9 22/12/2016 Call 26.190 0.105 0.105 0.000   3,430 0.105
BHPTJ9 22/12/2016 Put 26.190 5.425 5.425 0.000   356 5.470
BHPTO9 22/12/2016 Call 26.650 0.080 0.080 0.000   0 0.080
BHPTN9 22/12/2016 Put 26.650 5.930 5.930 0.000   144 5.980
BHPTL9 22/12/2016 Call 26.660 0.080 0.080 0.000   6,300 0.080
BHPTM9 22/12/2016 Put 26.660 5.865 5.865 0.000   42 5.915
BHPEO9 22/12/2016 Call 27.120 0.060 0.060 0.000   2,223 0.060
BHPEP9 22/12/2016 Put 27.120 6.390 6.390 0.000   374 6.440
BHPC18 22/12/2016 Call 27.130 0.060 0.060 0.000   470 0.060
BHPC28 22/12/2016 Put 27.130 6.315 6.315 0.000   708 6.365
BHPC89 22/12/2016 Call 28.050 0.030 0.030 0.000   2,190 0.030
BHPC99 22/12/2016 Put 28.050 7.305 7.305 0.000   2,099 7.355
BHPBZ8 22/12/2016 Call 28.060 0.035 0.035 0.000   0 0.030
BHPBW8 22/12/2016 Put 28.060 7.220 7.220 0.000   709 7.270
BHPY79 22/12/2016 Call 28.990 0.015 0.015 0.000   383 0.015
BHPY89 22/12/2016 Put 28.990 8.240 8.240 0.000   659 8.290
BHPBU8 22/12/2016 Call 29.000 0.020 0.020 0.000   0 0.015
BHPBV8 22/12/2016 Put 29.000 8.140 8.140 0.000   1,252 8.190
BHPR19 22/12/2016 Call 29.920 0.009 0.009 0.000   35 0.009
BHPR29 22/12/2016 Put 29.920 9.170 9.170 0.000   139 9.215
BHPG59 22/12/2016 Call 29.930 0.010 0.010 0.000   0 0.009
BHPG69 22/12/2016 Put 29.930 9.060 9.060 0.000   607 9.110
BHPBT8 22/12/2016 Call 30.390 0.007 0.007 0.000   260 0.006
BHPBS8 22/12/2016 Put 30.390 9.640 9.640 0.000   0 9.685
BHPBQ8 22/12/2016 Call 30.400 0.007 0.007 0.000   0 0.006
BHPBR8 22/12/2016 Put 30.400 9.530 9.530 0.000   500 9.575
BHPM19 22/12/2016 Call 30.860 0.005 0.005 0.000   512 0.005
BHPM29 22/12/2016 Put 30.860 10.110 10.110 0.000   3,303 10.155
BHPGV9 22/12/2016 Call 30.870 0.005 0.005 0.000   0 0.005
BHPGW9 22/12/2016 Put 30.870 9.995 9.995 0.000   560 10.040
BHPM39 22/12/2016 Call 31.800 0.003 0.003 0.000   614 0.002
BHPM49 22/12/2016 Put 31.800 11.050 11.050 0.000   5 11.095
BHPZ77 22/12/2016 Call 31.810 0.003 0.003 0.000   0 0.002
BHPZ67 22/12/2016 Put 31.810 10.935 10.935 0.000   1,750 10.970
BHPIH9 22/12/2016 Call 32.260 0.002 0.002 0.000   60 0.002
BHPII9 22/12/2016 Put 32.260 11.505 11.505 0.000   0 11.555
BHPIK9 22/12/2016 Call 32.270 0.002 0.002 0.000   0 0.002
BHPIJ9 22/12/2016 Put 32.270 11.385 11.385 0.000   284 11.430
BHPM59 22/12/2016 Call 32.730 0.001 0.001 0.000   320 0.001
BHPM69 22/12/2016 Put 32.730 11.975 11.975 0.000   0 12.020
BHPGN8 22/12/2016 Call 32.740 0.001 0.001 0.000   0 0.001
BHPGM8 22/12/2016 Put 32.740 11.845 11.845 0.000   851 11.895
BHPLA9 22/12/2016 Call 33.200 0.001 0.001 0.000   0 0.001
BHPLB9 22/12/2016 Put 33.200 12.445 12.445 0.000   0 12.490
BHPLD9 22/12/2016 Call 33.210 0.001 0.001 0.000   0 0.001
BHPLC9 22/12/2016 Put 33.210 12.305 12.305 0.000   154 12.360
BHPM79 22/12/2016 Call 33.670 0.001 0.001 0.000   439 0.001
BHPM89 22/12/2016 Put 33.670 12.915 12.915 0.000   0 12.960
BHPGK8 22/12/2016 Call 33.680 0.001 0.001 0.000   0 0.001
BHPGL8 22/12/2016 Put 33.680 12.770 12.770 0.000   756 12.830
BHPQR9 22/12/2016 Call 34.130 0.000 0.000 0.000   0 0.000
BHPQQ9 22/12/2016 Put 34.130 13.375 13.375 0.000   0 13.420
BHPQO9 22/12/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPQP9 22/12/2016 Put 34.140 13.225 13.225 0.000   91 13.285
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   40 0.000
BHPMA9 22/12/2016 Put 34.600 13.845 13.845 0.000   40 13.890
BHPLE9 22/12/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPLK9 22/12/2016 Put 34.610 13.685 13.685 0.000   475 13.755
BHPLM9 22/12/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPLL9 22/12/2016 Put 35.070 14.315 14.315 0.000   0 14.360
BHPLN9 22/12/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPLO9 22/12/2016 Put 35.080 14.150 14.150 0.000   100 14.220
BHPMB9 22/12/2016 Call 35.540 0.000 0.000 0.000   125 0.000
BHPMC9 22/12/2016 Put 35.540 14.785 14.785 0.000   0 14.830
BHPC68 22/12/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPC58 22/12/2016 Put 35.550 14.615 14.615 0.000   1,023 14.690
BHPMD9 22/12/2016 Call 36.470 0.000 0.000 0.000   40 0.000
BHPMM9 22/12/2016 Put 36.470 15.715 15.715 0.000   0 15.760
BHPQT9 22/12/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPQS9 22/12/2016 Put 36.480 15.540 15.540 0.000   110 15.610
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.000
BHPMO9 22/12/2016 Put 37.410 16.655 16.655 0.000   0 16.700
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPQV9 22/12/2016 Put 37.420 16.470 16.470 0.000   316 16.545
