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 19.520 Down -0.450 19.520 19.610 19.790 19.990 19.520 17,386,078 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNP9 25/08/2016 Call 0.010 19.520 19.520 19.520 121 563 19.520
BHPML7 25/08/2016 Call 0.100 19.420 19.420 0.000   0 19.420
BHPMM7 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMI7 25/08/2016 Call 0.110 19.410 19.410 0.000   0 19.410
BHPMH7 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPGM9 25/08/2016 Call 13.500 6.040 6.040 0.000   0 6.040
BHPGN9 25/08/2016 Put 13.500 0.005 0.005 0.000   680 0.005
BHPF99 25/08/2016 Call 13.750 5.790 5.790 0.000   0 5.790
BHPFP9 25/08/2016 Put 13.750 0.007 0.007 0.000   901 0.007
BHPFY9 25/08/2016 Call 14.000 5.540 5.540 0.000   0 5.540
BHPFZ9 25/08/2016 Put 14.000 0.009 0.009 0.000   1,280 0.009
BHPEI9 25/08/2016 Call 14.250 5.290 5.290 0.000   0 5.290
BHPEJ9 25/08/2016 Put 14.250 0.015 0.015 0.000   478 0.015
BHPE79 25/08/2016 Call 14.500 5.045 5.045 0.000   0 5.045
BHPE89 25/08/2016 Put 14.500 0.015 0.015 0.000   40 0.015
BHPFQ9 25/08/2016 Call 14.750 4.795 4.795 0.000   0 4.795
BHPFR9 25/08/2016 Put 14.750 0.020 0.020 0.000   700 0.020
BHPN87 25/08/2016 Call 14.760 4.785 4.785 0.000   0 4.785
BHPN97 25/08/2016 Put 14.760 0.020 0.020 0.000   0 0.020
BHPFW9 25/08/2016 Call 15.000 4.550 4.550 0.000   0 4.550
BHPFX9 25/08/2016 Put 15.000 0.030 0.030 0.000   2,285 0.030
BHPYD9 25/08/2016 Call 15.010 4.540 4.540 0.000   106 4.540
BHPYC9 25/08/2016 Put 15.010 0.030 0.030 0.000   40 0.030
BHPFS9 25/08/2016 Call 15.500 4.055 4.055 0.000   120 4.055
BHPFT9 25/08/2016 Put 15.500 0.040 0.040 0.000   4,180 0.040
BHPNL7 25/08/2016 Call 15.510 4.050 4.050 0.000   1,487 4.050
BHPNK7 25/08/2016 Put 15.510 0.045 0.045 0.000   35 0.045
BHPES9 25/08/2016 Call 16.000 3.575 3.575 0.000   4,060 3.575
BHPF49 25/08/2016 Put 16.000 0.065 0.065 0.075 610 3,137 0.065
BHPYE9 25/08/2016 Call 16.010 3.565 3.565 0.000   0 3.565
BHPYF9 25/08/2016 Put 16.010 0.065 0.065 0.000   79 0.065
BHPFU9 25/08/2016 Call 16.500 3.100 3.100 0.000   152 3.100
BHPFV9 25/08/2016 Put 16.500 0.090 0.090 0.000   5,400 0.090
BHPNM7 25/08/2016 Call 16.510 3.090 3.090 0.000   0 3.090
BHPNN7 25/08/2016 Put 16.510 0.090 0.090 0.000   326 0.090
BHPEK9 25/08/2016 Call 17.000 2.640 2.640 0.000   241 2.640
BHPEL9 25/08/2016 Put 17.000 0.130 0.130 0.115 110 4,082 0.130
BHPYH9 25/08/2016 Call 17.010 2.635 2.635 0.000   280 2.635
BHPYG9 25/08/2016 Put 17.010 0.130 0.130 0.115 123 780 0.130
BHPF59 25/08/2016 Call 17.500 2.200 2.200 0.000   3,031 2.200
BHPF69 25/08/2016 Put 17.500 0.190 0.190 0.000   3,126 0.190
BHPIO7 25/08/2016 Call 17.510 2.195 2.195 0.000   163 2.195
BHPIV7 25/08/2016 Put 17.510 0.190 0.190 0.165 110 496 0.190
BHPE99 25/08/2016 Call 18.000 1.790 1.790 0.000   1,521 1.790
BHPEH9 25/08/2016 Put 18.000 0.270 0.270 0.235 535 3,914 0.270
BHPYI9 25/08/2016 Call 18.010 1.780 1.780 0.000   808 1.780
BHPYJ9 25/08/2016 Put 18.010 0.270 0.270 0.250 515 3,279 0.270
BHPF79 25/08/2016 Call 18.500 1.405 1.405 1.610 30 3,422 1.405
BHPF89 25/08/2016 Put 18.500 0.385 0.385 0.355 1,430 3,952 0.385
BHPF97 25/08/2016 Call 18.510 1.400 1.400 0.000   190 1.400
BHPFF7 25/08/2016 Put 18.510 0.385 0.385 0.345 133 281 0.385
BHPE59 25/08/2016 Call 19.000 1.065 1.065 1.200 104 9,387 1.065
BHPE69 25/08/2016 Put 19.000 0.540 0.540 0.495 695 3,010 0.540
BHPYL9 25/08/2016 Call 19.010 1.055 1.055 1.250 300 1,586 1.055
BHPYK9 25/08/2016 Put 19.010 0.540 0.540 0.475 5 305 0.540
BHPG19 25/08/2016 Call 19.500 0.765 0.765 0.830 100 6,971 0.765
BHPG29 25/08/2016 Put 19.500 0.740 0.740 0.720 1,053 2,360 0.740
BHPEO7 25/08/2016 Call 19.510 0.760 0.760 0.000   1,207 0.760
BHPEP7 25/08/2016 Put 19.510 0.745 0.745 0.580 50 175 0.745
BHPIF9 25/08/2016 Call 20.000 0.525 0.525 0.635 324 6,089 0.525
BHPIG9 25/08/2016 Put 20.000 1.000 1.000 0.950 281 4,714 1.000
BHPSJ9 25/08/2016 Call 20.010 0.520 0.520 0.790 40 1,880 0.520
BHPSI9 25/08/2016 Put 20.010 1.005 1.005 0.800 220 567 1.005
BHPIN9 25/08/2016 Call 20.500 0.340 0.340 0.355 2,585 14,509 0.340
BHPIO9 25/08/2016 Put 20.500 1.315 1.315 1.260 60 1,210 1.315
BHPF17 25/08/2016 Call 20.510 0.340 0.340 0.000   840 0.340
BHPF27 25/08/2016 Put 20.510 1.315 1.315 0.000   150 1.315
BHPIL9 25/08/2016 Call 21.000 0.210 0.210 0.215 7,422 11,800 0.210
BHPIM9 25/08/2016 Put 21.000 1.675 1.675 0.000   387 1.675
BHPC97 25/08/2016 Call 21.010 0.205 0.205 0.215 500 1,619 0.205
BHPC87 25/08/2016 Put 21.010 1.680 1.680 1.450 300 665 1.680
BHPJ19 25/08/2016 Call 21.500 0.120 0.120 0.120 475 15,610 0.120
BHPJ39 25/08/2016 Put 21.500 2.085 2.085 0.000 300 537 2.085
BHPCF7 25/08/2016 Call 21.510 0.120 0.120 0.115 580 1,428 0.120
BHPCG7 25/08/2016 Put 21.510 2.085 2.085 0.000   158 2.085
BHPJ59 25/08/2016 Call 22.000 0.065 0.065 0.065 210 10,577 0.065
BHPJ49 25/08/2016 Put 22.000 2.525 2.525 0.000   134 2.525
BHPCI7 25/08/2016 Call 22.010 0.065 0.065 0.000   662 0.065
BHPCH7 25/08/2016 Put 22.010 2.525 2.525 0.000   600 2.525
BHPJ69 25/08/2016 Call 22.500 0.035 0.035 0.040 100 8,473 0.035
BHPJ79 25/08/2016 Put 22.500 2.995 2.995 0.000   60 2.995
BHPJ99 25/08/2016 Call 23.000 0.020 0.020 0.030 675 6,437 0.020
BHPJ89 25/08/2016 Put 23.000 3.485 3.485 0.000   449 3.485
BHPCJ7 25/08/2016 Call 23.010 0.020 0.020 0.000   960 0.020
BHPCK7 25/08/2016 Put 23.010 3.475 3.475 0.000   356 3.475
BHPJA9 25/08/2016 Call 23.500 0.010 0.010 0.000   986 0.010
BHPJB9 25/08/2016 Put 23.500 3.980 3.980 0.000   0 3.980
BHPF37 25/08/2016 Call 23.510 0.010 0.010 0.015 106 138 0.010
BHPF47 25/08/2016 Put 23.510 3.965 3.965 0.000   130 3.965
BHPJV9 25/08/2016 Call 24.000 0.005 0.005 0.000   1,314 0.005
BHPJU9 25/08/2016 Put 24.000 4.480 4.480 0.000   0 4.480
BHPCM7 25/08/2016 Call 24.010 0.005 0.005 0.000   0 0.005
BHPCL7 25/08/2016 Put 24.010 4.460 4.460 0.000   428 4.460
BHPJW9 25/08/2016 Call 24.500 0.002 0.002 0.000   70 0.002
BHPK89 25/08/2016 Put 24.500 4.980 4.980 0.000   0 4.980
BHPIW7 25/08/2016 Call 24.510 0.002 0.002 0.000   0 0.002
BHPJ37 25/08/2016 Put 24.510 4.960 4.960 0.000   40 4.960
BHPKA9 25/08/2016 Call 25.000 0.001 0.001 0.000   3,000 0.001
BHPK99 25/08/2016 Put 25.000 5.480 5.480 0.000   0 5.480
BHPFG7 25/08/2016 Call 25.010 0.001 0.001 0.000   0 0.001
BHPFH7 25/08/2016 Put 25.010 5.460 5.460 0.000   308 5.460
BHPJ67 25/08/2016 Call 25.500 0.001 0.001 0.000   0 0.001
BHPJ47 25/08/2016 Put 25.500 5.980 5.980 0.000   0 5.980
BHPJ77 25/08/2016 Call 25.510 0.001 0.001 0.000   50 0.001
BHPJ87 25/08/2016 Put 25.510 5.960 5.960 0.000   25 5.960
BHPJA7 25/08/2016 Call 26.000 0.000 0.000 0.000   0 0.000
BHPJ97 25/08/2016 Put 26.000 6.480 6.480 0.000   0 6.480
BHPJB7 25/08/2016 Call 26.010 0.000 0.000 0.000   0 0.000
BHPJC7 25/08/2016 Put 26.010 6.460 6.460 0.000   15 6.460
BHPJG7 25/08/2016 Call 26.500 0.000 0.000 0.000   0 0.000
BHPJD7 25/08/2016 Put 26.500 6.980 6.980 0.000   0 6.980
BHPJH7 25/08/2016 Call 26.510 0.000 0.000 0.000   0 0.000
BHPJP7 25/08/2016 Put 26.510 6.960 6.960 0.000   0 6.960
BHPBV7 25/08/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPBU7 25/08/2016 Put 27.000 7.480 7.480 0.000   0 7.480
BHPBP7 25/08/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPBT7 25/08/2016 Put 27.010 7.460 7.460 0.000   241 7.460
BHPNU7 25/08/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPNV7 25/08/2016 Put 30.000 10.480 10.480 0.000   0 10.480
BHPNW7 25/08/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPNX7 25/08/2016 Put 30.010 10.455 10.455 0.000   0 10.455
BHPP27 25/08/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPP17 25/08/2016 Put 31.000 11.480 11.480 0.000   0 11.480
BHPNZ7 25/08/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPNY7 25/08/2016 Put 31.010 11.455 11.455 0.000   660 11.455
BHPEX7 25/08/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPEU7 25/08/2016 Put 34.000 14.480 14.480 0.000   0 14.480
BHPEY7 25/08/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPEZ7 25/08/2016 Put 34.010 14.445 14.445 0.000   10 14.445
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 15.980 15.980 0.000   0 15.980
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 15.945 15.945 0.000   41 15.945
BHPNR9 29/09/2016 Call 0.010 19.360 19.360 0.000   0 19.360
BHPVN9 29/09/2016 Call 0.110 19.200 19.200 0.000   75 19.200
