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 * 18.080 Up 0.540 18.050 18.100 17.890 18.180 17.750 13,337,814 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNO9 28/07/2016 Call 0.010 18.100 18.100 18.130 30 8,277 18.100
BHPVL9 28/07/2016 Call 0.110 17.970 17.970 0.000   8,006 17.970
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 5.640 5.640 0.000   0 5.640
BHPBS9 28/07/2016 Put 12.500 0.025 0.025 0.000   705 0.025
BHPBT9 28/07/2016 Call 12.750 5.405 5.405 0.000   0 5.405
BHPBU9 28/07/2016 Put 12.750 0.035 0.035 0.000   0 0.035
BHPBV9 28/07/2016 Call 13.000 5.165 5.165 0.000   0 5.165
BHPBW9 28/07/2016 Put 13.000 0.040 0.040 0.000   5,039 0.040
BHPYD8 28/07/2016 Call 13.250 4.925 4.925 0.000   0 4.925
BHPYE8 28/07/2016 Put 13.250 0.055 0.055 0.000   500 0.055
BHPYH8 28/07/2016 Call 13.500 4.685 4.685 0.000   46 4.685
BHPZ28 28/07/2016 Put 13.500 0.070 0.070 0.000   1,142 0.070
BHPZT8 28/07/2016 Call 13.750 4.440 4.440 0.000   32 4.440
BHPZU8 28/07/2016 Put 13.750 0.085 0.085 0.000   0 0.085
BHPZV8 28/07/2016 Call 14.000 4.205 4.205 0.000   0 4.205
BHPZW8 28/07/2016 Put 14.000 0.100 0.100 0.000 15 2,159 0.100
BHPV59 28/07/2016 Call 14.010 4.195 4.195 0.000   200 4.195
BHPV69 28/07/2016 Put 14.010 0.105 0.105 0.000   75 0.105
BHPZ58 28/07/2016 Call 14.250 3.975 3.975 0.000   35 3.975
BHPZ68 28/07/2016 Put 14.250 0.125 0.125 0.000   1,100 0.125
BHPYF8 28/07/2016 Call 14.500 3.745 3.745 0.000   800 3.745
BHPYG8 28/07/2016 Put 14.500 0.145 0.145 0.170 70 1,180 0.145
BHPV89 28/07/2016 Call 14.510 3.740 3.740 0.000   106 3.740
BHPV79 28/07/2016 Put 14.510 0.145 0.145 0.000   50 0.145
BHPZJ8 28/07/2016 Call 14.750 3.520 3.520 0.000   100 3.520
BHPZM8 28/07/2016 Put 14.750 0.170 0.170 0.200 60 310 0.170
BHPE97 28/07/2016 Call 14.760 3.515 3.515 0.000   0 3.515
BHPEF7 28/07/2016 Put 14.760 0.170 0.170 0.180 50 50 0.170
BHPZP8 28/07/2016 Call 15.000 3.300 3.300 3.320 200 315 3.300
BHPZQ8 28/07/2016 Put 15.000 0.200 0.200 0.195 55 1,465 0.200
BHPV99 28/07/2016 Call 15.010 3.290 3.290 0.000   0 3.290
BHPVA9 28/07/2016 Put 15.010 0.200 0.200 0.000   60 0.200
BHPYB8 28/07/2016 Call 15.500 2.870 2.870 0.000   40 2.870
BHPYC8 28/07/2016 Put 15.500 0.265 0.265 0.300 455 7,920 0.265
BHPVC9 28/07/2016 Call 15.510 2.860 2.860 0.000   0 2.860
BHPVB9 28/07/2016 Put 15.510 0.265 0.265 0.000   892 0.265
BHPZR8 28/07/2016 Call 16.000 2.455 2.455 0.000   2,881 2.455
BHPZS8 28/07/2016 Put 16.000 0.345 0.345 0.340 1,060 6,220 0.345
BHPEH7 28/07/2016 Call 16.010 2.445 2.445 0.000   0 2.445