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.000
BHPLZ9 22/12/2016 Put 38.340 17.585 17.585 0.000   30 17.630
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.000
BHPNX9 22/12/2016 Put 39.280 18.525 18.525 0.000   0 18.570
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 18.330 18.330 0.000   987 18.400
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.000
BHPB87 22/12/2016 Put 40.210 19.455 19.455 0.000   0 19.500
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 19.255 19.255 0.000   238 19.325
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 20.395 20.395 0.000   0 20.435
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 20.185 20.185 0.000   560 20.255
BHPQE7 24/01/2017 Call 0.010 20.890 20.890 0.000   0 20.845
BHPQL7 24/01/2017 Call 15.500 5.555 5.555 0.000   0 5.495
BHPQM7 24/01/2017 Put 15.500 0.210 0.210 0.000 500 0 0.215
BHPQF7 24/01/2017 Call 16.000 5.110 5.110 0.000   0 5.060
BHPQG7 24/01/2017 Put 16.000 0.265 0.265 0.000   0 0.270
BHPPX7 24/01/2017 Call 16.500 4.670 4.670 0.000   0 4.625
BHPPY7 24/01/2017 Put 16.500 0.325 0.325 0.000 500 0 0.330
BHPQC7 24/01/2017 Call 17.000 4.250 4.250 0.000   126 4.210
BHPQD7 24/01/2017 Put 17.000 0.405 0.405 0.000   0 0.415
BHPPV7 24/01/2017 Call 17.500 3.840 3.840 0.000   0 3.805
BHPPW7 24/01/2017 Put 17.500 0.490 0.490 0.000   0 0.510
BHPQ87 24/01/2017 Call 18.000 3.455 3.455 0.000   10 3.420
BHPQ97 24/01/2017 Put 18.000 0.600 0.600 0.000   20 0.615
BHPPR7 24/01/2017 Call 18.500 3.085 3.085 0.000   88 3.055
BHPPS7 24/01/2017 Put 18.500 0.720 0.720 0.000   0 0.745
BHPQA7 24/01/2017 Call 19.000 2.730 2.730 0.000   100 2.695
BHPQB7 24/01/2017 Put 19.000 0.860 0.860 0.820 20 120 0.880
BHPPT7 24/01/2017 Call 19.500 2.395 2.395 0.000   129 2.370
BHPPU7 24/01/2017 Put 19.500 1.025 1.025 0.000   0 1.045
BHPPZ7 24/01/2017 Call 20.000 2.075 2.075 0.000 10 54 2.055
BHPQ17 24/01/2017 Put 20.000 1.210 1.210 0.000   16 1.230
BHPPN7 24/01/2017 Call 20.500 1.785 1.785 0.000 109 32 1.775
BHPPO7 24/01/2017 Put 20.500 1.420 1.420 0.000   10 1.445
BHPQ27 24/01/2017 Call 21.000 1.520 1.520 0.000 20 25 1.515
BHPQ37 24/01/2017 Put 21.000 1.660 1.660 0.000   0 1.685
BHPPP7 24/01/2017 Call 21.500 1.275 1.275 1.210 15 172 1.275
BHPPQ7 24/01/2017 Put 21.500 1.915 1.915 0.000   100 1.945
BHPQ47 24/01/2017 Call 22.000 1.075 1.075 0.000   3 1.075
BHPQ57 24/01/2017 Put 22.000 2.210 2.210 0.000   40 2.245
BHPP97 24/01/2017 Call 22.500 0.890 0.890 0.000 5 72 0.890
BHPPK7 24/01/2017 Put 22.500 2.525 2.525 0.000   0 2.560
BHPQ67 24/01/2017 Call 23.000 0.730 0.730 0.000   873 0.725
BHPQ77 24/01/2017 Put 23.000 2.860 2.860 0.000   0 2.905
BHPPL7 24/01/2017 Call 23.500 0.595 0.595 0.000   0 0.585
BHPPM7 24/01/2017 Put 23.500 3.225 3.225 0.000   0 3.270
BHPSJ7 24/01/2017 Call 23.510 0.590 0.590 0.000   0 0.580
BHPSI7 24/01/2017 Put 23.510 3.195 3.195 0.000   0 3.240
BHPQR7 24/01/2017 Call 24.000 0.470 0.470 0.000   57 0.460
BHPQS7 24/01/2017 Put 24.000 3.605 3.605 0.000   0 3.655
BHPSM7 24/01/2017 Call 24.010 0.465 0.465 0.000   0 0.460
BHPSN7 24/01/2017 Put 24.010 3.575 3.575 0.000   0 3.620
BHPRP7 24/01/2017 Call 24.500 0.360 0.360 0.000   0 0.365
BHPRQ7 24/01/2017 Put 24.500 4.010 4.010 0.000   0 4.060
BHPS87 24/01/2017 Call 25.000 0.275 0.275 0.000   0 0.305
BHPS97 24/01/2017 Put 25.000 4.430 4.430 0.000   0 4.480
BHPUC7 23/02/2017 Call 0.010 20.930 20.930 0.000   0 20.880
BHPTV7 23/02/2017 Call 17.500 4.000 4.000 0.000   0 3.995
BHPTW7 23/02/2017 Put 17.500 0.620 0.620 0.000   0 0.610
BHPTJ7 23/02/2017 Call 18.000 3.620 3.620 0.000   0 3.610
BHPTK7 23/02/2017 Put 18.000 0.730 0.730 0.000   0 0.740
BHPTX7 23/02/2017 Call 18.500 3.265 3.265 0.000   0 3.250
BHPTY7 23/02/2017 Put 18.500 0.870 0.870 0.000   0 0.890
BHPU27 23/02/2017 Call 19.000 2.920 2.920 0.000 10 0 2.895
BHPU37 23/02/2017 Put 19.000 1.015 1.015 0.000   0 1.050
BHPT77 23/02/2017 Call 19.500 2.600 2.600 0.000   0 2.570
BHPT87 23/02/2017 Put 19.500 1.190 1.190 0.000   0 1.240
BHPTZ7 23/02/2017 Call 20.000 2.290 2.290 0.000   0 2.260
BHPU17 23/02/2017 Put 20.000 1.380 1.380 0.000   0 1.445
BHPT57 23/02/2017 Call 20.500 2.005 2.005 0.000   0 1.970
BHPT67 23/02/2017 Put 20.500 1.595 1.595 0.000   0 1.670
BHPU47 23/02/2017 Call 21.000 1.740 1.740 0.000   0 1.715
BHPU57 23/02/2017 Put 21.000 1.835 1.835 0.000   0 1.915
BHPTL7 23/02/2017 Call 21.500 1.500 1.500 0.000   0 1.475
BHPTM7 23/02/2017 Put 21.500 2.090 2.090 0.000   0 2.175