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 9.540 9.540 0.000   0 9.540
BHPSB8 29/09/2016 Put 10.000 0.000 0.000 0.000   2,881 0.000
BHPS98 29/09/2016 Call 10.500 9.040 9.040 0.000   0 9.040
BHPS88 29/09/2016 Put 10.500 0.001 0.001 0.000   50 0.001
BHPRW8 29/09/2016 Call 11.000 8.545 8.545 0.000   0 8.545
BHPS78 29/09/2016 Put 11.000 0.002 0.002 0.000   686 0.002
BHPRV8 29/09/2016 Call 11.500 8.045 8.045 0.000   45 8.045
BHPRU8 29/09/2016 Put 11.500 0.003 0.003 0.000   0 0.003
BHPJE7 29/09/2016 Call 12.000 7.545 7.545 0.000   0 7.545
BHPJF7 29/09/2016 Put 12.000 0.007 0.007 0.000   6,006 0.007
BHPYA9 29/09/2016 Call 12.010 7.360 7.360 0.000   200 7.360
BHPYB9 29/09/2016 Put 12.010 0.007 0.007 0.000   0 0.007
BHPWJ8 29/09/2016 Call 12.500 7.050 7.050 0.000   0 7.050
BHPWP8 29/09/2016 Put 12.500 0.015 0.015 0.000   0 0.015
BHPWQ8 29/09/2016 Call 12.750 6.800 6.800 0.000   0 6.800
BHPWR8 29/09/2016 Put 12.750 0.020 0.020 0.000   0 0.020
BHPSL8 29/09/2016 Call 13.000 6.550 6.550 0.000   0 6.550
BHPSM8 29/09/2016 Put 13.000 0.025 0.025 0.000   11,850 0.025
BHPR78 29/09/2016 Call 13.250 6.305 6.305 0.000   0 6.305
BHPR88 29/09/2016 Put 13.250 0.030 0.030 0.000   20 0.030
BHPQQ8 29/09/2016 Call 13.500 6.055 6.055 0.000   0 6.055
BHPQR8 29/09/2016 Put 13.500 0.040 0.040 0.000   1,760 0.040
BHPQO8 29/09/2016 Call 13.750 5.810 5.810 0.000   0 5.810
BHPQP8 29/09/2016 Put 13.750 0.050 0.050 0.000   195 0.050
BHPY49 29/09/2016 Call 13.760 5.645 5.645 0.000   32 5.645
BHPY59 29/09/2016 Put 13.760 0.050 0.050 0.000   40 0.050
BHPI98 29/09/2016 Call 14.000 5.570 5.570 0.000   0 5.570
BHPIF8 29/09/2016 Put 14.000 0.060 0.060 0.000   2,470 0.060
BHPD38 29/09/2016 Call 14.250 5.325 5.325 0.000   420 5.325
BHPD48 29/09/2016 Put 14.250 0.075 0.075 0.000   740 0.075
BHPD18 29/09/2016 Call 14.500 5.085 5.085 0.000   0 5.085
BHPD28 29/09/2016 Put 14.500 0.090 0.090 0.000   2,780 0.090
BHPXZ7 29/09/2016 Call 14.750 4.845 4.845 0.000   0 4.845
BHPY17 29/09/2016 Put 14.750 0.105 0.105 0.000   752 0.105
BHPY27 29/09/2016 Call 15.000 4.615 4.615 0.000   2 4.615
BHPY37 29/09/2016 Put 15.000 0.120 0.120 0.000   880 0.120
BHPYM9 29/09/2016 Call 15.010 4.475 4.475 0.000   44 4.475
BHPYN9 29/09/2016 Put 15.010 0.125 0.125 0.000   220 0.125
BHPVP7 29/09/2016 Call 15.500 4.150 4.150 0.000   960 4.150
BHPVQ7 29/09/2016 Put 15.500 0.165 0.165 0.000   1,562 0.165
BHPUM7 29/09/2016 Call 16.000 3.695 3.695 0.000   323 3.695
BHPUN7 29/09/2016 Put 16.000 0.220 0.220 0.000   4,299 0.220
BHPQ89 29/09/2016 Call 16.010 3.595 3.595 3.660 20 973 3.595
BHPQ99 29/09/2016 Put 16.010 0.220 0.220 0.000   249 0.220
BHPT97 29/09/2016 Call 16.500 3.260 3.260 0.000   1,035 3.260
BHPTA7 29/09/2016 Put 16.500 0.290 0.290 0.000 20 1,339 0.290
BHPSK7 29/09/2016 Call 17.000 2.840 2.840 0.000   1,171 2.840
BHPSL7 29/09/2016 Put 17.000 0.375 0.375 0.330 280 2,523 0.375
BHPYP9 29/09/2016 Call 17.010 2.765 2.765 0.000   325 2.765
BHPYO9 29/09/2016 Put 17.010 0.375 0.375 0.000   753 0.375
BHPRX7 29/09/2016 Call 17.500 2.440 2.440 0.000   2,493 2.440
BHPRY7 29/09/2016 Put 17.500 0.480 0.480 0.450 70 4,199 0.480
BHPMD7 29/09/2016 Call 17.510 2.380 2.380 0.000   264 2.380
BHPME7 29/09/2016 Put 17.510 0.485 0.485 0.450 10 50 0.485
BHPFX7 29/09/2016 Call 18.000 2.065 2.065 2.070 20 2,271 2.065
BHPFY7 29/09/2016 Put 18.000 0.615 0.615 0.595 265 1,731 0.615
BHPC59 29/09/2016 Call 18.010 2.015 2.015 0.000   373 2.015
BHPC49 29/09/2016 Put 18.010 0.615 0.615 0.535 55 1,194 0.615
BHPFZ7 29/09/2016 Call 18.500 1.720 1.720 0.000   1,660 1.720
BHPG17 29/09/2016 Put 18.500 0.780 0.780 0.730 50 3,805 0.780
BHPLW9 29/09/2016 Call 19.000 1.405 1.405 1.610 40 1,915 1.405
BHPLX9 29/09/2016 Put 19.000 0.970 0.970 0.925 2,060 4,779 0.970
BHPYQ9 29/09/2016 Call 19.010 1.375 1.375 0.000   1,613 1.375
BHPYR9 29/09/2016 Put 19.010 0.970 0.970 0.000   300 0.970
BHPD37 29/09/2016 Call 19.500 1.125 1.125 1.120 5 1,525 1.125
BHPD47 29/09/2016 Put 19.500 1.195 1.195 1.140 100 1,118 1.195
BHPK17 29/09/2016 Call 19.510 1.100 1.100 0.000   776 1.100
BHPK27 29/09/2016 Put 19.510 1.195 1.195 0.000   15 1.195
BHPEF9 29/09/2016 Call 20.000 0.880 0.880 0.960 85 9,775 0.880
BHPEG9 29/09/2016 Put 20.000 1.455 1.455 0.000   2,965 1.455
BHPSK9 29/09/2016 Call 20.010 0.865 0.865 0.865 10 2,061 0.865
BHPSL9 29/09/2016 Put 20.010 1.455 1.455 0.000   1,815 1.455
BHPD57 29/09/2016 Call 20.500 0.670 0.670 0.670 557 35,914 0.670
BHPD67 29/09/2016 Put 20.500 1.750 1.750 1.550 60 961 1.750
BHPRP9 29/09/2016 Call 20.510 0.660 0.660 0.000   446 0.660
BHPRQ9 29/09/2016 Put 20.510 1.750 1.750 0.000   905 1.750
BHPYO8 29/09/2016 Call 21.000 0.500 0.500 0.620 108 4,467 0.500
BHPYP8 29/09/2016 Put 21.000 2.085 2.085 0.000   783 2.085
BHPK47 29/09/2016 Call 21.010 0.495 0.495 0.475 212 4,243 0.495
BHPK37 29/09/2016 Put 21.010 2.080 2.080 0.000   120 2.080
BHPD17 29/09/2016 Call 21.500 0.365 0.365 0.410 190 2,586 0.365
BHPD27 29/09/2016 Put 21.500 2.450 2.450 0.000   324 2.450
BHPEI8 29/09/2016 Call 21.510 0.360 0.360 0.420 124 1,679 0.360
BHPEH8 29/09/2016 Put 21.510 2.445 2.445 0.000   572 2.445
BHPXM8 29/09/2016 Call 22.000 0.260 0.260 0.250 283 9,451 0.260
BHPXN8 29/09/2016 Put 22.000 2.850 2.850 0.000   2,231 2.850
BHPCY7 29/09/2016 Call 22.500 0.185 0.185 0.215 700 5,640 0.185
BHPCZ7 29/09/2016 Put 22.500 3.275 3.275 0.000   200 3.275
BHPI69 29/09/2016 Call 22.510 0.180 0.180 0.190 555 1,872 0.180
BHPI79 29/09/2016 Put 22.510 3.265 3.265 0.000   465 3.265
BHPVR8 29/09/2016 Call 23.000 0.125 0.125 0.130 576 4,033 0.125
BHPVS8 29/09/2016 Put 23.000 3.725 3.725 0.000   589 3.725
BHPUT9 29/09/2016 Call 23.010 0.125 0.125 0.000   945 0.125
BHPUS9 29/09/2016 Put 23.010 3.710 3.710 0.000   86 3.710
BHPCW7 29/09/2016 Call 23.500 0.085 0.085 0.000   10,757 0.085
BHPCX7 29/09/2016 Put 23.500 4.190 4.190 0.000   89 4.190
BHPUQ9 29/09/2016 Call 23.510 0.085 0.085 0.000   180 0.085
BHPUR9 29/09/2016 Put 23.510 4.175 4.175 0.000   235 4.175
BHPVH8 29/09/2016 Call 24.000 0.060 0.060 0.000   5,752 0.060
BHPVI8 29/09/2016 Put 24.000 4.670 4.670 0.000   907 4.670
BHPE77 29/09/2016 Call 24.010 0.055 0.055 0.000   263 0.055
BHPE87 29/09/2016 Put 24.010 4.655 4.655 0.000   459 4.655
BHPCU7 29/09/2016 Call 24.500 0.040 0.040 0.000   5,613 0.040
BHPCV7 29/09/2016 Put 24.500 5.160 5.160 0.000   100 5.160
BHPKI7 29/09/2016 Call 24.510 0.040 0.040 0.000   637 0.040
BHPKJ7 29/09/2016 Put 24.510 5.140 5.140 0.000   238 5.140
BHPUE8 29/09/2016 Call 25.000 0.025 0.025 0.000   6,030 0.025
BHPUF8 29/09/2016 Put 25.000 5.655 5.655 0.000   165 5.655
BHPKL7 29/09/2016 Call 25.010 0.025 0.025 0.000   900 0.025
BHPKK7 29/09/2016 Put 25.010 5.630 5.630 0.000   448 5.630
BHPYW7 29/09/2016 Call 25.250 0.020 0.020 0.000   50 0.020
BHPYX7 29/09/2016 Put 25.250 5.900 5.900 0.000   0 5.900
BHPYV7 29/09/2016 Call 25.260 0.020 0.020 0.000   0 0.020
BHPYU7 29/09/2016 Put 25.260 5.875 5.875 0.000   230 5.875
BHPCQ7 29/09/2016 Call 25.500 0.015 0.015 0.000   40 0.015
BHPCR7 29/09/2016 Put 25.500 6.150 6.150 0.000   70 6.150
BHPKM7 29/09/2016 Call 25.510 0.015 0.015 0.000   60 0.015
BHPKN7 29/09/2016 Put 25.510 6.125 6.125 0.000   370 6.125
BHPUK8 29/09/2016 Call 26.000 0.010 0.010 0.000   205 0.010
BHPUL8 29/09/2016 Put 26.000 6.645 6.645 0.000   60 6.645
BHPKP7 29/09/2016 Call 26.010 0.010 0.010 0.000   75 0.010
BHPKO7 29/09/2016 Put 26.010 6.620 6.620 0.000   342 6.620
BHPCS7 29/09/2016 Call 26.500 0.007 0.007 0.000   0 0.007
BHPCT7 29/09/2016 Put 26.500 7.145 7.145 0.000   165 7.145
BHPKQ7 29/09/2016 Call 26.510 0.007 0.007 0.000   0 0.007
BHPKR7 29/09/2016 Put 26.510 7.120 7.120 0.000   465 7.120
BHPUM8 29/09/2016 Call 27.000 0.004 0.004 0.000   510 0.004
BHPUN8 29/09/2016 Put 27.000 7.645 7.645 0.000   0 7.645
BHPQO7 29/09/2016 Call 27.010 0.004 0.004 0.000   0 0.004
BHPQN7 29/09/2016 Put 27.010 7.615 7.615 0.000   388 7.615
BHPJK7 29/09/2016 Call 27.500 0.003 0.003 0.000   60 0.003
BHPJL7 29/09/2016 Put 27.500 8.140 8.140 0.000   50 8.140
BHPUQ8 29/09/2016 Call 28.000 0.002 0.002 0.000   180 0.002
BHPUR8 29/09/2016 Put 28.000 8.640 8.640 0.000   200 8.640
BHPQT7 29/09/2016 Call 28.010 0.002 0.002 0.000   100 0.002
BHPQU7 29/09/2016 Put 28.010 8.610 8.610 0.000   547 8.610
BHPJN7 29/09/2016 Call 28.500 0.001 0.001 0.000   0 0.001
BHPJO7 29/09/2016 Put 28.500 9.140 9.140 0.000   0 9.140