BHPEG7 28/07/2016 Put 16.010 0.350 0.350 0.340 115 197 0.350
BHPZB8 28/07/2016 Call 16.500 2.060 2.060 2.060 10 738 2.060
BHPZI8 28/07/2016 Put 16.500 0.450 0.450 0.495 1,435 3,990 0.450
BHPEI7 28/07/2016 Call 16.510 2.055 2.055 0.000   110 2.055
BHPEJ7 28/07/2016 Put 16.510 0.455 0.455 0.000   120 0.455
BHPZ78 28/07/2016 Call 17.000 1.695 1.695 1.580 20 1,091 1.695
BHPZ88 28/07/2016 Put 17.000 0.585 0.585 0.580 242 2,869 0.585
BHPEL7 28/07/2016 Call 17.010 1.690 1.690 0.000   110 1.690
BHPEK7 28/07/2016 Put 17.010 0.585 0.585 0.000   678 0.585
BHPZ98 28/07/2016 Call 17.500 1.365 1.365 1.420 67 7,666 1.365
BHPZA8 28/07/2016 Put 17.500 0.750 0.750 0.760 1,655 6,169 0.750
BHPXI9 28/07/2016 Call 17.510 1.360 1.360 1.355 80 446 1.360
BHPXJ9 28/07/2016 Put 17.510 0.755 0.755 0.780 38 1,417 0.755
BHPZ38 28/07/2016 Call 18.000 1.065 1.065 1.055 1,581 5,772 1.065
BHPZ48 28/07/2016 Put 18.000 0.955 0.955 0.930 365 6,515 0.955
BHPC29 28/07/2016 Call 18.010 1.060 1.060 0.000   1,547 1.060
BHPC39 28/07/2016 Put 18.010 0.955 0.955 0.000   1,647 0.955
BHPZN8 28/07/2016 Call 18.500 0.810 0.810 0.795 1,264 2,919 0.810
BHPZO8 28/07/2016 Put 18.500 1.195 1.195 1.190 389 3,677 1.195
BHPS59 28/07/2016 Call 18.510 0.805 0.805 0.000   858 0.805
BHPS49 28/07/2016 Put 18.510 1.200 1.200 0.000   544 1.200
BHPZX8 28/07/2016 Call 19.000 0.595 0.595 0.580 1,052 9,860 0.595
BHPZY8 28/07/2016 Put 19.000 1.480 1.480 1.475 680 2,862 1.480
BHPYX9 28/07/2016 Call 19.010 0.590 0.590 0.620 10 2,258 0.590
BHPYW9 28/07/2016 Put 19.010 1.485 1.485 0.000   1,030 1.485
BHPBX9 28/07/2016 Call 19.500 0.420 0.420 0.430 1,015 5,878 0.420
BHPBY9 28/07/2016 Put 19.500 1.805 1.805 0.000   4,160 1.805
BHPEN7 28/07/2016 Call 19.510 0.420 0.420 0.440 100 491 0.420
BHPEM7 28/07/2016 Put 19.510 1.810 1.810 0.000   40 1.810
BHPB69 28/07/2016 Call 20.000 0.285 0.285 0.310 538 9,030 0.285
BHPB59 28/07/2016 Put 20.000 2.175 2.175 2.200 23 2,931 2.175
BHPB39 28/07/2016 Call 20.010 0.285 0.285 0.000   806 0.285
BHPB49 28/07/2016 Put 20.010 2.180 2.180 0.000   933 2.180
BHPCX9 28/07/2016 Call 20.500 0.190 0.190 0.200 232 13,415 0.190
BHPCY9 28/07/2016 Put 20.500 2.580 2.580 0.000   3,050 2.580
BHPTQ9 28/07/2016 Call 20.510 0.190 0.190 0.205 14 493 0.190
BHPTP9 28/07/2016 Put 20.510 2.585 2.585 0.000   113 2.585
BHPE39 28/07/2016 Call 21.000 0.120 0.120 0.120 182 15,691 0.120
BHPE49 28/07/2016 Put 21.000 3.020 3.020 0.000   865 3.020
BHPTU9 28/07/2016 Call 21.010 0.120 0.120 0.130 80 1,407 0.120
BHPTT9 28/07/2016 Put 21.010 3.020 3.020 0.000   415 3.020