BHPUA7 23/02/2017 Call 22.000 1.285 1.285 0.000   0 1.275
BHPUB7 23/02/2017 Put 22.000 2.375 2.375 0.000   0 2.460
BHPTP7 23/02/2017 Call 22.500 1.085 1.085 0.000   0 1.085
BHPTQ7 23/02/2017 Put 22.500 2.670 2.670 0.000   0 2.750
BHPTR7 23/02/2017 Call 23.000 0.920 0.920 0.000   0 0.925
BHPTS7 23/02/2017 Put 23.000 3.005 3.005 0.000   0 3.075
BHPU87 23/02/2017 Call 23.500 0.765 0.765 0.000   0 0.770
BHPU97 23/02/2017 Put 23.500 3.350 3.350 0.000   0 3.405
BHPTT7 23/02/2017 Call 24.000 0.630 0.630 0.000   0 0.635
BHPTU7 23/02/2017 Put 24.000 3.720 3.720 0.000   0 3.770
BHPU67 23/02/2017 Call 24.500 0.510 0.510 0.000   0 0.520
BHPU77 23/02/2017 Put 24.500 4.105 4.105 0.000   0 4.165
BHPRI9 30/03/2017 Call 0.010 20.820 20.820 0.000   0 20.775
BHPWU8 30/03/2017 Call 12.000 8.930 8.930 0.000   80 8.885
BHPWV8 30/03/2017 Put 12.000 0.090 0.090 0.000   1,770 0.095
BHPSZ8 30/03/2017 Call 12.500 8.440 8.440 0.000   0 8.390
BHPT18 30/03/2017 Put 12.500 0.115 0.115 0.000   0 0.110
BHPRG8 30/03/2017 Call 13.000 7.960 7.960 0.000   0 7.915
BHPRH8 30/03/2017 Put 13.000 0.145 0.145 0.000   10 0.145
BHPSC9 30/03/2017 Call 13.010 7.835 7.835 0.000   4 7.790
BHPSD9 30/03/2017 Put 13.010 0.145 0.145 0.000   0 0.145
BHPJF8 30/03/2017 Call 13.500 7.495 7.495 0.000   0 7.450
BHPJG8 30/03/2017 Put 13.500 0.185 0.185 0.000   0 0.185
BHPSF9 30/03/2017 Call 13.510 7.375 7.375 0.000   0 7.330
BHPSE9 30/03/2017 Put 13.510 0.185 0.185 0.000   300 0.190
BHPS29 30/03/2017 Call 13.750 7.265 7.265 0.000   0 7.220
BHPS39 30/03/2017 Put 13.750 0.205 0.205 0.000   0 0.210
BHPD78 30/03/2017 Call 14.000 7.040 7.040 0.000   0 6.990
BHPD88 30/03/2017 Put 14.000 0.230 0.230 0.000   330 0.235
BHPRJ9 30/03/2017 Call 14.250 6.815 6.815 0.000   0 6.765
BHPRK9 30/03/2017 Put 14.250 0.250 0.250 0.255 140 0 0.260
BHPY87 30/03/2017 Call 14.500 6.590 6.590 0.000   0 6.540
BHPY97 30/03/2017 Put 14.500 0.280 0.280 0.000   752 0.290
BHPR99 30/03/2017 Call 14.750 6.370 6.370 0.000   0 6.315
BHPRF9 30/03/2017 Put 14.750 0.310 0.310 0.000   15 0.320
BHPVT7 30/03/2017 Call 15.000 6.150 6.150 0.000   0 6.095
BHPVU7 30/03/2017 Put 15.000 0.340 0.340 0.000   46 0.350
BHPR39 30/03/2017 Call 15.500 5.720 5.720 0.000   0 5.665
BHPR49 30/03/2017 Put 15.500 0.405 0.405 0.000   2 0.415
BHPTB7 30/03/2017 Call 16.000 5.295 5.295 0.000   20 5.245
BHPTC7 30/03/2017 Put 16.000 0.485 0.485 0.000   230 0.500
BHPGX9 30/03/2017 Call 16.010 5.200 5.200 0.000   0 5.150
BHPGY9 30/03/2017 Put 16.010 0.485 0.485 0.000   48 0.495
BHPQY9 30/03/2017 Call 16.500 4.885 4.885 0.000   0 4.840
BHPQZ9 30/03/2017 Put 16.500 0.570 0.570 0.000   161 0.585
BHPQH7 30/03/2017 Call 17.000 4.490 4.490 0.000   432 4.445
BHPQI7 30/03/2017 Put 17.000 0.675 0.675 0.000   30 0.695
BHPI19 30/03/2017 Call 17.010 4.405 4.405 0.000   0 4.365
BHPGZ9 30/03/2017 Put 17.010 0.675 0.675 0.000   40 0.690
BHPQW9 30/03/2017 Call 17.500 4.110 4.110 0.000   820 4.065
BHPQX9 30/03/2017 Put 17.500 0.785 0.785 0.000   10 0.805
BHPGM7 30/03/2017 Call 18.000 3.745 3.745 0.000   220 3.710
BHPGN7 30/03/2017 Put 18.000 0.925 0.925 0.000   126 0.945
BHPI29 30/03/2017 Call 18.010 3.670 3.670 0.000   0 3.635
BHPI39 30/03/2017 Put 18.010 0.920 0.920 0.905 40 641 0.940
BHPR59 30/03/2017 Call 18.500 3.395 3.395 0.000   422 3.360
BHPR69 30/03/2017 Put 18.500 1.065 1.065 0.000   64 1.085
BHPDR7 30/03/2017 Call 19.000 3.070 3.070 0.000   154 3.040
BHPDS7 30/03/2017 Put 19.000 1.230 1.230 0.000   210 1.255
BHPI59 30/03/2017 Call 19.010 3.005 3.005 0.000   127 2.980
BHPI49 30/03/2017 Put 19.010 1.225 1.225 0.000   804 1.250
BHPR79 30/03/2017 Call 19.500 2.755 2.755 0.000   860 2.730
BHPR89 30/03/2017 Put 19.500 1.405 1.405 0.000   4,978 1.430
BHPDP7 30/03/2017 Call 20.000 2.465 2.465 0.000   1,815 2.450
BHPDQ7 30/03/2017 Put 20.000 1.610 1.610 0.000   1,385 1.635
BHPRG9 30/03/2017 Call 20.500 2.185 2.185 0.000   1,645 2.175
BHPRH9 30/03/2017 Put 20.500 1.820 1.820 0.000   20 1.845
BHPDT7 30/03/2017 Call 21.000 1.935 1.935 0.000   1,616 1.925
BHPDU7 30/03/2017 Put 21.000 2.065 2.065 0.000   320 2.095
BHPY38 30/03/2017 Call 21.010 1.895 1.895 0.000   142 1.885
BHPY48 30/03/2017 Put 21.010 2.060 2.060 0.000   363 2.085
BHPT19 30/03/2017 Call 21.500 1.690 1.690 0.000   1,770 1.685
BHPT29 30/03/2017 Put 21.500 2.320 2.320 0.000   1,110 2.350
BHPDX7 30/03/2017 Call 22.000 1.475 1.475 0.000   2,693 1.470
BHPDY7 30/03/2017 Put 22.000 2.615 2.615 0.000   531 2.645
BHPY28 30/03/2017 Call 22.010 1.440 1.440 0.000   210 1.440