BHPXF9 29/09/2016 Call 28.510 0.001 0.001 0.000   0 0.001
BHPXD9 29/09/2016 Put 28.510 9.110 9.110 0.000   30 9.110
BHPUO8 29/09/2016 Call 29.000 0.001 0.001 0.000   60 0.001
BHPUP8 29/09/2016 Put 29.000 9.640 9.640 0.000   0 9.640
BHPQW7 29/09/2016 Call 29.010 0.001 0.001 0.000   0 0.001
BHPQV7 29/09/2016 Put 29.010 9.610 9.610 0.000   331 9.610
BHPJA8 29/09/2016 Call 29.510 0.000 0.000 0.000   0 0.000
BHPJ98 29/09/2016 Put 29.510 10.105 10.105 0.000   531 10.105
BHPUI8 29/09/2016 Call 30.000 0.000 0.000 0.000   83 0.000
BHPUJ8 29/09/2016 Put 30.000 10.635 10.635 0.000   26 10.635
BHPQG9 29/09/2016 Call 30.010 0.000 0.000 0.000   0 0.000
BHPQH9 29/09/2016 Put 30.010 10.605 10.605 0.000   271 10.605
BHPQJ9 29/09/2016 Call 30.500 0.000 0.000 0.000   0 0.000
BHPQI9 29/09/2016 Put 30.500 11.135 11.135 0.000   50 11.135
BHPQK9 29/09/2016 Call 30.510 0.000 0.000 0.000   0 0.000
BHPQL9 29/09/2016 Put 30.510 11.105 11.105 0.000   463 11.105
BHPUG8 29/09/2016 Call 31.000 0.000 0.000 0.000   20 0.000
BHPUH8 29/09/2016 Put 31.000 11.635 11.635 0.000   0 11.635
BHPQN9 29/09/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPQM9 29/09/2016 Put 31.010 11.600 11.600 0.000   441 11.600
BHPD99 29/09/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPD89 29/09/2016 Put 31.500 12.135 12.135 0.000   0 12.135
BHPD69 29/09/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPD79 29/09/2016 Put 31.510 12.100 12.100 0.000   250 12.100
BHPUC8 29/09/2016 Call 32.000 0.000 0.000 0.000   22 0.000
BHPUD8 29/09/2016 Put 32.000 12.635 12.635 0.000   0 12.635
BHPF67 29/09/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPF57 29/09/2016 Put 32.010 12.600 12.600 0.000   100 12.600
BHPKT9 29/09/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPKU9 29/09/2016 Put 32.500 13.135 13.135 0.000   0 13.135
BHPKW9 29/09/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPKV9 29/09/2016 Put 32.510 13.095 13.095 0.000   150 13.095
BHPUA8 29/09/2016 Call 33.000 0.000 0.000 0.000   212 0.000
BHPUB8 29/09/2016 Put 33.000 13.630 13.630 0.000   0 13.630
BHPCW9 29/09/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPCV9 29/09/2016 Put 33.010 13.595 13.595 0.000   281 13.595
BHPQE9 29/09/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPQF9 29/09/2016 Put 34.000 14.630 14.630 0.000   0 14.630
BHPQD9 29/09/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPQC9 29/09/2016 Put 34.010 14.590 14.590 0.000   470 14.590
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 15.130 15.130 0.000   0 15.130
BHPI67 29/09/2016 Call 34.510 0.000 0.000 0.000   0 0.000
BHPI77 29/09/2016 Put 34.510 15.090 15.090 0.000   160 15.090
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 15.630 15.630 0.000   0 15.630
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 15.590 15.590 0.000   239 15.590
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 16.130 16.130 0.000   0 16.130
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 16.085 16.085 0.000   369 16.085
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 18.625 18.625 0.000   0 18.625
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 18.580 18.580 0.000   55 18.580
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 20.620 20.620 0.000   0 20.620
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 20.575 20.575 0.000   694 20.575
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 21.120 21.120 0.000   0 21.120
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 21.070 21.070 0.000   26 21.070
BHPX79 27/10/2016 Call 0.010 19.390 19.390 0.000   0 19.390
BHPM17 27/10/2016 Call 14.500 5.115 5.115 0.000   0 5.115
BHPM27 27/10/2016 Put 14.500 0.165 0.165 0.000   200 0.165
BHPY69 27/10/2016 Call 14.750 4.890 4.890 0.000   0 4.890
BHPY99 27/10/2016 Put 14.750 0.185 0.185 0.000   40 0.185
BHPXZ9 27/10/2016 Call 15.000 4.660 4.660 0.000   0 4.660
BHPY19 27/10/2016 Put 15.000 0.210 0.210 0.000   1,230 0.210
BHPXO9 27/10/2016 Call 15.500 4.215 4.215 0.000   0 4.215
BHPXP9 27/10/2016 Put 15.500 0.270 0.270 0.000   337 0.270
BHPXQ9 27/10/2016 Call 16.000 3.785 3.785 0.000   0 3.785
BHPXR9 27/10/2016 Put 16.000 0.345 0.345 0.000   11,346 0.345
BHPXS9 27/10/2016 Call 16.500 3.370 3.370 0.000   0 3.370
BHPXT9 27/10/2016 Put 16.500 0.430 0.430 0.000   157 0.430
BHPWW9 27/10/2016 Call 17.000 2.970 2.970 0.000   10 2.970
BHPWX9 27/10/2016 Put 17.000 0.540 0.540 0.525 60 641 0.540
BHPWO9 27/10/2016 Call 17.500 2.600 2.600 0.000   197 2.600
BHPWP9 27/10/2016 Put 17.500 0.670 0.670 0.600 10 330 0.670
BHPWS9 27/10/2016 Call 18.000 2.245 2.245 2.080 73 1,654 2.245
BHPWT9 27/10/2016 Put 18.000 0.815 0.815 0.990 800 880 0.815
BHPWK9 27/10/2016 Call 18.500 1.920 1.920 0.000   13 1.920
BHPWN9 27/10/2016 Put 18.500 0.990 0.990 0.000   505 0.990
BHPWU9 27/10/2016 Call 19.000 1.625 1.625 1.610 2 203 1.625
BHPWV9 27/10/2016 Put 19.000 1.190 1.190 1.150 50 143 1.190
BHPWI9 27/10/2016 Call 19.500 1.350 1.350 0.000   174 1.350
BHPWJ9 27/10/2016 Put 19.500 1.420 1.420 0.000   224 1.420
BHPVV9 27/10/2016 Call 20.000 1.100 1.100 1.100 45 12,179 1.100
BHPVW9 27/10/2016 Put 20.000 1.675 1.675 0.000   28 1.675
BHPX39 27/10/2016 Call 20.500 0.890 0.890 1.010 6 216 0.890
BHPX49 27/10/2016 Put 20.500 1.970 1.970 0.000   11 1.970
BHPMW7 27/10/2016 Call 20.510 0.885 0.885 0.000   152 0.885
BHPMV7 27/10/2016 Put 20.510 1.965 1.965 0.000   0 1.965
BHPVX9 27/10/2016 Call 21.000 0.710 0.710 0.000   380 0.710
BHPWH9 27/10/2016 Put 21.000 2.290 2.290 0.000   100 2.290
BHPX59 27/10/2016 Call 21.500 0.550 0.550 0.640 830 1,475 0.550
BHPX69 27/10/2016 Put 21.500 2.640 2.640 0.000   1,015 2.640
BHPP47 27/10/2016 Call 21.510 0.545 0.545 0.000   0 0.545
BHPP37 27/10/2016 Put 21.510 2.630 2.630 0.000   0 2.630
BHPVT9 27/10/2016 Call 22.000 0.420 0.420 0.000   7,046 0.420
BHPVU9 27/10/2016 Put 22.000 3.010 3.010 0.000   10 3.010
BHPP57 27/10/2016 Call 22.010 0.420 0.420 0.000   0 0.420
BHPP67 27/10/2016 Put 22.010 3.000 3.000 0.000   0 3.000
BHPWY9 27/10/2016 Call 22.500 0.320 0.320 0.000   9,500 0.320
BHPWZ9 27/10/2016 Put 22.500 3.410 3.410 0.000   50 3.410
BHPP87 27/10/2016 Call 22.510 0.315 0.315 0.000   0 0.315
BHPP77 27/10/2016 Put 22.510 3.390 3.390 0.000   0 3.390
BHPVR9 27/10/2016 Call 23.000 0.240 0.240 0.300 80 567 0.240
BHPVS9 27/10/2016 Put 23.000 3.830 3.830 0.000   50 3.830
BHPX19 27/10/2016 Call 23.500 0.175 0.175 0.000   1,007 0.175
BHPX29 27/10/2016 Put 23.500 4.270 4.270 0.000   151 4.270
BHPWQ9 27/10/2016 Call 24.000 0.125 0.125 0.000   1,208 0.125
BHPWR9 27/10/2016 Put 24.000 4.720 4.720 0.000   0 4.720
BHPXG9 27/10/2016 Call 24.500 0.095 0.095 0.000   0 0.095
BHPXH9 27/10/2016 Put 24.500 5.185 5.185 0.000   0 5.185
BHPBW7 27/10/2016 Call 25.000 0.070 0.070 0.000   15 0.070
BHPBX7 27/10/2016 Put 25.000 5.660 5.660 0.000   0 5.660
BHPC37 27/10/2016 Call 25.010 0.070 0.070 0.000   0 0.070
BHPBY7 27/10/2016 Put 25.010 5.610 5.610 0.000   13 5.610
BHPB47 24/11/2016 Call 0.010 19.415 19.415 0.000   0 19.415
BHPM37 24/11/2016 Call 14.500 5.185 5.185 0.000   0 5.185
BHPM47 24/11/2016 Put 14.500 0.245 0.245 0.000   0 0.245
BHPE57 24/11/2016 Call 14.750 4.965 4.965 0.000   0 4.965
BHPE67 24/11/2016 Put 14.750 0.275 0.275 0.260 10 10 0.275
BHPE37 24/11/2016 Call 15.000 4.745 4.745 0.000   0 4.745
BHPE47 24/11/2016 Put 15.000 0.305 0.305 0.000   0 0.305
BHPCN7 24/11/2016 Call 15.500 4.320 4.320 0.000   0 4.320
BHPCO7 24/11/2016 Put 15.500 0.370 0.370 0.000   10 0.370
BHPZQ9 24/11/2016 Call 16.000 3.905 3.905 0.000   40 3.905
BHPZR9 24/11/2016 Put 16.000 0.445 0.445 0.000   20 0.445
BHPZI9 24/11/2016 Call 16.500 3.515 3.515 0.000   50 3.515
BHPZJ9 24/11/2016 Put 16.500 0.550 0.550 0.000   0 0.550
BHPZO9 24/11/2016 Call 17.000 3.140 3.140 0.000   25 3.140
BHPZP9 24/11/2016 Put 17.000 0.665 0.665 0.000   35 0.665
BHPZE9 24/11/2016 Call 17.500 2.785 2.785 0.000   65 2.785
BHPZF9 24/11/2016 Put 17.500 0.810 0.810 0.000   0 0.810
BHPZM9 24/11/2016 Call 18.000 2.450 2.450 2.400 73 522 2.450
BHPZN9 24/11/2016 Put 18.000 0.975 0.975 0.000   300 0.975
BHPB97 24/11/2016 Call 18.010 2.440 2.440 0.000   50 2.440
BHPBF7 24/11/2016 Put 18.010 0.970 0.970 0.000   180 0.970
BHPZG9 24/11/2016 Call 18.500 2.130 2.130 0.000   450 2.130
BHPZH9 24/11/2016 Put 18.500 1.155 1.155 0.000   0 1.155
BHPBH7 24/11/2016 Call 18.510 2.125 2.125 0.000   50 2.125
BHPBG7 24/11/2016 Put 18.510 1.155 1.155 0.000   15 1.155