BHPIQ9 28/07/2016 Call 21.500 0.075 0.075 0.070 1,360 5,183 0.075
BHPIP9 28/07/2016 Put 21.500 3.475 3.475 0.000   220 3.475
BHPTV9 28/07/2016 Call 21.510 0.075 0.075 0.000   1,071 0.075
BHPTW9 28/07/2016 Put 21.510 3.475 3.475 0.000   148 3.475
BHPIR9 28/07/2016 Call 22.000 0.045 0.045 0.000 1,200 9,134 0.045
BHPIS9 28/07/2016 Put 22.000 3.955 3.955 0.000   1,378 3.955
BHPUL9 28/07/2016 Call 22.010 0.045 0.045 0.000   434 0.045
BHPUD9 28/07/2016 Put 22.010 3.950 3.950 3.940 80 311 3.950
BHPIU9 28/07/2016 Call 22.500 0.030 0.030 0.000   2,440 0.030
BHPIT9 28/07/2016 Put 22.500 4.440 4.440 0.000   270 4.440
BHPTR9 28/07/2016 Call 22.510 0.030 0.030 0.000   220 0.030
BHPTS9 28/07/2016 Put 22.510 4.430 4.430 0.000   88 4.430
BHPIV9 28/07/2016 Call 23.000 0.015 0.015 0.000   7,046 0.015
BHPIX9 28/07/2016 Put 23.000 4.930 4.930 0.000   0 4.930
BHPYT9 28/07/2016 Call 23.010 0.015 0.015 0.000   106 0.015
BHPYS9 28/07/2016 Put 23.010 4.920 4.920 0.000   318 4.920
BHPIZ9 28/07/2016 Call 23.500 0.010 0.010 0.000   16,488 0.010
BHPIY9 28/07/2016 Put 23.500 5.425 5.425 0.000   0 5.425
BHPQ79 28/07/2016 Call 23.510 0.010 0.010 0.000   119 0.010
BHPQ69 28/07/2016 Put 23.510 5.415 5.415 0.000   871 5.415
BHPJQ9 28/07/2016 Call 24.000 0.006 0.006 0.000   751 0.006
BHPJR9 28/07/2016 Put 24.000 5.925 5.925 0.000   30 5.925
BHPYU9 28/07/2016 Call 24.010 0.006 0.006 0.000   0 0.006
BHPYV9 28/07/2016 Put 24.010 5.910 5.910 0.000   603 5.910
BHPJT9 28/07/2016 Call 24.500 0.003 0.003 0.000   565 0.003
BHPJS9 28/07/2016 Put 24.500 6.425 6.425 0.000   0 6.425
BHPFO7 28/07/2016 Call 24.510 0.004 0.004 0.000   0 0.004
BHPFP7 28/07/2016 Put 24.510 6.410 6.410 0.000   35 6.410
BHPFR7 28/07/2016 Call 25.000 0.002 0.002 0.000   0 0.002
BHPFQ7 28/07/2016 Put 25.000 6.925 6.925 0.000   0 6.925
BHPFS7 28/07/2016 Call 25.010 0.002 0.002 0.000   0 0.002
BHPG27 28/07/2016 Put 25.010 6.905 6.905 0.000   200 6.905
BHPG47 28/07/2016 Call 25.500 0.001 0.001 0.000   0 0.001
BHPG37 28/07/2016 Put 25.500 7.420 7.420 0.000   0 7.420
BHPG57 28/07/2016 Call 25.510 0.001 0.001 0.000   0 0.001
BHPGU7 28/07/2016 Put 25.510 7.405 7.405 0.000   20 7.405
BHPGW7 28/07/2016 Call 26.000 0.001 0.001 0.000   0 0.001
BHPGV7 28/07/2016 Put 26.000 7.920 7.920 0.000   0 7.920
BHPGX7 28/07/2016 Call 26.010 0.001 0.001 0.000   0 0.001
BHPGY7 28/07/2016 Put 26.010 7.905 7.905 0.000   40 7.905
BHPI17 28/07/2016 Call 26.500 0.000 0.000 0.000   0 0.000
BHPGZ7 28/07/2016 Put 26.500 8.420 8.420 0.000   0 8.420
BHPI27 28/07/2016 Call 26.510 0.000 0.000 0.000   0 0.000