BHPY18 30/03/2017 Put 22.010 2.605 2.605 0.000   100 2.635
BHPT39 30/03/2017 Call 22.500 1.270 1.270 0.000   2,129 1.265
BHPT69 30/03/2017 Put 22.500 2.915 2.915 0.000   1 2.945
BHPD97 30/03/2017 Call 23.000 1.090 1.090 0.000   530 1.085
BHPDK7 30/03/2017 Put 23.000 3.245 3.245 0.000 20 0 3.280
BHPSO8 30/03/2017 Call 23.010 1.065 1.065 0.000   248 1.065
BHPSN8 30/03/2017 Put 23.010 3.235 3.235 0.000   55 3.270
BHPUW9 30/03/2017 Call 23.500 0.920 0.920 0.000   201 0.915
BHPUX9 30/03/2017 Put 23.500 3.585 3.585 0.000   0 3.625
BHPD77 30/03/2017 Call 24.000 0.785 0.785 0.000   564 0.780
BHPD87 30/03/2017 Put 24.000 3.955 3.955 0.000   7 3.995
BHPY68 30/03/2017 Call 24.010 0.765 0.765 0.000   729 0.760
BHPY58 30/03/2017 Put 24.010 3.945 3.945 0.000   443 3.985
BHPV19 30/03/2017 Call 24.500 0.650 0.650 0.000   0 0.645
BHPV29 30/03/2017 Put 24.500 4.325 4.325 0.000   0 4.370
BHPDN7 30/03/2017 Call 25.000 0.550 0.550 0.520 63 302 0.540
BHPDO7 30/03/2017 Put 25.000 4.720 4.720 0.000   61 4.770
BHPFI7 30/03/2017 Call 25.010 0.535 0.535 0.000   15 0.530
BHPFJ7 30/03/2017 Put 25.010 4.710 4.710 0.000   34 4.755
BHPDL7 30/03/2017 Call 26.000 0.375 0.375 0.000   620 0.370
BHPDM7 30/03/2017 Put 26.000 5.545 5.545 0.000   0 5.595
BHPTI9 30/03/2017 Call 26.010 0.370 0.370 0.000   60 0.360
BHPTH9 30/03/2017 Put 26.010 5.530 5.530 0.000   70 5.580
BHPDV7 30/03/2017 Call 27.000 0.255 0.255 0.000   550 0.245
BHPDW7 30/03/2017 Put 27.000 6.415 6.415 0.000   0 6.470
BHPVH9 30/03/2017 Call 27.500 0.200 0.200 0.000   0 0.195
BHPVI9 30/03/2017 Put 27.500 6.870 6.870 0.000   0 6.925
BHPVG9 30/03/2017 Call 27.510 0.200 0.200 0.000   0 0.195
BHPVF9 30/03/2017 Put 27.510 6.840 6.840 0.000   167 6.890
BHPJI7 30/03/2017 Call 28.000 0.165 0.165 0.000   280 0.160
BHPJJ7 30/03/2017 Put 28.000 7.330 7.330 0.000   0 7.385
BHPY78 30/03/2017 Call 28.010 0.165 0.165 0.000   100 0.155
BHPY88 30/03/2017 Put 28.010 7.295 7.295 0.000   431 7.345
BHPK67 30/03/2017 Call 29.000 0.110 0.110 0.000   120 0.105
BHPK77 30/03/2017 Put 29.000 8.280 8.280 0.000   0 8.335
BHPYA8 30/03/2017 Call 29.010 0.105 0.105 0.000   0 0.100
BHPY98 30/03/2017 Put 29.010 8.225 8.225 0.000   350 8.275
BHPK87 30/03/2017 Call 30.000 0.070 0.070 0.000   80 0.065
BHPK97 30/03/2017 Put 30.000 9.260 9.260 0.000   0 9.310
BHPCR9 30/03/2017 Call 30.010 0.070 0.070 0.000   43 0.065
BHPCS9 30/03/2017 Put 30.010 9.180 9.180 0.000   0 9.225
BHPKI9 30/03/2017 Call 30.500 0.055 0.055 0.000   0 0.055
BHPKH9 30/03/2017 Put 30.500 9.755 9.755 0.000   0 9.800
BHPKJ9 30/03/2017 Call 30.510 0.055 0.055 0.000   0 0.055
BHPKK9 30/03/2017 Put 30.510 9.665 9.665 0.000   53 9.710
BHPKF9 30/03/2017 Call 31.000 0.045 0.045 0.000   60 0.045
BHPKG9 30/03/2017 Put 31.000 10.250 10.250 0.000   0 10.295
BHPKE9 30/03/2017 Call 31.010 0.045 0.045 0.000   0 0.045
BHPKD9 30/03/2017 Put 31.010 10.155 10.155 0.000   100 10.190
BHPCU9 30/03/2017 Call 32.000 0.030 0.030 0.000   40 0.030
BHPCT9 30/03/2017 Put 32.000 11.250 11.250 0.000   0 11.295
BHPCQ9 30/03/2017 Call 32.010 0.030 0.030 0.000   0 0.030
BHPCP9 30/03/2017 Put 32.010 11.140 11.140 0.000   40 11.170
BHPE27 30/03/2017 Call 33.000 0.020 0.020 0.000   0 0.020
BHPE17 30/03/2017 Put 33.000 12.250 12.250 0.000   0 12.290
BHPCP7 30/03/2017 Call 33.010 0.020 0.020 0.000   0 0.020
BHPDZ7 30/03/2017 Put 33.010 12.130 12.130 0.000   0 12.150
BHPKM9 30/03/2017 Call 34.000 0.015 0.015 0.000   60 0.010
BHPKL9 30/03/2017 Put 34.000 13.250 13.250 0.000   0 13.290
BHPKN9 30/03/2017 Call 34.010 0.015 0.015 0.000   0 0.010
BHPKO9 30/03/2017 Put 34.010 13.120 13.120 0.000   209 13.140
BHPLZ7 29/06/2017 Call 0.010 20.900 20.900 0.000   0 20.850
BHPWW8 29/06/2017 Call 12.160 8.815 8.815 0.000   0 8.765
BHPWX8 29/06/2017 Put 12.160 0.190 0.190 0.000   50 0.190
BHPRI8 29/06/2017 Call 12.620 8.390 8.390 0.000   0 8.340
BHPRJ8 29/06/2017 Put 12.620 0.235 0.235 0.000   35 0.235
BHPJH8 29/06/2017 Call 13.090 7.970 7.970 0.000   14 7.920
BHPJI8 29/06/2017 Put 13.090 0.275 0.275 0.000   60 0.280
BHPD98 29/06/2017 Call 13.560 7.550 7.550 0.000   0 7.500
BHPDK8 29/06/2017 Put 13.560 0.325 0.325 0.000   537 0.335
BHPYE7 29/06/2017 Call 14.030 7.145 7.145 0.000   0 7.095
BHPYF7 29/06/2017 Put 14.030 0.390 0.390 0.395 20 301 0.395
BHPM57 29/06/2017 Call 14.490 6.750 6.750 0.000   0 6.705
BHPM67 29/06/2017 Put 14.490 0.450 0.450 0.000   32 0.455
BHPVV7 29/06/2017 Call 14.960 6.355 6.355 0.000   80 6.310