BHPZA9 24/11/2016 Call 19.000 1.845 1.845 0.000   110 1.845
BHPZB9 24/11/2016 Put 19.000 1.370 1.370 0.000   2,830 1.370
BHPBI7 24/11/2016 Call 19.010 1.835 1.835 0.000   100 1.835
BHPBJ7 24/11/2016 Put 19.010 1.365 1.365 0.000   165 1.365
BHPZU9 24/11/2016 Call 19.500 1.575 1.575 0.000   92 1.575
BHPZV9 24/11/2016 Put 19.500 1.605 1.605 0.000   35 1.605
BHPZ89 24/11/2016 Call 20.000 1.330 1.330 0.000   436 1.330
BHPZ99 24/11/2016 Put 20.000 1.860 1.860 0.000   0 1.860
BHPZS9 24/11/2016 Call 20.500 1.115 1.115 0.000   103 1.115
BHPZT9 24/11/2016 Put 20.500 2.150 2.150 0.000   30 2.150
BHPZC9 24/11/2016 Call 21.000 0.920 0.920 0.000   314 0.920
BHPZD9 24/11/2016 Put 21.000 2.455 2.455 0.000   0 2.455
BHPZW9 24/11/2016 Call 21.500 0.750 0.750 0.000   255 0.750
BHPZX9 24/11/2016 Put 21.500 2.790 2.790 0.000   0 2.790
BHPMX7 24/11/2016 Call 21.510 0.745 0.745 0.000   26 0.745
BHPMY7 24/11/2016 Put 21.510 2.775 2.775 0.000   0 2.775
BHPB27 24/11/2016 Call 22.000 0.605 0.605 0.000   742 0.605
BHPB37 24/11/2016 Put 22.000 3.145 3.145 0.000   0 3.145
BHPZY9 24/11/2016 Call 22.500 0.475 0.475 0.000   450 0.475
BHPB17 24/11/2016 Put 22.500 3.525 3.525 0.000   0 3.525
BHPZK9 24/11/2016 Call 23.000 0.375 0.375 0.000   420 0.375
BHPZL9 24/11/2016 Put 23.000 3.925 3.925 0.000   0 3.925
BHPF77 24/11/2016 Call 23.500 0.295 0.295 0.000   0 0.295
BHPF87 24/11/2016 Put 23.500 4.350 4.350 0.000   0 4.350
BHPC67 24/11/2016 Call 24.000 0.230 0.230 0.000   0 0.230
BHPC77 24/11/2016 Put 24.000 4.795 4.795 0.000   0 4.795
BHPC57 24/11/2016 Call 24.010 0.230 0.230 0.000   0 0.230
BHPC47 24/11/2016 Put 24.010 4.755 4.755 0.000   60 4.755
BHPNQ9 22/12/2016 Call 0.010 19.450 19.450 0.000   130 19.450
BHPSH8 22/12/2016 Call 9.350 10.190 10.190 0.000   0 10.190
BHPSG8 22/12/2016 Put 9.350 0.009 0.009 0.000   2,900 0.009
BHPSE8 22/12/2016 Call 9.820 9.730 9.730 0.000   0 9.730
BHPSF8 22/12/2016 Put 9.820 0.015 0.015 0.000   220 0.015
BHPSD8 22/12/2016 Call 10.290 9.265 9.265 0.000   0 9.265
BHPSC8 22/12/2016 Put 10.290 0.025 0.025 0.000   240 0.025
BHPWS8 22/12/2016 Call 12.390 7.215 7.215 0.000   0 7.215
BHPWT8 22/12/2016 Put 12.390 0.115 0.115 0.000   5,300 0.115
BHPSX8 22/12/2016 Call 12.620 6.995 6.995 0.000   280 6.995
BHPSY8 22/12/2016 Put 12.620 0.135 0.135 0.110 200 870 0.135
BHPR98 22/12/2016 Call 12.860 6.770 6.770 0.000   8 6.770
BHPRF8 22/12/2016 Put 12.860 0.150 0.150 0.000   20 0.150
BHPJD8 22/12/2016 Call 13.090 6.555 6.555 0.000   0 6.555
BHPJE8 22/12/2016 Put 13.090 0.175 0.175 0.000   301 0.175
BHPSB9 22/12/2016 Call 13.100 6.505 6.505 0.000   0 6.505
BHPSA9 22/12/2016 Put 13.100 0.175 0.175 0.000   0 0.175
BHPQS8 22/12/2016 Call 13.330 6.330 6.330 0.000   0 6.330
BHPQT8 22/12/2016 Put 13.330 0.200 0.200 0.000   75 0.200
BHPD58 22/12/2016 Call 13.560 6.120 6.120 0.000   30 6.120
BHPD68 22/12/2016 Put 13.560 0.220 0.220 0.000   28 0.220
BHPKW8 22/12/2016 Call 13.790 5.910 5.910 0.000   17 5.910
BHPKX8 22/12/2016 Put 13.790 0.245 0.245 0.000   500 0.245
BHPY47 22/12/2016 Call 14.030 5.695 5.695 0.000   76 5.695
BHPY57 22/12/2016 Put 14.030 0.275 0.275 0.000   460 0.275
BHPI58 22/12/2016 Call 14.040 5.665 5.665 0.000   150 5.665
BHPI68 22/12/2016 Put 14.040 0.275 0.275 0.000   1,118 0.275
BHPI88 22/12/2016 Call 14.490 5.290 5.290 0.000   22 5.290
BHPI78 22/12/2016 Put 14.490 0.330 0.330 0.000   96 0.330
BHPLR8 22/12/2016 Call 14.500 5.265 5.265 0.000   0 5.265
BHPLS8 22/12/2016 Put 14.500 0.330 0.330 0.000   80 0.330
BHPVR7 22/12/2016 Call 14.960 4.890 4.890 0.000   206 4.890
BHPVS7 22/12/2016 Put 14.960 0.400 0.400 0.000   3,032 0.400
BHPFJ8 22/12/2016 Call 14.970 4.870 4.870 0.000   176 4.870
BHPFU8 22/12/2016 Put 14.970 0.400 0.400 0.000   1,440 0.400
BHPKS8 22/12/2016 Call 15.430 4.500 4.500 0.000   148 4.500
BHPKT8 22/12/2016 Put 15.430 0.480 0.480 0.000   853 0.480
BHPB89 22/12/2016 Call 15.440 4.485 4.485 0.000   0 4.485
BHPB79 22/12/2016 Put 15.440 0.480 0.480 0.000   205 0.480
BHPUK9 22/12/2016 Call 15.900 4.125 4.125 0.000   2,200 4.125
BHPUJ9 22/12/2016 Put 15.900 0.575 0.575 0.000   2,554 0.575
BHPG18 22/12/2016 Call 15.910 4.110 4.110 0.000   0 4.110
BHPFV8 22/12/2016 Put 15.910 0.570 0.570 0.000   210 0.570
BHPUH9 22/12/2016 Call 16.370 3.765 3.765 0.000   339 3.765
BHPUI9 22/12/2016 Put 16.370 0.675 0.675 0.000   230 0.675
BHPZH7 22/12/2016 Call 16.380 3.755 3.755 0.000   0 3.755
BHPZG7 22/12/2016 Put 16.380 0.675 0.675 0.000   275 0.675
BHPUG9 22/12/2016 Call 16.830 3.425 3.425 0.000   3,479 3.425
BHPUF9 22/12/2016 Put 16.830 0.790 0.790 0.720 10 7,095 0.790
BHPZI7 22/12/2016 Call 16.840 3.415 3.415 0.000   116 3.415
BHPZJ7 22/12/2016 Put 16.840 0.790 0.790 0.000   379 0.790
BHPKU8 22/12/2016 Call 17.300 3.095 3.095 0.000   1,065 3.095
BHPKV8 22/12/2016 Put 17.300 0.925 0.925 0.000   1,596 0.925
BHPP98 22/12/2016 Call 17.310 3.085 3.085 0.000   118 3.085
BHPPK8 22/12/2016 Put 17.310 0.920 0.920 0.000   281 0.920
BHPUE9 22/12/2016 Call 17.770 2.780 2.780 0.000   809 2.780
BHPUC9 22/12/2016 Put 17.770 1.075 1.075 0.995 27 237 1.075
BHPZL7 22/12/2016 Call 17.780 2.770 2.770 0.000   185 2.770
BHPZK7 22/12/2016 Put 17.780 1.070 1.070 0.000   465 1.070
BHPZT7 22/12/2016 Call 18.240 2.480 2.480 0.000   3,522 2.480
BHPZS7 22/12/2016 Put 18.240 1.240 1.240 0.000   389 1.240
BHPZU7 22/12/2016 Call 18.250 2.475 2.475 0.000   70 2.475
BHPZV7 22/12/2016 Put 18.250 1.235 1.235 0.000   238 1.235
BHPME9 22/12/2016 Call 18.700 2.210 2.210 0.000   1,903 2.210
BHPMF9 22/12/2016 Put 18.700 1.425 1.425 0.000   527 1.425
BHPZM7 22/12/2016 Call 18.710 2.205 2.205 0.000   77 2.205
BHPZN7 22/12/2016 Put 18.710 1.420 1.420 0.000   286 1.420
BHPL18 22/12/2016 Call 19.170 1.950 1.950 0.000 50 220 1.950
BHPL28 22/12/2016 Put 19.170 1.630 1.630 0.000   282 1.630
BHPPM8 22/12/2016 Call 19.180 1.945 1.945 0.000   274 1.945
BHPPL8 22/12/2016 Put 19.180 1.625 1.625 0.000   450 1.625
BHPMG9 22/12/2016 Call 19.640 1.715 1.715 0.000   1,835 1.715
BHPMH9 22/12/2016 Put 19.640 1.860 1.860 0.000   774 1.860
BHPGS9 22/12/2016 Call 19.650 1.705 1.705 0.000   0 1.705
BHPGR9 22/12/2016 Put 19.650 1.845 1.845 0.000   372 1.845
BHPKY8 22/12/2016 Call 20.110 1.490 1.490 0.000   4,272 1.490
BHPKZ8 22/12/2016 Put 20.110 2.100 2.100 0.000   3,118 2.100
BHPPN8 22/12/2016 Call 20.120 1.485 1.485 0.000   1,084 1.485
BHPPO8 22/12/2016 Put 20.120 2.090 2.090 0.000   143 2.090
BHPJZ9 22/12/2016 Call 20.570 1.300 1.300 0.000   406 1.300
BHPK19 22/12/2016 Put 20.570 2.365 2.365 0.000   657 2.365
BHPGT9 22/12/2016 Call 20.580 1.290 1.290 0.000   161 1.290
BHPGU9 22/12/2016 Put 20.580 2.350 2.350 0.000   345 2.350
BHPMP8 22/12/2016 Call 21.040 1.110 1.110 0.000   465 1.110
BHPMQ8 22/12/2016 Put 21.040 2.645 2.645 0.000   480 2.645
BHPNK9 22/12/2016 Call 21.050 1.110 1.110 1.300 50 322 1.110
BHPN99 22/12/2016 Put 21.050 2.630 2.630 0.000   1,342 2.630
BHPG87 22/12/2016 Call 21.510 0.955 0.955 0.000   2,599 0.955
BHPG97 22/12/2016 Put 21.510 2.955 2.955 0.000   458 2.955
BHPFH8 22/12/2016 Call 21.520 0.945 0.945 0.000   291 0.945
BHPFI8 22/12/2016 Put 21.520 2.930 2.930 0.000   1,569 2.930
BHPJC9 22/12/2016 Call 21.980 0.800 0.800 0.000   109 0.800
BHPJJ9 22/12/2016 Put 21.980 3.270 3.270 0.000   27 3.270
BHPBS7 22/12/2016 Call 22.440 0.680 0.680 0.000   845 0.680
BHPBZ7 22/12/2016 Put 22.440 3.605 3.605 0.000   3,193 3.605
BHPST8 22/12/2016 Call 22.450 0.675 0.675 0.000   410 0.675
BHPSU8 22/12/2016 Put 22.450 3.575 3.575 0.000   989 3.575
BHPUM9 22/12/2016 Call 22.910 0.560 0.560 0.000   598 0.560
BHPUN9 22/12/2016 Put 22.910 3.960 3.960 0.000   219 3.960
BHPW39 22/12/2016 Call 23.380 0.465 0.465 0.000   1,525 0.465
BHPW49 22/12/2016 Put 23.380 4.330 4.330 0.000   122 4.330
BHPYL7 22/12/2016 Call 23.390 0.465 0.465 0.000   298 0.465
BHPYK7 22/12/2016 Put 23.390 4.290 4.290 0.000   353 4.290
BHPUU9 22/12/2016 Call 23.850 0.380 0.380 0.000   689 0.380
BHPUV9 22/12/2016 Put 23.850 4.720 4.720 0.000   241 4.720
BHPW59 22/12/2016 Call 24.310 0.315 0.315 0.000   1,951 0.315
BHPW69 22/12/2016 Put 24.310 5.115 5.115 0.000   66 5.115
BHPZQ7 22/12/2016 Call 24.320 0.310 0.310 0.000   743 0.310
BHPZR7 22/12/2016 Put 24.320 5.055 5.055 0.000   1,797 5.055
BHPTX9 22/12/2016 Call 25.250 0.205 0.205 0.215 20 1,190 0.205
BHPTY9 22/12/2016 Put 25.250 5.965 5.965 0.000   4,805 5.965