BHPI37 28/07/2016 Put 26.510 8.400 8.400 0.000   0 8.400
BHPRY9 28/07/2016 Call 27.000 0.000 0.000 0.000   0 0.000
BHPRX9 28/07/2016 Put 27.000 8.920 8.920 0.000   0 8.920
BHPRV9 28/07/2016 Call 27.010 0.000 0.000 0.000   0 0.000
BHPRW9 28/07/2016 Put 27.010 8.900 8.900 0.000   280 8.900
BHPBO7 28/07/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPBM7 28/07/2016 Put 28.000 9.920 9.920 0.000   0 9.920
BHPBK7 28/07/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPBL7 28/07/2016 Put 28.010 9.895 9.895 0.000   206 9.895
BHPJU7 28/07/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPJX7 28/07/2016 Put 31.000 12.920 12.920 0.000   0 12.920
BHPJZ7 28/07/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPJY7 28/07/2016 Put 31.010 12.885 12.885 0.000   660 12.885
BHPET7 28/07/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPES7 28/07/2016 Put 34.000 15.920 15.920 0.000   0 15.920
BHPEQ7 28/07/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPER7 28/07/2016 Put 34.010 15.885 15.885 0.000   0 15.885
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 17.425 17.425 0.000   0 17.425
BHPPO9 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPN9 28/07/2016 Put 35.510 17.395 17.395 0.000   27 17.395
BHPNP9 25/08/2016 Call 0.010 18.125 18.125 0.000   0 18.125
BHPGM9 25/08/2016 Call 13.500 4.810 4.810 0.000   0 4.810
BHPGN9 25/08/2016 Put 13.500 0.180 0.180 0.000   680 0.180
BHPF99 25/08/2016 Call 13.750 4.595 4.595 0.000   0 4.595
BHPFP9 25/08/2016 Put 13.750 0.205 0.205 0.000   901 0.205
BHPFY9 25/08/2016 Call 14.000 4.380 4.380 0.000   0 4.380
BHPFZ9 25/08/2016 Put 14.000 0.235 0.235 0.000   1,080 0.235
BHPEI9 25/08/2016 Call 14.250 4.160 4.160 0.000   0 4.160
BHPEJ9 25/08/2016 Put 14.250 0.270 0.270 0.000   478 0.270
BHPE79 25/08/2016 Call 14.500 3.950 3.950 0.000   0 3.950
BHPE89 25/08/2016 Put 14.500 0.300 0.300 0.000   40 0.300
BHPFQ9 25/08/2016 Call 14.750 3.745 3.745 0.000   0 3.745
BHPFR9 25/08/2016 Put 14.750 0.345 0.345 0.000   750 0.345
BHPFW9 25/08/2016 Call 15.000 3.535 3.535 0.000   0 3.535
BHPFX9 25/08/2016 Put 15.000 0.385 0.385 0.000 15 308 0.385
BHPYD9 25/08/2016 Call 15.010 3.525 3.525 0.000   0 3.525
BHPYC9 25/08/2016 Put 15.010 0.385 0.385 0.000   0 0.385
BHPFS9 25/08/2016 Call 15.500 3.130 3.130 0.000   0 3.130
BHPFT9 25/08/2016 Put 15.500 0.485 0.485 0.000   212 0.485
BHPES9 25/08/2016 Call 16.000 2.740 2.740 0.000   4,060 2.740
BHPF49 25/08/2016 Put 16.000 0.595 0.595 0.625 20 653 0.595
BHPYE9 25/08/2016 Call 16.010 2.735 2.735 0.000   0 2.735