BHPVW7 29/06/2017 Put 14.960 0.530 0.530 0.000   70 0.540
BHPM77 29/06/2017 Call 15.430 5.970 5.970 0.000   0 5.930
BHPM87 29/06/2017 Put 15.430 0.610 0.610 0.000   30 0.620
BHPTF7 29/06/2017 Call 15.900 5.590 5.590 0.000   5 5.550
BHPTG7 29/06/2017 Put 15.900 0.700 0.700 0.000   70 0.715
BHPKB7 29/06/2017 Call 16.370 5.230 5.230 0.000   0 5.195
BHPKC7 29/06/2017 Put 16.370 0.805 0.805 0.000   0 0.825
BHPRZ7 29/06/2017 Call 16.830 4.880 4.880 0.000   0 4.850
BHPS17 29/06/2017 Put 16.830 0.905 0.905 0.000   174 0.930
BHPKF7 29/06/2017 Call 17.300 4.540 4.540 0.000   0 4.510
BHPKG7 29/06/2017 Put 17.300 1.030 1.030 0.000   130 1.060
BHPGO7 29/06/2017 Call 17.770 4.210 4.210 0.000   38 4.185
BHPGP7 29/06/2017 Put 17.770 1.165 1.165 0.000   460 1.195
BHPKD7 29/06/2017 Call 18.240 3.880 3.880 0.000   0 3.865
BHPKE7 29/06/2017 Put 18.240 1.310 1.310 0.000   74 1.345
BHPMI9 29/06/2017 Call 18.700 3.590 3.590 0.000   76 3.575
BHPMJ9 29/06/2017 Put 18.700 1.475 1.475 0.000   96 1.510
BHPKH7 29/06/2017 Call 19.170 3.295 3.295 0.000   0 3.280
BHPKS7 29/06/2017 Put 19.170 1.645 1.645 0.000   45 1.680
BHPMP9 29/06/2017 Call 19.640 3.020 3.020 0.000   235 3.005
BHPMQ9 29/06/2017 Put 19.640 1.840 1.840 0.000   1,775 1.875
BHPKT7 29/06/2017 Call 20.110 2.760 2.760 0.000   0 2.745
BHPKU7 29/06/2017 Put 20.110 2.045 2.045 0.000   2,011 2.080
BHPK29 29/06/2017 Call 20.570 2.505 2.505 0.000   128 2.495
BHPK39 29/06/2017 Put 20.570 2.250 2.250 0.000   209 2.285
BHPKV7 29/06/2017 Call 21.040 2.280 2.280 2.180 132 0 2.270
BHPKW7 29/06/2017 Put 21.040 2.495 2.495 0.000   20 2.530
BHPGK7 29/06/2017 Call 21.510 2.060 2.060 0.000   123 2.050
BHPGL7 29/06/2017 Put 21.510 2.740 2.740 0.000   90 2.775
BHPK57 29/06/2017 Call 21.980 1.855 1.855 0.000   0 1.845
BHPKA7 29/06/2017 Put 21.980 3.000 3.000 0.000   0 3.035
BHPC17 29/06/2017 Call 22.440 1.675 1.675 0.000   460 1.665
BHPC27 29/06/2017 Put 22.440 3.275 3.275 0.000   485 3.310
BHPMZ7 29/06/2017 Call 22.910 1.490 1.490 0.000   47 1.480
BHPN17 29/06/2017 Put 22.910 3.560 3.560 0.000   0 3.595
BHPW79 29/06/2017 Call 23.380 1.340 1.340 0.000   75 1.330
BHPW89 29/06/2017 Put 23.380 3.865 3.865 0.000   455 3.905
BHPNO7 29/06/2017 Call 23.850 1.190 1.190 0.000   0 1.180
BHPNP7 29/06/2017 Put 23.850 4.185 4.185 0.000   0 4.225
BHPW99 29/06/2017 Call 24.310 1.055 1.055 0.000   244 1.045
BHPWA9 29/06/2017 Put 24.310 4.505 4.505 0.000   171 4.545
BHPMN7 29/06/2017 Call 24.320 1.055 1.055 0.000   10 1.045
BHPMO7 29/06/2017 Put 24.320 4.460 4.460 0.000   4 4.500
BHPSA7 29/06/2017 Call 24.780 0.940 0.940 0.000   0 0.930
BHPSB7 29/06/2017 Put 24.780 4.855 4.855 0.000   0 4.895
BHPTZ9 29/06/2017 Call 25.250 0.820 0.820 0.755 16 156 0.815
BHPU19 29/06/2017 Put 25.250 5.210 5.210 0.000   380 5.250
BHPMQ7 29/06/2017 Call 25.260 0.820 0.820 0.000   35 0.815
BHPMP7 29/06/2017 Put 25.260 5.150 5.150 0.000   0 5.190
BHPGP9 29/06/2017 Call 26.180 0.640 0.640 0.000   75 0.635
BHPGQ9 29/06/2017 Put 26.180 5.950 5.950 0.000   570 5.990
BHPMR7 29/06/2017 Call 26.190 0.635 0.635 0.000   0 0.630
BHPMS7 29/06/2017 Put 26.190 5.880 5.880 0.000   0 5.920
BHPEQ9 29/06/2017 Call 27.120 0.485 0.485 0.000   145 0.480
BHPER9 29/06/2017 Put 27.120 6.730 6.730 0.000   2,247 6.775
BHPMU7 29/06/2017 Call 27.130 0.480 0.480 0.000   0 0.480
BHPMT7 29/06/2017 Put 27.130 6.650 6.650 0.000   31 6.695
BHPCF9 29/06/2017 Call 28.050 0.360 0.360 0.000   130 0.360
BHPCG9 29/06/2017 Put 28.050 7.540 7.540 0.000   223 7.580
BHPYI8 29/06/2017 Call 28.990 0.270 0.270 0.000   46 0.265
BHPYJ8 29/06/2017 Put 28.990 8.395 8.395 0.000   60 8.435
BHPKI8 29/06/2017 Call 29.920 0.200 0.200 0.000   80 0.200
BHPKJ8 29/06/2017 Put 29.920 9.260 9.260 0.000   275 9.300
BHPJX8 29/06/2017 Call 30.860 0.145 0.145 0.000   482 0.145
BHPJY8 29/06/2017 Put 30.860 10.160 10.160 0.000   220 10.195
BHPXL9 29/06/2017 Call 30.870 0.145 0.145 0.000   0 0.145
BHPXK9 29/06/2017 Put 30.870 10.015 10.015 0.000   316 10.045
BHPK68 29/06/2017 Call 31.800 0.105 0.105 0.000   50 0.105
BHPK78 29/06/2017 Put 31.800 11.075 11.075 0.000   0 11.115
BHPK48 29/06/2017 Call 32.730 0.075 0.075 0.000   10 0.075
BHPK58 29/06/2017 Put 32.730 11.990 11.990 0.000   0 12.030
BHPJZ8 29/06/2017 Call 33.670 0.055 0.055 0.000   110 0.055
BHPK18 29/06/2017 Put 33.670 12.925 12.925 0.000   0 12.965
BHPK28 29/06/2017 Call 34.600 0.040 0.040 0.000   80 0.040
BHPK38 29/06/2017 Put 34.600 13.850 13.850 0.000   0 13.890
BHPKC8 29/06/2017 Call 35.540 0.030 0.030 0.000   70 0.030