BHPN67 22/12/2016 Call 25.260 0.205 0.205 0.000   0 0.205
BHPN77 22/12/2016 Put 25.260 5.880 5.880 0.000   25 5.880
BHPGL9 22/12/2016 Call 26.180 0.130 0.130 0.000   2,050 0.130
BHPGO9 22/12/2016 Put 26.180 6.845 6.845 0.000   3,742 6.845
BHPTK9 22/12/2016 Call 26.190 0.130 0.130 0.000   60 0.130
BHPTJ9 22/12/2016 Put 26.190 6.740 6.740 0.000   310 6.740
BHPTO9 22/12/2016 Call 26.650 0.105 0.105 0.000   0 0.105
BHPTN9 22/12/2016 Put 26.650 7.305 7.305 0.000   144 7.305
BHPTL9 22/12/2016 Call 26.660 0.105 0.105 0.000   3,300 0.105
BHPTM9 22/12/2016 Put 26.660 7.185 7.185 0.000   42 7.185
BHPEO9 22/12/2016 Call 27.120 0.085 0.085 0.000   2,223 0.085
BHPEP9 22/12/2016 Put 27.120 7.765 7.765 0.000   374 7.765
BHPC18 22/12/2016 Call 27.130 0.085 0.085 0.000   470 0.085
BHPC28 22/12/2016 Put 27.130 7.640 7.640 0.000   708 7.640
BHPC89 22/12/2016 Call 28.050 0.055 0.055 0.000   2,190 0.055
BHPC99 22/12/2016 Put 28.050 8.690 8.690 0.000   2,099 8.690
BHPBZ8 22/12/2016 Call 28.060 0.055 0.055 0.000   0 0.055
BHPBW8 22/12/2016 Put 28.060 8.545 8.545 0.000   699 8.545
BHPY79 22/12/2016 Call 28.990 0.035 0.035 0.000   383 0.035
BHPY89 22/12/2016 Put 28.990 9.625 9.625 0.000   659 9.625
BHPBU8 22/12/2016 Call 29.000 0.035 0.035 0.000   0 0.035
BHPBV8 22/12/2016 Put 29.000 9.470 9.470 0.000   1,252 9.470
BHPR19 22/12/2016 Call 29.920 0.020 0.020 0.000   35 0.020
BHPR29 22/12/2016 Put 29.920 10.555 10.555 0.000   139 10.555
BHPG59 22/12/2016 Call 29.930 0.020 0.020 0.000   0 0.020
BHPG69 22/12/2016 Put 29.930 10.390 10.390 0.000   607 10.390
BHPBT8 22/12/2016 Call 30.390 0.015 0.015 0.000   260 0.015
BHPBS8 22/12/2016 Put 30.390 11.025 11.025 0.000   0 11.025
BHPBQ8 22/12/2016 Call 30.400 0.015 0.015 0.000   0 0.015
BHPBR8 22/12/2016 Put 30.400 10.855 10.855 0.000   500 10.855
BHPM19 22/12/2016 Call 30.860 0.015 0.015 0.000   512 0.015
BHPM29 22/12/2016 Put 30.860 11.490 11.490 0.000   3,303 11.490
BHPGV9 22/12/2016 Call 30.870 0.015 0.015 0.000   0 0.015
BHPGW9 22/12/2016 Put 30.870 11.320 11.320 0.000   560 11.320
BHPM39 22/12/2016 Call 31.800 0.008 0.008 0.000   614 0.008
BHPM49 22/12/2016 Put 31.800 12.430 12.430 0.000   5 12.430
BHPZ77 22/12/2016 Call 31.810 0.008 0.008 0.000   0 0.008
BHPZ67 22/12/2016 Put 31.810 12.255 12.255 0.000   1,757 12.255
BHPIH9 22/12/2016 Call 32.260 0.006 0.006 0.000   60 0.006
BHPII9 22/12/2016 Put 32.260 12.890 12.890 0.000   0 12.890
BHPIK9 22/12/2016 Call 32.270 0.007 0.007 0.000   0 0.007
BHPIJ9 22/12/2016 Put 32.270 12.710 12.710 0.000   284 12.710
BHPM59 22/12/2016 Call 32.730 0.005 0.005 0.000   320 0.005
BHPM69 22/12/2016 Put 32.730 13.360 13.360 0.000   0 13.360
BHPGN8 22/12/2016 Call 32.740 0.005 0.005 0.000   0 0.005
BHPGM8 22/12/2016 Put 32.740 13.175 13.175 0.000   851 13.175
BHPLA9 22/12/2016 Call 33.200 0.004 0.004 0.000   0 0.004
BHPLB9 22/12/2016 Put 33.200 13.830 13.830 0.000   0 13.830
BHPLD9 22/12/2016 Call 33.210 0.004 0.004 0.000   0 0.004
BHPLC9 22/12/2016 Put 33.210 13.645 13.645 0.000   158 13.645
BHPM79 22/12/2016 Call 33.670 0.003 0.003 0.000   439 0.003
BHPM89 22/12/2016 Put 33.670 14.295 14.295 0.000   0 14.295
BHPGK8 22/12/2016 Call 33.680 0.003 0.003 0.000   0 0.003
BHPGL8 22/12/2016 Put 33.680 14.110 14.110 0.000   756 14.110
BHPQR9 22/12/2016 Call 34.130 0.002 0.002 0.000   0 0.002
BHPQQ9 22/12/2016 Put 34.130 14.755 14.755 0.000   0 14.755
BHPQO9 22/12/2016 Call 34.140 0.003 0.003 0.000   0 0.003
BHPQP9 22/12/2016 Put 34.140 14.565 14.565 0.000   91 14.565
BHPM99 22/12/2016 Call 34.600 0.002 0.002 0.000   40 0.002
BHPMA9 22/12/2016 Put 34.600 15.225 15.225 0.000   40 15.225
BHPLE9 22/12/2016 Call 34.610 0.002 0.002 0.000   0 0.002
BHPLK9 22/12/2016 Put 34.610 15.030 15.030 0.000   475 15.030
BHPLM9 22/12/2016 Call 35.070 0.002 0.002 0.000   0 0.002
BHPLL9 22/12/2016 Put 35.070 15.695 15.695 0.000   0 15.695
BHPLN9 22/12/2016 Call 35.080 0.002 0.002 0.000   0 0.002
BHPLO9 22/12/2016 Put 35.080 15.500 15.500 0.000   100 15.500
BHPMB9 22/12/2016 Call 35.540 0.001 0.001 0.000   125 0.001
BHPMC9 22/12/2016 Put 35.540 16.165 16.165 0.000   0 16.165
BHPC68 22/12/2016 Call 35.550 0.001 0.001 0.000   0 0.001
BHPC58 22/12/2016 Put 35.550 15.965 15.965 0.000   993 15.965
BHPMD9 22/12/2016 Call 36.470 0.001 0.001 0.000   40 0.001
BHPMM9 22/12/2016 Put 36.470 17.090 17.090 0.000   0 17.090
BHPQT9 22/12/2016 Call 36.480 0.001 0.001 0.000   0 0.001
BHPQS9 22/12/2016 Put 36.480 16.890 16.890 0.000   110 16.890
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   52 0.000
BHPMO9 22/12/2016 Put 37.410 18.030 18.030 0.000   0 18.030
BHPQU9 22/12/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPQV9 22/12/2016 Put 37.420 17.820 17.820 0.000   316 17.820
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.000
BHPLZ9 22/12/2016 Put 38.340 18.960 18.960 0.000   30 18.960
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.000
BHPNX9 22/12/2016 Put 39.280 19.895 19.895 0.000   0 19.895
BHPYZ7 22/12/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPZ17 22/12/2016 Put 39.290 19.675 19.675 0.000   938 19.675
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.000
BHPB87 22/12/2016 Put 40.210 20.825 20.825 0.000   0 20.825
BHPVD9 22/12/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPVE9 22/12/2016 Put 40.220 20.600 20.600 0.000   239 20.600
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTF8 22/12/2016 Put 41.150 21.765 21.765 0.000   0 21.765
BHPKP9 22/12/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKQ9 22/12/2016 Put 41.160 21.530 21.530 0.000   773 21.530
BHPQE7 24/01/2017 Call 0.010 19.490 19.490 0.000   0 19.490
BHPQF7 24/01/2017 Call 16.000            
BHPQG7 24/01/2017 Put 16.000            
BHPPX7 24/01/2017 Call 16.500 3.800 3.800 0.000   0 3.800
BHPPY7 24/01/2017 Put 16.500 0.815 0.815 0.000   0 0.815
BHPQC7 24/01/2017 Call 17.000 3.440 3.440 0.000   0 3.440
BHPQD7 24/01/2017 Put 17.000 0.940 0.940 0.000   0 0.940
BHPPV7 24/01/2017 Call 17.500 3.100 3.100 0.000   0 3.100
BHPPW7 24/01/2017 Put 17.500 1.085 1.085 0.000   0 1.085
BHPQ87 24/01/2017 Call 18.000 2.785 2.785 0.000   0 2.785
BHPQ97 24/01/2017 Put 18.000 1.265 1.265 0.000   0 1.265
BHPPR7 24/01/2017 Call 18.500 2.480 2.480 0.000   0 2.480
BHPPS7 24/01/2017 Put 18.500 1.455 1.455 0.000   0 1.455
BHPQA7 24/01/2017 Call 19.000 2.200 2.200 0.000   0 2.200
BHPQB7 24/01/2017 Put 19.000 1.670 1.670 0.000   0 1.670
BHPPT7 24/01/2017 Call 19.500 1.930 1.930 0.000   0 1.930
BHPPU7 24/01/2017 Put 19.500 1.905 1.905 0.000   0 1.905
BHPPZ7 24/01/2017 Call 20.000 1.685 1.685 0.000   0 1.685
BHPQ17 24/01/2017 Put 20.000 2.160 2.160 2.100 1 1 2.160
BHPPN7 24/01/2017 Call 20.500 1.455 1.455 0.000   0 1.455
BHPPO7 24/01/2017 Put 20.500 2.435 2.435 0.000   0 2.435
BHPQ27 24/01/2017 Call 21.000 1.255 1.255 0.000   0 1.255
BHPQ37 24/01/2017 Put 21.000 2.730 2.730 0.000   0 2.730
BHPPP7 24/01/2017 Call 21.500 1.075 1.075 0.000   0 1.075
BHPPQ7 24/01/2017 Put 21.500 3.055 3.055 0.000   0 3.055
BHPQ47 24/01/2017 Call 22.000 0.910 0.910 0.000   0 0.910
BHPQ57 24/01/2017 Put 22.000 3.395 3.395 0.000   0 3.395
BHPP97 24/01/2017 Call 22.500 0.770 0.770 0.000   0 0.770
BHPPK7 24/01/2017 Put 22.500 3.755 3.755 0.000   0 3.755
BHPQ67 24/01/2017 Call 23.000 0.640 0.640 0.000   0 0.640
BHPQ77 24/01/2017 Put 23.000 4.130 4.130 0.000   0 4.130
BHPPL7 24/01/2017 Call 23.500 0.535 0.535 0.000   0 0.535
BHPPM7 24/01/2017 Put 23.500 4.535 4.535 0.000   0 4.535
BHPRI9 30/03/2017 Call 0.010 19.395 19.395 0.000   0 19.395
BHPWU8 30/03/2017 Call 12.000 7.695 7.695 0.000   80 7.695
BHPWV8 30/03/2017 Put 12.000 0.235 0.235 0.000   340 0.235
BHPSZ8 30/03/2017 Call 12.500 7.245 7.245 0.000   0 7.245
BHPT18 30/03/2017 Put 12.500 0.295 0.295 0.000   0 0.295
BHPRG8 30/03/2017 Call 13.000 6.810 6.810 0.000   0 6.810
BHPRH8 30/03/2017 Put 13.000 0.370 0.370 0.000   10 0.370
BHPSC9 30/03/2017 Call 13.010 6.690 6.690 0.000   4 6.690
BHPSD9 30/03/2017 Put 13.010 0.370 0.370 0.000   0 0.370
BHPJF8 30/03/2017 Call 13.500 6.375 6.375 0.000   0 6.375
BHPJG8 30/03/2017 Put 13.500 0.445 0.445 0.000   0 0.445
BHPSF9 30/03/2017 Call 13.510 6.265 6.265 0.000   0 6.265
BHPSE9 30/03/2017 Put 13.510 0.445 0.445 0.000   0 0.445
BHPS29 30/03/2017 Call 13.750 6.165 6.165 0.000   0 6.165
BHPS39 30/03/2017 Put 13.750 0.490 0.490 0.000   0 0.490