BHPYF9 25/08/2016 Put 16.010 0.600 0.600 0.000   150 0.600
BHPFU9 25/08/2016 Call 16.500 2.375 2.375 0.000   96 2.375
BHPFV9 25/08/2016 Put 16.500 0.735 0.735 0.750 120 1,720 0.735
BHPEK9 25/08/2016 Call 17.000 2.035 2.035 0.000   216 2.035
BHPEL9 25/08/2016 Put 17.000 0.900 0.900 0.000   1,606 0.900
BHPYH9 25/08/2016 Call 17.010 2.025 2.025 0.000   80 2.025
BHPYG9 25/08/2016 Put 17.010 0.900 0.900 0.000   360 0.900
BHPF59 25/08/2016 Call 17.500 1.720 1.720 0.000   3,091 1.720
BHPF69 25/08/2016 Put 17.500 1.085 1.085 1.080 90 1,608 1.085
BHPIO7 25/08/2016 Call 17.510 1.715 1.715 0.000   0 1.715
BHPIV7 25/08/2016 Put 17.510 1.085 1.085 0.000   180 1.085
BHPE99 25/08/2016 Call 18.000 1.435 1.435 0.000   496 1.435
BHPEH9 25/08/2016 Put 18.000 1.295 1.295 1.290 40 680 1.295
BHPYI9 25/08/2016 Call 18.010 1.430 1.430 0.000   148 1.430
BHPYJ9 25/08/2016 Put 18.010 1.300 1.300 0.000   140 1.300
BHPF79 25/08/2016 Call 18.500 1.185 1.185 0.000 62 2,500 1.185
BHPF89 25/08/2016 Put 18.500 1.540 1.540 0.000   1,509 1.540
BHPF97 25/08/2016 Call 18.510 1.175 1.175 1.180 10 0 1.175
BHPFF7 25/08/2016 Put 18.510 1.540 1.540 0.000   20 1.540
BHPE59 25/08/2016 Call 19.000 0.960 0.960 0.940 500 897 0.960
BHPE69 25/08/2016 Put 19.000 1.815 1.815 0.000   375 1.815
BHPYL9 25/08/2016 Call 19.010 0.955 0.955 0.960 20 120 0.955
BHPYK9 25/08/2016 Put 19.010 1.815 1.815 0.000   40 1.815
BHPG19 25/08/2016 Call 19.500 0.765 0.765 0.760 114 745 0.765
BHPG29 25/08/2016 Put 19.500 2.120 2.120 2.220 50 246 2.120
BHPEO7 25/08/2016 Call 19.510 0.760 0.760 0.790 20 300 0.760
BHPEP7 25/08/2016 Put 19.510 2.115 2.115 0.000   25 2.115
BHPIF9 25/08/2016 Call 20.000 0.600 0.600 0.610 715 2,827 0.600
BHPIG9 25/08/2016 Put 20.000 2.450 2.450 0.000   2,379 2.450
BHPSJ9 25/08/2016 Call 20.010 0.595 0.595 0.000   173 0.595
BHPSI9 25/08/2016 Put 20.010 2.450 2.450 2.415 20 240 2.450
BHPIN9 25/08/2016 Call 20.500 0.465 0.465 0.450 660 2,905 0.465
BHPIO9 25/08/2016 Put 20.500 2.820 2.820 0.000   66 2.820
BHPF17 25/08/2016 Call 20.510 0.460 0.460 0.000   27 0.460
BHPF27 25/08/2016 Put 20.510 2.815 2.815 0.000   90 2.815
BHPIL9 25/08/2016 Call 21.000 0.355 0.355 0.000   1,959 0.355
BHPIM9 25/08/2016 Put 21.000 3.210 3.210 0.000   10 3.210
BHPC97 25/08/2016 Call 21.010 0.350 0.350 0.000   227 0.350
BHPC87 25/08/2016 Put 21.010 3.200 3.200 0.000   106 3.200
BHPJ19 25/08/2016 Call 21.500 0.265 0.265 0.260 137 10,629 0.265
BHPJ39 25/08/2016 Put 21.500 3.620 3.620 0.000   10 3.620
BHPCF7 25/08/2016 Call 21.510 0.260 0.260 0.000   0 0.260