BHPKD8 29/06/2017 Put 35.540 14.790 14.790 0.000   2 14.830
BHPMG7 29/06/2017 Call 35.550 0.030 0.030 0.000   0 0.030
BHPMF7 29/06/2017 Put 35.550 14.540 14.540 0.000   0 14.555
BHPKE8 29/06/2017 Call 36.470 0.020 0.020 0.000   130 0.020
BHPKF8 29/06/2017 Put 36.470 15.715 15.715 0.000   0 15.760
BHPKA8 29/06/2017 Call 37.410 0.015 0.015 0.000   80 0.015
BHPKB8 29/06/2017 Put 37.410 16.655 16.655 0.000   0 16.700
BHPK88 29/06/2017 Call 38.340 0.010 0.010 0.000   0 0.010
BHPK98 29/06/2017 Put 38.340 17.585 17.585 0.000   0 17.630
BHPLH8 29/06/2017 Call 39.280 0.008 0.008 0.000   0 0.008
BHPLI8 29/06/2017 Put 39.280 18.525 18.525 0.000   0 18.570
BHPM78 29/06/2017 Call 40.210 0.006 0.006 0.000   10 0.006
BHPM88 29/06/2017 Put 40.210 19.455 19.455 0.000   0 19.500
BHPSN9 29/06/2017 Call 40.220 0.006 0.006 0.000   0 0.006
BHPSM9 29/06/2017 Put 40.220 19.125 19.125 0.000   0 19.155
BHPTG8 29/06/2017 Call 41.150 0.004 0.004 0.000   0 0.004
BHPTH8 29/06/2017 Put 41.150 20.395 20.395 0.000   0 20.440
BHPM97 28/09/2017 Call 14.500 6.870 6.870 0.000   0 6.845
BHPMA7 28/09/2017 Put 14.500 0.440 0.440 0.000   0 0.455
BHPL87 28/09/2017 Call 15.000 6.465 6.465 0.000   0 6.440
BHPL97 28/09/2017 Put 15.000 0.540 0.540 0.000   0 0.555
BHPL67 28/09/2017 Call 16.000 5.700 5.700 0.000   0 5.675
BHPL77 28/09/2017 Put 16.000 0.765 0.765 0.000   0 0.785
BHPL47 28/09/2017 Call 17.000 4.990 4.990 0.000   0 4.955
BHPL57 28/09/2017 Put 17.000 1.045 1.045 0.000   0 1.070
BHPL27 28/09/2017 Call 18.000 4.340 4.340 0.000   0 4.290
BHPL37 28/09/2017 Put 18.000 1.380 1.380 0.000   0 1.405
BHPLC7 28/09/2017 Call 19.000 3.755 3.755 0.000   50 3.685
BHPLD7 28/09/2017 Put 19.000 1.780 1.780 0.000   0 1.805
BHPLE7 28/09/2017 Call 20.000 3.245 3.245 0.000   0 3.165
BHPLF7 28/09/2017 Put 20.000 2.240 2.240 0.000   0 2.270
BHPKX7 28/09/2017 Call 21.000 2.790 2.790 0.000   68 2.710
BHPKY7 28/09/2017 Put 21.000 2.760 2.760 0.000   0 2.785
BHPKZ7 28/09/2017 Call 22.000 2.375 2.375 0.000   85 2.315
BHPL17 28/09/2017 Put 22.000 3.320 3.320 0.000   0 3.350
BHPLA7 28/09/2017 Call 23.000 2.030 2.030 0.000   60 1.990
BHPLB7 28/09/2017 Put 23.000 3.940 3.940 0.000   0 3.965
BHPN27 28/09/2017 Call 24.000 1.720 1.720 0.000   179 1.705
BHPN37 28/09/2017 Put 24.000 4.605 4.605 0.000   0 4.630
BHPNQ7 28/09/2017 Call 25.000 1.450 1.450 0.000   0 1.440
BHPNR7 28/09/2017 Put 25.000 5.305 5.305 0.000   0 5.325
BHPWY8 21/12/2017 Call 12.160 8.915 8.915 0.000   30 8.880
BHPX38 21/12/2017 Put 12.160 0.265 0.265 0.000   0 0.280
BHPRK8 21/12/2017 Call 12.620 8.520 8.520 0.000   0 8.480
BHPRL8 21/12/2017 Put 12.620 0.325 0.325 0.000   15 0.345
BHPJJ8 21/12/2017 Call 13.090 8.125 8.125 0.000   530 8.070
BHPJK8 21/12/2017 Put 13.090 0.400 0.400 0.000   30 0.420
BHPDL8 21/12/2017 Call 13.560 7.735 7.735 0.000   502 7.665
BHPDM8 21/12/2017 Put 13.560 0.480 0.480 0.000   46 0.500
BHPYG7 21/12/2017 Call 14.030 7.360 7.360 0.000   40 7.290
BHPYH7 21/12/2017 Put 14.030 0.580 0.580 0.000   77 0.600
BHPVX7 21/12/2017 Call 14.960 6.630 6.630 0.000   11 6.570
BHPVY7 21/12/2017 Put 14.960 0.790 0.790 0.000   60 0.820
BHPTH7 21/12/2017 Call 15.900 5.935 5.935 0.000   500 5.890
BHPTI7 21/12/2017 Put 15.900 1.050 1.050 0.000   4,064 1.080
BHPS27 21/12/2017 Call 16.830 5.295 5.295 0.000   35 5.255
BHPS37 21/12/2017 Put 16.830 1.355 1.355 0.000   75 1.395
BHPGQ7 21/12/2017 Call 17.770 4.680 4.680 0.000   490 4.645
BHPGR7 21/12/2017 Put 17.770 1.695 1.695 0.000   73 1.740
BHPMR9 21/12/2017 Call 18.700 4.120 4.120 0.000   115 4.085
BHPMS9 21/12/2017 Put 18.700 2.070 2.070 0.000   158 2.110
BHPMT9 21/12/2017 Call 19.640 3.600 3.600 0.000   56 3.570
BHPMU9 21/12/2017 Put 19.640 2.490 2.490 0.000   35 2.535
BHPK49 21/12/2017 Call 20.570 3.115 3.115 0.000   173 3.085
BHPK59 21/12/2017 Put 20.570 2.930 2.930 0.000   80 2.975
BHPMJ7 21/12/2017 Call 21.510 2.680 2.680 0.000   358 2.650
BHPMK7 21/12/2017 Put 21.510 3.420 3.420 0.000   103 3.465
BHPIY7 21/12/2017 Call 22.440 2.290 2.290 0.000   465 2.265
BHPIZ7 21/12/2017 Put 22.440 3.940 3.940 0.000   911 3.980
BHPIM7 21/12/2017 Call 23.380 1.930 1.930 0.000 1 49 1.905
BHPIP7 21/12/2017 Put 23.380 4.500 4.500 0.000   45 4.535
BHPIQ7 21/12/2017 Call 24.310 1.630 1.630 0.000 1 53 1.610
BHPIR7 21/12/2017 Put 24.310 5.105 5.105 0.000   40 5.140
BHPIS7 21/12/2017 Call 25.250 1.355 1.355 1.310 4 224 1.340
BHPIT7 21/12/2017 Put 25.250 5.740 5.740 0.000   232 5.775
BHPIU7 21/12/2017 Call 26.180 1.130 1.130 0.000   77 1.120