BHPD78 30/03/2017 Call 14.000 5.960 5.960 0.000   0 5.960
BHPD88 30/03/2017 Put 14.000 0.535 0.535 0.495 10 30 0.535
BHPRJ9 30/03/2017 Call 14.250 5.750 5.750 0.000   0 5.750
BHPRK9 30/03/2017 Put 14.250 0.580 0.580 0.000   0 0.580
BHPY87 30/03/2017 Call 14.500 5.545 5.545 0.000   0 5.545
BHPY97 30/03/2017 Put 14.500 0.620 0.620 0.000   752 0.620
BHPR99 30/03/2017 Call 14.750 5.345 5.345 0.000   0 5.345
BHPRF9 30/03/2017 Put 14.750 0.675 0.675 0.000   15 0.675
BHPVT7 30/03/2017 Call 15.000 5.150 5.150 0.000   0 5.150
BHPVU7 30/03/2017 Put 15.000 0.730 0.730 0.000   56 0.730
BHPR39 30/03/2017 Call 15.500 4.770 4.770 0.000   0 4.770
BHPR49 30/03/2017 Put 15.500 0.840 0.840 0.000   2 0.840
BHPTB7 30/03/2017 Call 16.000 4.400 4.400 0.000   20 4.400
BHPTC7 30/03/2017 Put 16.000 0.970 0.970 0.000   230 0.970
BHPGX9 30/03/2017 Call 16.010 4.315 4.315 0.000   0 4.315
BHPGY9 30/03/2017 Put 16.010 0.970 0.970 0.000   38 0.970
BHPQY9 30/03/2017 Call 16.500 4.045 4.045 0.000   0 4.045
BHPQZ9 30/03/2017 Put 16.500 1.115 1.115 0.000   161 1.115
BHPQH7 30/03/2017 Call 17.000 3.700 3.700 0.000   270 3.700
BHPQI7 30/03/2017 Put 17.000 1.270 1.270 0.000   30 1.270
BHPI19 30/03/2017 Call 17.010 3.635 3.635 0.000   0 3.635
BHPGZ9 30/03/2017 Put 17.010 1.270 1.270 0.000   40 1.270
BHPQW9 30/03/2017 Call 17.500 3.385 3.385 0.000   340 3.385
BHPQX9 30/03/2017 Put 17.500 1.455 1.455 0.000   0 1.455
BHPGM7 30/03/2017 Call 18.000 3.070 3.070 0.000   220 3.070
BHPGN7 30/03/2017 Put 18.000 1.635 1.635 0.000   106 1.635
BHPI29 30/03/2017 Call 18.010 3.015 3.015 0.000   0 3.015
BHPI39 30/03/2017 Put 18.010 1.640 1.640 0.000   625 1.640
BHPR59 30/03/2017 Call 18.500 2.790 2.790 0.000   422 2.790
BHPR69 30/03/2017 Put 18.500 1.855 1.855 0.000   24 1.855
BHPDR7 30/03/2017 Call 19.000 2.510 2.510 0.000   154 2.510
BHPDS7 30/03/2017 Put 19.000 2.070 2.070 0.000   210 2.070
BHPI59 30/03/2017 Call 19.010 2.465 2.465 0.000   93 2.465
BHPI49 30/03/2017 Put 19.010 2.065 2.065 0.000   802 2.065
BHPR79 30/03/2017 Call 19.500 2.260 2.260 0.000   860 2.260
BHPR89 30/03/2017 Put 19.500 2.315 2.315 0.000   3,120 2.315
BHPDP7 30/03/2017 Call 20.000 2.025 2.025 0.000   1,815 2.025
BHPDQ7 30/03/2017 Put 20.000 2.565 2.565 0.000   1,385 2.565
BHPRG9 30/03/2017 Call 20.500 1.800 1.800 0.000   1,728 1.800
BHPRH9 30/03/2017 Put 20.500 2.840 2.840 0.000   0 2.840
BHPDT7 30/03/2017 Call 21.000 1.600 1.600 0.000   1,614 1.600
BHPDU7 30/03/2017 Put 21.000 3.135 3.135 0.000   20 3.135
BHPY38 30/03/2017 Call 21.010 1.560 1.560 0.000   92 1.560
BHPY48 30/03/2017 Put 21.010 3.125 3.125 0.000   338 3.125
BHPT19 30/03/2017 Call 21.500 1.400 1.400 0.000   1,797 1.400
BHPT29 30/03/2017 Put 21.500 3.440 3.440 0.000   1,010 3.440
BHPDX7 30/03/2017 Call 22.000 1.230 1.230 0.000   2,393 1.230
BHPDY7 30/03/2017 Put 22.000 3.770 3.770 0.000   518 3.770
BHPY28 30/03/2017 Call 22.010 1.205 1.205 0.000   199 1.205
BHPY18 30/03/2017 Put 22.010 3.760 3.760 0.000   0 3.760
BHPT39 30/03/2017 Call 22.500 1.065 1.065 0.000   340 1.065
BHPT69 30/03/2017 Put 22.500 4.110 4.110 0.000   1 4.110
BHPD97 30/03/2017 Call 23.000 0.930 0.930 0.000   50 0.930
BHPDK7 30/03/2017 Put 23.000 4.475 4.475 0.000   0 4.475
BHPSO8 30/03/2017 Call 23.010 0.905 0.905 0.000   230 0.905
BHPSN8 30/03/2017 Put 23.010 4.460 4.460 0.000   55 4.460
BHPUW9 30/03/2017 Call 23.500 0.795 0.795 0.000   200 0.795
BHPUX9 30/03/2017 Put 23.500 4.840 4.840 0.000   0 4.840
BHPD77 30/03/2017 Call 24.000 0.685 0.685 0.000   520 0.685
BHPD87 30/03/2017 Put 24.000 5.225 5.225 0.000   7 5.225
BHPY68 30/03/2017 Call 24.010 0.670 0.670 0.000   629 0.670
BHPY58 30/03/2017 Put 24.010 5.210 5.210 0.000   393 5.210
BHPV19 30/03/2017 Call 24.500 0.585 0.585 0.000   0 0.585
BHPV29 30/03/2017 Put 24.500 5.620 5.620 0.000   0 5.620
BHPDN7 30/03/2017 Call 25.000 0.495 0.495 0.520 30 290 0.495
BHPDO7 30/03/2017 Put 25.000 6.025 6.025 0.000   61 6.025
BHPFI7 30/03/2017 Call 25.010 0.490 0.490 0.000   15 0.490
BHPFJ7 30/03/2017 Put 25.010 6.010 6.010 0.000   0 6.010
BHPDL7 30/03/2017 Call 26.000 0.355 0.355 0.000   90 0.355
BHPDM7 30/03/2017 Put 26.000 6.875 6.875 0.000   0 6.875
BHPTI9 30/03/2017 Call 26.010 0.350 0.350 0.000   60 0.350
BHPTH9 30/03/2017 Put 26.010 6.845 6.845 0.000   50 6.845
BHPDV7 30/03/2017 Call 27.000 0.255 0.255 0.285 20 173 0.255
BHPDW7 30/03/2017 Put 27.000 7.765 7.765 0.000   0 7.765
BHPVH9 30/03/2017 Call 27.500 0.215 0.215 0.000   0 0.215
BHPVI9 30/03/2017 Put 27.500 8.230 8.230 0.000   0 8.230
BHPVG9 30/03/2017 Call 27.510 0.210 0.210 0.000   0 0.210
BHPVF9 30/03/2017 Put 27.510 8.170 8.170 0.000   117 8.170
BHPJI7 30/03/2017 Call 28.000 0.180 0.180 0.000   260 0.180
BHPJJ7 30/03/2017 Put 28.000 8.695 8.695 0.000   0 8.695
BHPY78 30/03/2017 Call 28.010 0.180 0.180 0.000   0 0.180
BHPY88 30/03/2017 Put 28.010 8.625 8.625 0.000   431 8.625
BHPK67 30/03/2017 Call 29.000 0.130 0.130 0.000   120 0.130
BHPK77 30/03/2017 Put 29.000 9.660 9.660 0.000   0 9.660
BHPYA8 30/03/2017 Call 29.010 0.125 0.125 0.000   0 0.125
BHPY98 30/03/2017 Put 29.010 9.560 9.560 0.000   350 9.560
BHPK87 30/03/2017 Call 30.000 0.090 0.090 0.000   80 0.090
BHPK97 30/03/2017 Put 30.000 10.640 10.640 0.000   0 10.640
BHPCR9 30/03/2017 Call 30.010 0.090 0.090 0.000   43 0.090
BHPCS9 30/03/2017 Put 30.010 10.510 10.510 0.000   0 10.510
BHPKI9 30/03/2017 Call 30.500 0.075 0.075 0.000   0 0.075
BHPKH9 30/03/2017 Put 30.500 11.135 11.135 0.000   0 11.135
BHPKJ9 30/03/2017 Call 30.510 0.075 0.075 0.000   0 0.075
BHPKK9 30/03/2017 Put 30.510 10.995 10.995 0.000   53 10.995
BHPKF9 30/03/2017 Call 31.000 0.065 0.065 0.000   60 0.065
BHPKG9 30/03/2017 Put 31.000 11.635 11.635 0.000   0 11.635
BHPKE9 30/03/2017 Call 31.010 0.065 0.065 0.000   0 0.065
BHPKD9 30/03/2017 Put 31.010 11.480 11.480 0.000   100 11.480
BHPCU9 30/03/2017 Call 32.000 0.045 0.045 0.000   40 0.045
BHPCT9 30/03/2017 Put 32.000 12.630 12.630 0.000   0 12.630
BHPCQ9 30/03/2017 Call 32.010 0.045 0.045 0.000   0 0.045
BHPCP9 30/03/2017 Put 32.010 12.455 12.455 0.000   40 12.455
BHPE27 30/03/2017 Call 33.000 0.030 0.030 0.000   0 0.030
BHPE17 30/03/2017 Put 33.000 13.625 13.625 0.000   0 13.625
BHPCP7 30/03/2017 Call 33.010 0.035 0.035 0.000   0 0.035
BHPDZ7 30/03/2017 Put 33.010 13.430 13.430 0.000   0 13.430
BHPKM9 30/03/2017 Call 34.000 0.025 0.025 0.000   60 0.025
BHPKL9 30/03/2017 Put 34.000 14.625 14.625 0.000   0 14.625
BHPKN9 30/03/2017 Call 34.010 0.025 0.025 0.000   0 0.025
BHPKO9 30/03/2017 Put 34.010 14.415 14.415 0.000   209 14.415
BHPLZ7 29/06/2017 Call 0.010 19.470 19.470 0.000   0 19.470
BHPWW8 29/06/2017 Call 12.160 7.695 7.695 0.000   0 7.695
BHPWX8 29/06/2017 Put 12.160 0.425 0.425 0.000   60 0.425
BHPRI8 29/06/2017 Call 12.620 7.275 7.275 0.000   0 7.275
BHPRJ8 29/06/2017 Put 12.620 0.480 0.480 0.000   35 0.480
BHPJH8 29/06/2017 Call 13.090 6.880 6.880 0.000   6 6.880
BHPJI8 29/06/2017 Put 13.090 0.565 0.565 0.000   60 0.565
BHPD98 29/06/2017 Call 13.560 6.500 6.500 0.000   0 6.500
BHPDK8 29/06/2017 Put 13.560 0.645 0.645 0.000   347 0.645
BHPYE7 29/06/2017 Call 14.030 6.120 6.120 0.000   0 6.120
BHPYF7 29/06/2017 Put 14.030 0.740 0.740 0.690 10 91 0.740
BHPM57 29/06/2017 Call 14.490 5.770 5.770 0.000   0 5.770
BHPM67 29/06/2017 Put 14.490 0.850 0.850 0.000   22 0.850
BHPVV7 29/06/2017 Call 14.960 5.415 5.415 0.000   80 5.415
BHPVW7 29/06/2017 Put 14.960 0.965 0.965 0.000   70 0.965
BHPM77 29/06/2017 Call 15.430 5.075 5.075 0.000   0 5.075
BHPM87 29/06/2017 Put 15.430 1.090 1.090 0.000   30 1.090
BHPTF7 29/06/2017 Call 15.900 4.750 4.750 0.000   5 4.750
BHPTG7 29/06/2017 Put 15.900 1.230 1.230 0.000   70 1.230
BHPKB7 29/06/2017 Call 16.370 4.425 4.425 0.000   0 4.425
BHPKC7 29/06/2017 Put 16.370 1.365 1.365 0.000   0 1.365
BHPRZ7 29/06/2017 Call 16.830 4.130 4.130 0.000   5 4.130
BHPS17 29/06/2017 Put 16.830 1.525 1.525 0.000   174 1.525
BHPKF7 29/06/2017 Call 17.300 3.835 3.835 0.000   0 3.835
BHPKG7 29/06/2017 Put 17.300 1.690 1.690 0.000   110 1.690
BHPGO7 29/06/2017 Call 17.770 3.540 3.540 0.000   38 3.540
BHPGP7 29/06/2017 Put 17.770 1.860 1.860 0.000   460 1.860
BHPKD7 29/06/2017 Call 18.240 3.275 3.275 0.000   0 3.275
BHPKE7 29/06/2017 Put 18.240 2.060 2.060 0.000   70 2.060
BHPMI9 29/06/2017 Call 18.700 3.020 3.020 0.000   64 3.020
BHPMJ9 29/06/2017 Put 18.700 2.260 2.260 0.000   96 2.260