BHPCG7 25/08/2016 Put 21.510 3.615 3.615 0.000   28 3.615
BHPJ59 25/08/2016 Call 22.000 0.195 0.195 0.195 190 5,019 0.195
BHPJ49 25/08/2016 Put 22.000 4.055 4.055 0.000   1 4.055
BHPCI7 25/08/2016 Call 22.010 0.195 0.195 0.000   0 0.195
BHPCH7 25/08/2016 Put 22.010 4.045 4.045 0.000   464 4.045
BHPJ69 25/08/2016 Call 22.500 0.145 0.145 0.000   4,498 0.145
BHPJ79 25/08/2016 Put 22.500 4.510 4.510 0.000   60 4.510
BHPJ99 25/08/2016 Call 23.000 0.110 0.110 0.000   1,821 0.110
BHPJ89 25/08/2016 Put 23.000 4.975 4.975 0.000   40 4.975
BHPCJ7 25/08/2016 Call 23.010 0.110 0.110 0.000   0 0.110
BHPCK7 25/08/2016 Put 23.010 4.960 4.960 0.000   20 4.960
BHPJA9 25/08/2016 Call 23.500 0.080 0.080 0.000   10 0.080
BHPJB9 25/08/2016 Put 23.500 5.455 5.455 0.000   0 5.455
BHPF37 25/08/2016 Call 23.510 0.080 0.080 0.000   0 0.080
BHPF47 25/08/2016 Put 23.510 5.430 5.430 0.000   0 5.430
BHPJV9 25/08/2016 Call 24.000 0.060 0.060 0.000   635 0.060
BHPJU9 25/08/2016 Put 24.000 5.940 5.940 0.000   0 5.940
BHPCM7 25/08/2016 Call 24.010 0.060 0.060 0.000   0 0.060
BHPCL7 25/08/2016 Put 24.010 5.915 5.915 0.000   20 5.915
BHPJW9 25/08/2016 Call 24.500 0.045 0.045 0.000   0 0.045
BHPK89 25/08/2016 Put 24.500 6.430 6.430 0.000   0 6.430
BHPIW7 25/08/2016 Call 24.510 0.045 0.045 0.000   0 0.045
BHPJ37 25/08/2016 Put 24.510 6.400 6.400 0.000   10 6.400
BHPKA9 25/08/2016 Call 25.000 0.035 0.035 0.000   140 0.035
BHPK99 25/08/2016 Put 25.000 6.925 6.925 0.000   14 6.925
BHPFG7 25/08/2016 Call 25.010 0.035 0.035 0.000   0 0.035
BHPFH7 25/08/2016 Put 25.010 6.890 6.890 0.000   84 6.890
BHPJ67 25/08/2016 Call 25.500 0.025 0.025 0.000   0 0.025
BHPJ47 25/08/2016 Put 25.500 7.425 7.425 0.000   0 7.425
BHPJ77 25/08/2016 Call 25.510 0.025 0.025 0.000   0 0.025
BHPJ87 25/08/2016 Put 25.510 7.385 7.385 0.000   5 7.385
BHPJA7 25/08/2016 Call 26.000 0.020 0.020 0.000   0 0.020
BHPJ97 25/08/2016 Put 26.000 7.920 7.920 0.000   0 7.920
BHPJB7 25/08/2016 Call 26.010 0.020 0.020 0.000   0 0.020
BHPJC7 25/08/2016 Put 26.010 7.880 7.880 0.000   0 7.880
BHPJG7 25/08/2016 Call 26.500 0.015 0.015 0.000   0 0.015
BHPJD7 25/08/2016 Put 26.500 8.420 8.420 0.000   0 8.420
BHPJH7 25/08/2016 Call 26.510 0.015 0.015 0.000   0 0.015
BHPJP7 25/08/2016 Put 26.510 8.375 8.375 0.000   0 8.375
BHPBV7 25/08/2016 Call 27.000 0.010 0.010 0.000   0 0.010
BHPBU7 25/08/2016 Put 27.000 8.920 8.920 0.000   0 8.920
BHPBP7 25/08/2016 Call 27.010 0.010 0.010 0.000   0 0.010
BHPBT7 25/08/2016 Put 27.010 8.870 8.870 0.000   0 8.870
BHPEX7 25/08/2016 Call 34.000 0.000 0.000 0.000   0 0.000