BHPIX7 21/12/2017 Put 26.180 6.430 6.430 0.000   33 6.460
BHPIG7 21/12/2017 Call 27.120 0.935 0.935 0.000   72 0.930
BHPIH7 21/12/2017 Put 27.120 7.150 7.150 0.000   55 7.180
BHPII7 21/12/2017 Call 28.050 0.765 0.765 0.000   30 0.765
BHPIJ7 21/12/2017 Put 28.050 7.900 7.900 0.000   65 7.930
BHPJ17 21/12/2017 Call 28.990 0.630 0.630 0.000   240 0.635
BHPJ27 21/12/2017 Put 28.990 8.690 8.690 0.000   60 8.730
BHPBL8 21/12/2017 Call 29.000 0.625 0.625 0.000   0 0.630
BHPBP8 21/12/2017 Put 29.000 8.585 8.585 0.000   168 8.620
BHPB48 21/12/2017 Call 29.460 0.570 0.570 0.000   10 0.575
BHPBI8 21/12/2017 Put 29.460 9.100 9.100 0.000   20 9.135
BHPBK8 21/12/2017 Call 29.470 0.565 0.565 0.000   0 0.575
BHPBJ8 21/12/2017 Put 29.470 8.985 8.985 0.000   0 9.020
BHPIK7 21/12/2017 Call 29.920 0.510 0.510 0.000   2,005 0.520
BHPIL7 21/12/2017 Put 29.920 9.500 9.500 0.000   65 9.535
BHPB38 21/12/2017 Call 29.930 0.510 0.510 0.000   0 0.520
BHPB28 21/12/2017 Put 29.930 9.380 9.380 0.000   0 9.420
BHPZX7 21/12/2017 Call 30.390 0.460 0.460 0.000   0 0.470
BHPZW7 21/12/2017 Put 30.390 9.920 9.920 0.000   0 9.960
BHPZY7 21/12/2017 Call 30.400 0.460 0.460 0.000   0 0.470
BHPB18 21/12/2017 Put 30.400 9.790 9.790 0.000   870 9.830
BHPJ57 21/12/2017 Call 30.860 0.420 0.420 0.000   113 0.430
BHPJM7 21/12/2017 Put 30.860 10.345 10.345 0.000   132 10.385
BHPJV7 21/12/2017 Call 31.800 0.335 0.335 0.000   400 0.350
BHPJW7 21/12/2017 Put 31.800 11.205 11.205 0.000   303 11.245
BHPIK8 21/12/2017 Call 31.810 0.340 0.340 0.000   0 0.350
BHPIL8 21/12/2017 Put 31.810 11.050 11.050 0.000   367 11.090
BHPS47 21/12/2017 Call 32.730 0.280 0.280 0.000   1,043 0.295
BHPS57 21/12/2017 Put 32.730 12.070 12.070 0.000   2,500 12.110
BHPTN7 21/12/2017 Call 33.670 0.230 0.230 0.000   155 0.240
BHPTO7 21/12/2017 Put 33.670 12.960 12.960 0.000   0 12.995
BHPUG7 21/12/2017 Call 34.600 0.190 0.190 0.000   165 0.200
BHPUH7 21/12/2017 Put 34.600 13.865 13.865 0.000   10 13.895
BHPW27 21/12/2017 Call 35.540 0.160 0.160 0.000   40 0.170
BHPW37 21/12/2017 Put 35.540 14.800 14.800 0.000   0 14.825
BHPX48 28/06/2018 Call 12.000 9.270 9.270 0.000   0 9.225
BHPX58 28/06/2018 Put 12.000 0.440 0.440 0.000   0 0.460
BHPT28 28/06/2018 Call 12.500 8.865 8.865 0.000   0 8.830
BHPT38 28/06/2018 Put 12.500 0.520 0.520 0.000   0 0.540
BHPRQ8 28/06/2018 Call 13.000 8.470 8.470 0.000   40 8.435
BHPRR8 28/06/2018 Put 13.000 0.625 0.625 0.000   0 0.650
BHPJL8 28/06/2018 Call 13.500 8.075 8.075 0.000   0 8.045
BHPJM8 28/06/2018 Put 13.500 0.735 0.735 0.000   0 0.755
BHPDN8 28/06/2018 Call 14.000 7.705 7.705 0.000   20 7.675
BHPDO8 28/06/2018 Put 14.000 0.850 0.850 0.000   80 0.880
BHPYI7 28/06/2018 Call 14.500 7.335 7.335 0.000   0 7.310
BHPYJ7 28/06/2018 Put 14.500 0.990 0.990 0.000   66 1.015
BHPVZ7 28/06/2018 Call 15.000 6.970 6.970 0.000   0 6.945
BHPW17 28/06/2018 Put 15.000 1.130 1.130 0.000   80 1.160
BHPTD7 28/06/2018 Call 16.000 6.290 6.290 0.000   0 6.270
BHPTE7 28/06/2018 Put 16.000 1.460 1.460 0.000   50 1.490
BHPQJ7 28/06/2018 Call 17.000 5.635 5.635 0.000   0 5.615
BHPQK7 28/06/2018 Put 17.000 1.820 1.820 0.000   35 1.855
BHPGS7 28/06/2018 Call 18.000 5.035 5.035 0.000   0 5.020
BHPGT7 28/06/2018 Put 18.000 2.230 2.230 0.000   170 2.265
BHPMV9 28/06/2018 Call 19.000 4.475 4.475 0.000   0 4.465
BHPMW9 28/06/2018 Put 19.000 2.675 2.675 0.000   2,065 2.715
BHPK69 28/06/2018 Call 20.000 3.955 3.955 0.000   492 3.950
BHPK79 28/06/2018 Put 20.000 3.145 3.145 0.000   385 3.175
BHPYQ8 28/06/2018 Call 21.000 3.510 3.510 0.000   12 3.510
BHPYR8 28/06/2018 Put 21.000 3.660 3.660 0.000   50 3.690
BHPXO8 28/06/2018 Call 22.000 3.090 3.090 0.000   20 3.095
BHPXP8 28/06/2018 Put 22.000 4.185 4.185 0.000   55 4.210
BHPVT8 28/06/2018 Call 23.000 2.750 2.750 0.000   0 2.760
BHPVU8 28/06/2018 Put 23.000 4.770 4.770 0.000   10 4.795
BHPVJ8 28/06/2018 Call 24.000 2.430 2.430 0.000   0 2.440
BHPVK8 28/06/2018 Put 24.000 5.365 5.365 0.000   15 5.390
BHPV78 28/06/2018 Call 25.000 2.170 2.170 0.000   1 2.185
BHPV88 28/06/2018 Put 25.000 6.030 6.030 0.000   0 6.050
BHPV98 28/06/2018 Call 26.000 1.920 1.920 0.000   0 1.935
BHPVA8 28/06/2018 Put 26.000 6.705 6.705 0.000   15 6.730
BHPUU8 28/06/2018 Call 27.000 1.710 1.710 0.000   70 1.725
BHPUV8 28/06/2018 Put 27.000 7.440 7.440 0.000   0 7.460
BHPUS8 28/06/2018 Call 28.000 1.520 1.520 0.000   0 1.530
BHPUT8 28/06/2018 Put 28.000 8.195 8.195 0.000   0 8.220