BHPKH7 29/06/2017 Call 19.170 2.765 2.765 0.000   0 2.765
BHPKS7 29/06/2017 Put 19.170 2.470 2.470 0.000   30 2.470
BHPMP9 29/06/2017 Call 19.640 2.540 2.540 0.000   240 2.540
BHPMQ9 29/06/2017 Put 19.640 2.715 2.715 0.000   200 2.715
BHPKT7 29/06/2017 Call 20.110 2.315 2.315 0.000   0 2.315
BHPKU7 29/06/2017 Put 20.110 2.955 2.955 0.000   2,010 2.955
BHPK29 29/06/2017 Call 20.570 2.110 2.110 0.000 50 128 2.110
BHPK39 29/06/2017 Put 20.570 3.205 3.205 0.000   184 3.205
BHPKV7 29/06/2017 Call 21.040 1.925 1.925 0.000   0 1.925
BHPKW7 29/06/2017 Put 21.040 3.485 3.485 0.000   0 3.485
BHPGK7 29/06/2017 Call 21.510 1.745 1.745 0.000   123 1.745
BHPGL7 29/06/2017 Put 21.510 3.770 3.770 0.000   77 3.770
BHPK57 29/06/2017 Call 21.980 1.575 1.575 0.000   0 1.575
BHPKA7 29/06/2017 Put 21.980 4.070 4.070 0.000   0 4.070
BHPC17 29/06/2017 Call 22.440 1.435 1.435 0.000   50 1.435
BHPC27 29/06/2017 Put 22.440 4.380 4.380 0.000   475 4.380
BHPMZ7 29/06/2017 Call 22.910 1.285 1.285 0.000   47 1.285
BHPN17 29/06/2017 Put 22.910 4.700 4.700 0.000   0 4.700
BHPW79 29/06/2017 Call 23.380 1.155 1.155 0.000   24 1.155
BHPW89 29/06/2017 Put 23.380 5.035 5.035 0.000   455 5.035
BHPNO7 29/06/2017 Call 23.850 1.040 1.040 0.000   0 1.040
BHPNP7 29/06/2017 Put 23.850 5.385 5.385 0.000   0 5.385
BHPW99 29/06/2017 Call 24.310 0.930 0.930 0.000   225 0.930
BHPWA9 29/06/2017 Put 24.310 5.730 5.730 0.000   171 5.730
BHPMN7 29/06/2017 Call 24.320 0.930 0.930 0.000   0 0.930
BHPMO7 29/06/2017 Put 24.320 5.665 5.665 0.000   0 5.665
BHPTZ9 29/06/2017 Call 25.250 0.740 0.740 0.790 20 160 0.740
BHPU19 29/06/2017 Put 25.250 6.470 6.470 0.000   380 6.470
BHPMQ7 29/06/2017 Call 25.260 0.735 0.735 0.000   14 0.735
BHPMP7 29/06/2017 Put 25.260 6.390 6.390 0.000   0 6.390
BHPGP9 29/06/2017 Call 26.180 0.580 0.580 0.000   40 0.580
BHPGQ9 29/06/2017 Put 26.180 7.235 7.235 0.000   570 7.235
BHPMR7 29/06/2017 Call 26.190 0.580 0.580 0.000   0 0.580
BHPMS7 29/06/2017 Put 26.190 7.145 7.145 0.000   0 7.145
BHPEQ9 29/06/2017 Call 27.120 0.455 0.455 0.000   115 0.455
BHPER9 29/06/2017 Put 27.120 8.035 8.035 0.000   2,247 8.035
BHPMU7 29/06/2017 Call 27.130 0.455 0.455 0.000   0 0.455
BHPMT7 29/06/2017 Put 27.130 7.935 7.935 0.000   0 7.935
BHPCF9 29/06/2017 Call 28.050 0.355 0.355 0.000   100 0.355
BHPCG9 29/06/2017 Put 28.050 8.870 8.870 0.000   223 8.870
BHPYI8 29/06/2017 Call 28.990 0.270 0.270 0.000   46 0.270
BHPYJ8 29/06/2017 Put 28.990 9.735 9.735 0.000   60 9.735
BHPKI8 29/06/2017 Call 29.920 0.210 0.210 0.000   80 0.210
BHPKJ8 29/06/2017 Put 29.920 10.615 10.615 0.000   275 10.615
BHPJX8 29/06/2017 Call 30.860 0.160 0.160 0.000   417 0.160
BHPJY8 29/06/2017 Put 30.860 11.525 11.525 0.000   220 11.525
BHPXL9 29/06/2017 Call 30.870 0.160 0.160 0.000   0 0.160
BHPXK9 29/06/2017 Put 30.870 11.315 11.315 0.000   316 11.315
BHPK68 29/06/2017 Call 31.800 0.120 0.120 0.000   50 0.120
BHPK78 29/06/2017 Put 31.800 12.445 12.445 0.000   0 12.445
BHPK48 29/06/2017 Call 32.730 0.095 0.095 0.000   10 0.095
BHPK58 29/06/2017 Put 32.730 13.365 13.365 0.000   0 13.365
BHPJZ8 29/06/2017 Call 33.670 0.070 0.070 0.000   110 0.070
BHPK18 29/06/2017 Put 33.670 14.300 14.300 0.000   0 14.300
BHPK28 29/06/2017 Call 34.600 0.055 0.055 0.000   80 0.055
BHPK38 29/06/2017 Put 34.600 15.225 15.225 0.000   0 15.225
BHPKC8 29/06/2017 Call 35.540 0.040 0.040 0.000   70 0.040
BHPKD8 29/06/2017 Put 35.540 16.160 16.160 0.000   2 16.160
BHPMG7 29/06/2017 Call 35.550 0.040 0.040 0.000   0 0.040
BHPMF7 29/06/2017 Put 35.550 15.820 15.820 0.000   0 15.820
BHPKE8 29/06/2017 Call 36.470 0.030 0.030 0.000   130 0.030
BHPKF8 29/06/2017 Put 36.470 17.090 17.090 0.000   0 17.090
BHPKA8 29/06/2017 Call 37.410 0.025 0.025 0.000   80 0.025
BHPKB8 29/06/2017 Put 37.410 18.025 18.025 0.000   0 18.025
BHPK88 29/06/2017 Call 38.340 0.020 0.020 0.000   0 0.020
BHPK98 29/06/2017 Put 38.340 18.955 18.955 0.000   0 18.955
BHPLH8 29/06/2017 Call 39.280 0.015 0.015 0.000   0 0.015
BHPLI8 29/06/2017 Put 39.280 19.895 19.895 0.000   0 19.895
BHPM78 29/06/2017 Call 40.210 0.010 0.010 0.000   10 0.010
BHPM88 29/06/2017 Put 40.210 20.820 20.820 0.000   0 20.820
BHPSN9 29/06/2017 Call 40.220 0.010 0.010 0.000   0 0.010
BHPSM9 29/06/2017 Put 40.220 20.385 20.385 0.000   0 20.385
BHPTG8 29/06/2017 Call 41.150 0.009 0.009 0.000   0 0.009
BHPTH8 29/06/2017 Put 41.150 21.760 21.760 0.000   0 21.760
BHPM97 28/09/2017 Call 14.500 5.895 5.895 0.000   0 5.895
BHPMA7 28/09/2017 Put 14.500 0.790 0.790 0.000   0 0.790
BHPL87 28/09/2017 Call 15.000 5.555 5.555 0.000   0 5.555
BHPL97 28/09/2017 Put 15.000 0.925 0.925 0.000   0 0.925
BHPL67 28/09/2017 Call 16.000 4.890 4.890 0.000   0 4.890
BHPL77 28/09/2017 Put 16.000 1.255 1.255 0.000   0 1.255
BHPL47 28/09/2017 Call 17.000 4.290 4.290 0.000   0 4.290
BHPL57 28/09/2017 Put 17.000 1.640 1.640 0.000   0 1.640
BHPL27 28/09/2017 Call 18.000 3.740 3.740 0.000   0 3.740
BHPL37 28/09/2017 Put 18.000 2.080 2.080 0.000   0 2.080
BHPLC7 28/09/2017 Call 19.000 3.245 3.245 0.000   0 3.245
BHPLD7 28/09/2017 Put 19.000 2.565 2.565 0.000   0 2.565
BHPLE7 28/09/2017 Call 20.000 2.835 2.835 0.000   0 2.835
BHPLF7 28/09/2017 Put 20.000 3.125 3.125 0.000   0 3.125
BHPKX7 28/09/2017 Call 21.000 2.465 2.465 0.000   65 2.465
BHPKY7 28/09/2017 Put 21.000 3.725 3.725 0.000   0 3.725
BHPKZ7 28/09/2017 Call 22.000 2.140 2.140 0.000   0 2.140
BHPL17 28/09/2017 Put 22.000 4.355 4.355 0.000   0 4.355
BHPLA7 28/09/2017 Call 23.000 1.860 1.860 0.000   60 1.860
BHPLB7 28/09/2017 Put 23.000 5.035 5.035 0.000   0 5.035
BHPN27 28/09/2017 Call 24.000 1.605 1.605 0.000   179 1.605
BHPN37 28/09/2017 Put 24.000 5.755 5.755 0.000   0 5.755
BHPNQ7 28/09/2017 Call 25.000 1.395 1.395 0.000   0 1.395
BHPNR7 28/09/2017 Put 25.000 6.520 6.520 0.000   0 6.520
BHPWY8 21/12/2017 Call 12.160 7.860 7.860 0.000   30 7.860
BHPX38 21/12/2017 Put 12.160 0.510 0.510 0.000   0 0.510
BHPRK8 21/12/2017 Call 12.620 7.505 7.505 0.000   0 7.505
BHPRL8 21/12/2017 Put 12.620 0.610 0.610 0.000   15 0.610
BHPJJ8 21/12/2017 Call 13.090 7.150 7.150 0.000   530 7.150
BHPJK8 21/12/2017 Put 13.090 0.715 0.715 0.000   30 0.715
BHPDL8 21/12/2017 Call 13.560 6.795 6.795 0.000   500 6.795
BHPDM8 21/12/2017 Put 13.560 0.835 0.835 0.000   46 0.835
BHPYG7 21/12/2017 Call 14.030 6.450 6.450 0.000   40 6.450
BHPYH7 21/12/2017 Put 14.030 0.970 0.970 0.000   67 0.970
BHPVX7 21/12/2017 Call 14.960 5.800 5.800 0.000   11 5.800
BHPVY7 21/12/2017 Put 14.960 1.265 1.265 0.000   60 1.265
BHPTH7 21/12/2017 Call 15.900 5.170 5.170 0.000   500 5.170
BHPTI7 21/12/2017 Put 15.900 1.590 1.590 0.000   4,064 1.590
BHPS27 21/12/2017 Call 16.830 4.605 4.605 0.000   35 4.605
BHPS37 21/12/2017 Put 16.830 1.975 1.975 0.000   73 1.975
BHPGQ7 21/12/2017 Call 17.770 4.060 4.060 0.000   490 4.060
BHPGR7 21/12/2017 Put 17.770 2.385 2.385 0.000   90 2.385
BHPMR9 21/12/2017 Call 18.700 3.565 3.565 0.000   115 3.565
BHPMS9 21/12/2017 Put 18.700 2.825 2.825 0.000   158 2.825
BHPMT9 21/12/2017 Call 19.640 3.115 3.115 0.000   41 3.115
BHPMU9 21/12/2017 Put 19.640 3.310 3.310 0.000   35 3.310
BHPK49 21/12/2017 Call 20.570 2.690 2.690 0.000   173 2.690
BHPK59 21/12/2017 Put 20.570 3.805 3.805 0.000   80 3.805
BHPMJ7 21/12/2017 Call 21.510 2.330 2.330 0.000   350 2.330
BHPMK7 21/12/2017 Put 21.510 4.365 4.365 0.000   103 4.365
BHPIY7 21/12/2017 Call 22.440 1.990 1.990 0.000   460 1.990
BHPIZ7 21/12/2017 Put 22.440 4.940 4.940 0.000   884 4.940
BHPIM7 21/12/2017 Call 23.380 1.700 1.700 0.000   51 1.700
BHPIP7 21/12/2017 Put 23.380 5.565 5.565 0.000   45 5.565
BHPIQ7 21/12/2017 Call 24.310 1.440 1.440 1.550 5 70 1.440
BHPIR7 21/12/2017 Put 24.310 6.220 6.220 0.000   40 6.220
BHPIS7 21/12/2017 Call 25.250 1.220 1.220 0.000   210 1.220
BHPIT7 21/12/2017 Put 25.250 6.910 6.910 0.000   232 6.910
BHPIU7 21/12/2017 Call 26.180 1.025 1.025 0.000   65 1.025
BHPIX7 21/12/2017 Put 26.180 7.635 7.635 0.000   33 7.635
BHPIG7 21/12/2017 Call 27.120 0.865 0.865 0.000   70 0.865
BHPIH7 21/12/2017 Put 27.120 8.385 8.385 0.000   55 8.385
BHPII7 21/12/2017 Call 28.050 0.720 0.720 0.000   30 0.720
BHPIJ7 21/12/2017 Put 28.050 9.170 9.170 0.000   65 9.170
BHPJ17 21/12/2017 Call 28.990 0.600 0.600 0.000   230 0.600
BHPJ27 21/12/2017 Put 28.990 9.980 9.980 0.000   60 9.980
BHPBL8 21/12/2017 Call 29.000 0.600 0.600 0.000   0 0.600