BHPVB8 28/06/2018 Call 29.000 1.340 1.340 0.000   0 1.355
BHPVC8 28/06/2018 Put 29.000 8.990 8.990 0.000   0 9.020
BHPVD8 28/06/2018 Call 30.000 1.195 1.195 0.000   0 1.210
BHPVE8 28/06/2018 Put 30.000 9.820 9.820 0.000   1 9.850
BHPUY8 28/06/2018 Call 31.000 1.055 1.055 0.000   0 1.070
BHPUZ8 28/06/2018 Put 31.000 10.690 10.690 0.000   0 10.715
BHPUW8 28/06/2018 Call 32.000 0.935 0.935 0.000   0 0.950
BHPUX8 28/06/2018 Put 32.000 11.575 11.575 0.000   0 11.605
BHPV58 28/06/2018 Call 33.000 0.835 0.835 0.000   40 0.850
BHPV68 28/06/2018 Put 33.000 12.500 12.500 0.000   0 12.525
BHPJE9 28/06/2018 Call 40.000 0.360 0.360 0.000   0 0.370
BHPJD9 28/06/2018 Put 40.000 19.275 19.275 0.000   1 19.310
BHPJF9 28/06/2018 Call 43.000 0.255 0.255 0.000   0 0.265
BHPJG9 28/06/2018 Put 43.000 22.265 22.265 0.000   0 22.295
BHPJI9 28/06/2018 Call 46.000 0.180 0.180 0.000   0 0.185
BHPJH9 28/06/2018 Put 46.000 25.260 25.260 0.000   0 25.295
BHPX68 20/12/2018 Call 12.000 9.440 9.440 0.000   0 9.400
BHPX78 20/12/2018 Put 12.000 0.475 0.475 0.000   10 0.530
BHPT48 20/12/2018 Call 12.500 9.050 9.050 0.000   0 9.020
BHPT58 20/12/2018 Put 12.500 0.570 0.570 0.000   0 0.640
BHPRS8 20/12/2018 Call 13.000 8.680 8.680 0.000   0 8.650
BHPRT8 20/12/2018 Put 13.000 0.680 0.680 0.000   0 0.755
BHPPP8 20/12/2018 Call 13.500 8.315 8.315 0.000   0 8.290
BHPPQ8 20/12/2018 Put 13.500 0.795 0.795 0.000   0 0.880
BHPLF8 20/12/2018 Call 14.000 7.955 7.955 0.000   0 7.930
BHPLG8 20/12/2018 Put 14.000 0.935 0.935 0.000   0 1.025
BHPL78 20/12/2018 Call 14.500 7.605 7.605 0.000   0 7.585
BHPL88 20/12/2018 Put 14.500 1.080 1.080 0.000   0 1.170
BHPLL8 20/12/2018 Call 15.000 7.275 7.275 0.000   2 7.255
BHPLM8 20/12/2018 Put 15.000 1.230 1.230 0.000   0 1.335
BHPLD8 20/12/2018 Call 16.000 6.620 6.620 0.000   45 6.595
BHPLE8 20/12/2018 Put 16.000 1.585 1.585 0.000   5 1.695
BHPLJ8 20/12/2018 Call 17.000 6.030 6.030 0.000   8 6.000
BHPLK8 20/12/2018 Put 17.000 1.985 1.985 0.000   19 2.110
BHPL98 20/12/2018 Call 18.000 5.445 5.445 0.000   6 5.415
BHPLA8 20/12/2018 Put 18.000 2.420 2.420 0.000   20 2.550
BHPLB8 20/12/2018 Call 19.000 4.945 4.945 0.000   4 4.905
BHPLC8 20/12/2018 Put 19.000 2.915 2.915 0.000   237 3.055
BHPL58 20/12/2018 Call 20.000 4.455 4.455 0.000   299 4.400
BHPL68 20/12/2018 Put 20.000 3.425 3.425 0.000   100 3.560
BHPL38 20/12/2018 Call 21.000 4.055 4.055 0.000   2 3.980
BHPL48 20/12/2018 Put 21.000 4.000 4.000 0.000   0 4.125
BHPMR8 20/12/2018 Call 22.000 3.665 3.665 0.000   0 3.575
BHPMU8 20/12/2018 Put 22.000 4.565 4.565 0.000   141 4.665
BHPJK9 20/12/2018 Call 23.000 3.345 3.345 0.000   280 3.245
BHPJL9 20/12/2018 Put 23.000 5.185 5.185 0.000   20 5.245
BHPUO9 20/12/2018 Call 24.000 3.045 3.045 0.000   0 2.935
BHPUP9 20/12/2018 Put 24.000 5.790 5.790 0.000   0 5.810
BHPV39 20/12/2018 Call 25.000 2.765 2.765 0.000   13 2.660
BHPV49 20/12/2018 Put 25.000 6.430 6.430 0.000   0 6.445
BHPMB7 27/06/2019 Call 14.500 8.155 8.155 0.000   0 8.115
BHPMC7 27/06/2019 Put 14.500 2.150 2.150 0.000   0 2.160
BHPLS7 27/06/2019 Call 15.000 7.865 7.865 0.000   0 7.830
BHPLT7 27/06/2019 Put 15.000 2.345 2.345 0.000   0 2.360
BHPLU7 27/06/2019 Call 16.000 7.360 7.360 0.000   0 7.325
BHPLW7 27/06/2019 Put 16.000 2.810 2.810 0.000   0 2.825
BHPLK7 27/06/2019 Call 17.000 6.865 6.865 0.000   0 6.830
BHPLL7 27/06/2019 Put 17.000 3.280 3.280 0.000   250 3.295
BHPLI7 27/06/2019 Call 18.000 6.425 6.425 0.000   0 6.395
BHPLJ7 27/06/2019 Put 18.000 3.810 3.810 0.000   0 3.825
BHPLM7 27/06/2019 Call 19.000 6.005 6.005 0.000   0 5.980
BHPLN7 27/06/2019 Put 19.000 4.350 4.350 0.000   0 4.365
BHPLO7 27/06/2019 Call 20.000 5.605 5.605 0.000   0 5.585
BHPLP7 27/06/2019 Put 20.000 4.915 4.915 0.000   0 4.935
BHPLQ7 27/06/2019 Call 21.000 5.265 5.265 0.000   0 5.240
BHPLR7 27/06/2019 Put 21.000 5.535 5.535 0.000   0 5.550
BHPLX7 27/06/2019 Call 22.000 4.925 4.925 0.000   0 4.900
BHPLY7 27/06/2019 Put 22.000 6.155 6.155 0.000   0 6.170
BHPLG7 27/06/2019 Call 23.000 4.600 4.600 0.000   0 4.585
BHPLH7 27/06/2019 Put 23.000 6.800 6.800 0.000   0 6.815
BHPN47 27/06/2019 Call 24.000 4.330 4.330 0.000   0 4.310
BHPN57 27/06/2019 Put 24.000 7.485 7.485 0.000   0 7.505
BHPNS7 27/06/2019 Call 25.000 4.060 4.060 0.000   0 4.040
BHPNT7 27/06/2019 Put 25.000 8.175 8.175 0.000   0 8.195
BHPSH7 27/06/2019 Call 40.000 1.645 1.645 0.000   0 1.640
BHPSG7 27/06/2019 Put 40.000 20.295 20.295 0.000   0 20.335

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.