BHPBP8 21/12/2017 Put 29.000 9.850 9.850 0.000   128 9.850
BHPB48 21/12/2017 Call 29.460 0.540 0.540 0.000   0 0.540
BHPBI8 21/12/2017 Put 29.460 10.400 10.400 0.000   20 10.400
BHPBK8 21/12/2017 Call 29.470 0.545 0.545 0.000   0 0.545
BHPBJ8 21/12/2017 Put 29.470 10.255 10.255 0.000   0 10.255
BHPIK7 21/12/2017 Call 29.920 0.495 0.495 0.000   2,005 0.495
BHPIL7 21/12/2017 Put 29.920 10.810 10.810 0.000   65 10.810
BHPB38 21/12/2017 Call 29.930 0.495 0.495 0.000   0 0.495
BHPB28 21/12/2017 Put 29.930 10.660 10.660 0.000   0 10.660
BHPZX7 21/12/2017 Call 30.390 0.450 0.450 0.000   0 0.450
BHPZW7 21/12/2017 Put 30.390 11.235 11.235 0.000   0 11.235
BHPZY7 21/12/2017 Call 30.400 0.450 0.450 0.000   0 0.450
BHPB18 21/12/2017 Put 30.400 11.070 11.070 0.000   886 11.070
BHPJ57 21/12/2017 Call 30.860 0.410 0.410 0.440 10 108 0.410
BHPJM7 21/12/2017 Put 30.860 11.665 11.665 0.000   132 11.665
BHPJV7 21/12/2017 Call 31.800 0.340 0.340 0.000   400 0.340
BHPJW7 21/12/2017 Put 31.800 12.540 12.540 0.000   303 12.540
BHPIK8 21/12/2017 Call 31.810 0.340 0.340 0.000   0 0.340
BHPIL8 21/12/2017 Put 31.810 12.330 12.330 0.000   367 12.330
BHPS47 21/12/2017 Call 32.730 0.285 0.285 0.000   1,043 0.285
BHPS57 21/12/2017 Put 32.730 13.420 13.420 0.000   2,500 13.420
BHPTN7 21/12/2017 Call 33.670 0.235 0.235 0.000   135 0.235
BHPTO7 21/12/2017 Put 33.670 14.325 14.325 0.000   0 14.325
BHPUG7 21/12/2017 Call 34.600 0.205 0.205 0.000   165 0.205
BHPUH7 21/12/2017 Put 34.600 15.240 15.240 0.000   10 15.240
BHPW27 21/12/2017 Call 35.540 0.175 0.175 0.000   40 0.175
BHPW37 21/12/2017 Put 35.540 16.170 16.170 0.000   0 16.170
BHPX48 28/06/2018 Call 12.000 8.225 8.225 0.000   0 8.225
BHPX58 28/06/2018 Put 12.000 0.570 0.570 0.000   0 0.570
BHPT28 28/06/2018 Call 12.500 7.860 7.860 0.000   0 7.860
BHPT38 28/06/2018 Put 12.500 0.685 0.685 0.000   0 0.685
BHPRQ8 28/06/2018 Call 13.000 7.495 7.495 0.000   40 7.495
BHPRR8 28/06/2018 Put 13.000 0.810 0.810 0.000   0 0.810
BHPJL8 28/06/2018 Call 13.500 7.140 7.140 0.000   0 7.140
BHPJM8 28/06/2018 Put 13.500 0.955 0.955 0.000   0 0.955
BHPDN8 28/06/2018 Call 14.000 6.800 6.800 0.000   20 6.800
BHPDO8 28/06/2018 Put 14.000 1.100 1.100 0.000   80 1.100
BHPYI7 28/06/2018 Call 14.500 6.460 6.460 0.000   0 6.460
BHPYJ7 28/06/2018 Put 14.500 1.275 1.275 0.000   66 1.275
BHPVZ7 28/06/2018 Call 15.000 6.130 6.130 0.000   0 6.130
BHPW17 28/06/2018 Put 15.000 1.455 1.455 0.000   80 1.455
BHPTD7 28/06/2018 Call 16.000 5.525 5.525 0.000   0 5.525
BHPTE7 28/06/2018 Put 16.000 1.855 1.855 0.000   50 1.855
BHPQJ7 28/06/2018 Call 17.000 4.950 4.950 0.000   0 4.950
BHPQK7 28/06/2018 Put 17.000 2.285 2.285 0.000   35 2.285
BHPGS7 28/06/2018 Call 18.000 4.450 4.450 0.000   0 4.450
BHPGT7 28/06/2018 Put 18.000 2.790 2.790 0.000   125 2.790
BHPMV9 28/06/2018 Call 19.000 3.975 3.975 0.000   0 3.975
BHPMW9 28/06/2018 Put 19.000 3.310 3.310 0.000   2,065 3.310
BHPK69 28/06/2018 Call 20.000 3.575 3.575 0.000   488 3.575
BHPK79 28/06/2018 Put 20.000 3.880 3.880 0.000   385 3.880
BHPYQ8 28/06/2018 Call 21.000 3.195 3.195 0.000   12 3.195
BHPYR8 28/06/2018 Put 21.000 4.470 4.470 0.000   50 4.470
BHPXO8 28/06/2018 Call 22.000 2.880 2.880 0.000   20 2.880
BHPXP8 28/06/2018 Put 22.000 5.090 5.090 0.000   55 5.090
BHPVT8 28/06/2018 Call 23.000 2.575 2.575 0.000   0 2.575
BHPVU8 28/06/2018 Put 23.000 5.735 5.735 0.000   10 5.735
BHPVJ8 28/06/2018 Call 24.000 2.330 2.330 0.000   0 2.330
BHPVK8 28/06/2018 Put 24.000 6.405 6.405 0.000   15 6.405
BHPV78 28/06/2018 Call 25.000 2.095 2.095 0.000   1 2.095
BHPV88 28/06/2018 Put 25.000 7.110 7.110 0.000   0 7.110
BHPV98 28/06/2018 Call 26.000 1.890 1.890 0.000   0 1.890
BHPVA8 28/06/2018 Put 26.000 7.845 7.845 0.000   15 7.845
BHPUU8 28/06/2018 Call 27.000 1.705 1.705 0.000   70 1.705
BHPUV8 28/06/2018 Put 27.000 8.610 8.610 0.000   0 8.610
BHPUS8 28/06/2018 Call 28.000 1.525 1.525 0.000   0 1.525
BHPUT8 28/06/2018 Put 28.000 9.400 9.400 0.000   0 9.400
BHPVB8 28/06/2018 Call 29.000 1.385 1.385 0.000   0 1.385
BHPVC8 28/06/2018 Put 29.000 10.225 10.225 0.000   0 10.225
BHPVD8 28/06/2018 Call 30.000 1.250 1.250 0.000   0 1.250
BHPVE8 28/06/2018 Put 30.000 11.075 11.075 0.000   1 11.075
BHPUY8 28/06/2018 Call 31.000 1.115 1.115 0.000   0 1.115
BHPUZ8 28/06/2018 Put 31.000 11.955 11.955 0.000   0 11.955
BHPUW8 28/06/2018 Call 32.000 1.015 1.015 0.000   0 1.015
BHPUX8 28/06/2018 Put 32.000 12.855 12.855 0.000   0 12.855
BHPV58 28/06/2018 Call 33.000 0.920 0.920 0.000   40 0.920
BHPV68 28/06/2018 Put 33.000 13.780 13.780 0.000   0 13.780
BHPJE9 28/06/2018 Call 40.000 0.455 0.455 0.000   0 0.455
BHPJD9 28/06/2018 Put 40.000 20.625 20.625 0.000   1 20.625
BHPJF9 28/06/2018 Call 43.000 0.335 0.335 0.000   0 0.335
BHPJG9 28/06/2018 Put 43.000 23.615 23.615 0.000   0 23.615
BHPJI9 28/06/2018 Call 46.000 0.250 0.250 0.000   0 0.250
BHPJH9 28/06/2018 Put 46.000 26.610 26.610 0.000   0 26.610
BHPX68 20/12/2018 Call 12.000 8.415 8.415 0.000   0 8.415
BHPX78 20/12/2018 Put 12.000 0.800 0.800 0.000   10 0.800
BHPT48 20/12/2018 Call 12.500 8.060 8.060 0.000   0 8.060
BHPT58 20/12/2018 Put 12.500 0.945 0.945 0.000   0 0.945
BHPRS8 20/12/2018 Call 13.000 7.725 7.725 0.000   0 7.725
BHPRT8 20/12/2018 Put 13.000 1.095 1.095 0.000   0 1.095
BHPPP8 20/12/2018 Call 13.500 7.395 7.395 0.000   0 7.395
BHPPQ8 20/12/2018 Put 13.500 1.250 1.250 0.000   0 1.250
BHPLF8 20/12/2018 Call 14.000 7.060 7.060 0.000   0 7.060
BHPLG8 20/12/2018 Put 14.000 1.430 1.430 0.000   0 1.430
BHPL78 20/12/2018 Call 14.500 6.730 6.730 0.000   0 6.730
BHPL88 20/12/2018 Put 14.500 1.615 1.615 0.000   0 1.615
BHPLL8 20/12/2018 Call 15.000 6.430 6.430 0.000   2 6.430
BHPLM8 20/12/2018 Put 15.000 1.805 1.805 0.000   0 1.805
BHPLD8 20/12/2018 Call 16.000 5.845 5.845 0.000   45 5.845
BHPLE8 20/12/2018 Put 16.000 2.245 2.245 0.000   5 2.245
BHPLJ8 20/12/2018 Call 17.000 5.300 5.300 0.000   8 5.300
BHPLK8 20/12/2018 Put 17.000 2.715 2.715 0.000   19 2.715
BHPL98 20/12/2018 Call 18.000 4.790 4.790 0.000   6 4.790
BHPLA8 20/12/2018 Put 18.000 3.230 3.230 0.000   20 3.230
BHPLB8 20/12/2018 Call 19.000 4.325 4.325 0.000   4 4.325
BHPLC8 20/12/2018 Put 19.000 3.770 3.770 0.000   237 3.770
BHPL58 20/12/2018 Call 20.000 3.905 3.905 0.000   199 3.905
BHPL68 20/12/2018 Put 20.000 4.335 4.335 0.000   0 4.335
BHPL38 20/12/2018 Call 21.000 3.520 3.520 0.000   2 3.520
BHPL48 20/12/2018 Put 21.000 4.915 4.915 0.000   0 4.915
BHPMR8 20/12/2018 Call 22.000 3.205 3.205 0.000   0 3.205
BHPMU8 20/12/2018 Put 22.000 5.515 5.515 0.000   20 5.515
BHPJK9 20/12/2018 Call 23.000 2.900 2.900 0.000   280 2.900
BHPJL9 20/12/2018 Put 23.000 6.125 6.125 0.000   20 6.125
BHPUO9 20/12/2018 Call 24.000 2.655 2.655 0.000   0 2.655
BHPUP9 20/12/2018 Put 24.000 6.785 6.785 0.000   0 6.785
BHPV39 20/12/2018 Call 25.000 2.425 2.425 0.000   0 2.425
BHPV49 20/12/2018 Put 25.000 7.480 7.480 0.000   0 7.480
BHPMB7 27/06/2019 Call 14.500 7.050 7.050 0.000   0 7.050
BHPMC7 27/06/2019 Put 14.500 2.495 2.495 0.000   0 2.495
BHPLS7 27/06/2019 Call 15.000 6.800 6.800 0.000   0 6.800
BHPLT7 27/06/2019 Put 15.000 2.730 2.730 0.000   0 2.730
BHPLU7 27/06/2019 Call 16.000 6.310 6.310 0.000   0 6.310
BHPLW7 27/06/2019 Put 16.000 3.210 3.210 0.000   0 3.210
BHPLK7 27/06/2019 Call 17.000 5.890 5.890 0.000   0 5.890
BHPLL7 27/06/2019 Put 17.000 3.755 3.755 0.000   0 3.755
BHPLI7 27/06/2019 Call 18.000 5.475 5.475 0.000   0 5.475
BHPLJ7 27/06/2019 Put 18.000 4.305 4.305 0.000   0 4.305
BHPLM7 27/06/2019 Call 19.000 5.110 5.110 0.000   0 5.110
BHPLN7 27/06/2019 Put 19.000 4.905 4.905 0.000   0 4.905
BHPLO7 27/06/2019 Call 20.000 4.770 4.770 0.000   0 4.770
BHPLP7 27/06/2019 Put 20.000 5.525 5.525 0.000   0 5.525
BHPLQ7 27/06/2019 Call 21.000 4.430 4.430 0.000   0 4.430
BHPLR7 27/06/2019 Put 21.000 6.145 6.145 0.000   0 6.145
BHPLX7 27/06/2019 Call 22.000 4.155 4.155 0.000   0 4.155
BHPLY7 27/06/2019 Put 22.000 6.830 6.830 0.000   0 6.830
BHPLG7 27/06/2019 Call 23.000 3.885 3.885 0.000   0 3.885
BHPLH7 27/06/2019 Put 23.000 7.515 7.515 0.000   0 7.515
BHPN47 27/06/2019 Call 24.000 3.615 3.615 0.000   0 3.615
BHPN57 27/06/2019 Put 24.000 8.205 8.205 0.000   0 8.205
BHPNS7 27/06/2019 Call 25.000 3.395 3.395 0.000   0 3.395
BHPNT7 27/06/2019 Put 25.000 8.945 8.945 0.000   0 8.945

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.