BHPEU7 25/08/2016 Put 34.000 15.920 15.920 0.000   0 15.920
BHPEY7 25/08/2016 Call 34.010 0.000 0.000 0.000   0 0.000
BHPEZ7 25/08/2016 Put 34.010 15.830 15.830 0.000   10 15.830
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 17.420 17.420 0.000   0 17.420
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 17.325 17.325 0.000   30 17.325
BHPNR9 29/09/2016 Call 0.010 17.940 17.940 0.000   0 17.940
BHPVN9 29/09/2016 Call 0.110 17.750 17.750 0.000   75 17.750
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 8.150 8.150 0.000   0 8.150
BHPSB8 29/09/2016 Put 10.000 0.050 0.050 0.000   2,881 0.050
BHPS98 29/09/2016 Call 10.500 7.670 7.670 0.000   0 7.670
BHPS88 29/09/2016 Put 10.500 0.075 0.075 0.000   50 0.075
BHPRW8 29/09/2016 Call 11.000 7.200 7.200 0.000   0 7.200
BHPS78 29/09/2016 Put 11.000 0.100 0.100 0.000   666 0.100
BHPRV8 29/09/2016 Call 11.500 6.730 6.730 0.000   45 6.730
BHPRU8 29/09/2016 Put 11.500 0.135 0.135 0.000   0 0.135
BHPJE7 29/09/2016 Call 12.000 6.265 6.265 0.000   0 6.265
BHPJF7 29/09/2016 Put 12.000 0.175 0.175 0.000   6,006 0.175
BHPYA9 29/09/2016 Call 12.010 6.105 6.105 6.100 200 200 6.105
BHPYB9 29/09/2016 Put 12.010 0.175 0.175 0.000   0 0.175
BHPWJ8 29/09/2016 Call 12.500 5.810 5.810 0.000   0 5.810
BHPWP8 29/09/2016 Put 12.500 0.220 0.220 0.000   0 0.220
BHPWQ8 29/09/2016 Call 12.750 5.590 5.590 0.000   0 5.590
BHPWR8 29/09/2016 Put 12.750 0.245 0.245 0.000   0 0.245
BHPSL8 29/09/2016 Call 13.000 5.370 5.370 0.000   0 5.370
BHPSM8 29/09/2016 Put 13.000 0.275 0.275 0.325 10 6,180 0.275
BHPR78 29/09/2016 Call 13.250 5.145 5.145 0.000   0 5.145
BHPR88 29/09/2016 Put 13.250 0.300 0.300 0.000   20 0.300
BHPQQ8 29/09/2016 Call 13.500 4.930 4.930 0.000   0 4.930
BHPQR8 29/09/2016 Put 13.500 0.330 0.330 0.000   540 0.330
BHPQO8 29/09/2016 Call 13.750 4.715 4.715 0.000   0 4.715
BHPQP8 29/09/2016 Put 13.750 0.370 0.370 0.000   190 0.370
BHPY49 29/09/2016 Call 13.760 4.585 4.585 0.000   0 4.585
BHPY59 29/09/2016 Put 13.760 0.370 0.370 0.000   40 0.370
BHPI98 29/09/2016 Call 14.000 4.500 4.500 0.000   0 4.500
BHPIF8 29/09/2016 Put 14.000 0.410 0.410 0.000   2,000 0.410
BHPD38 29/09/2016 Call 14.250 4.285 4.285 0.000   420 4.285
BHPD48 29/09/2016 Put 14.250 0.450 0.450 0.000   20 0.450
BHPD18 29/09/2016 Call 14.500 4.075 4.075 0.000   0 4.075
BHPD28 29/09/2016 Put 14.500 0.495 0.495 0.000   2,515 0.495
BHPXZ7 29/09/2016 Call 14.750 3.875 3.875 0.000   0 3.875
BHPY17 29/09/2016 Put 14.750 0.550 0.550 0.000   752 0.550
BHPY27 29/09/2016 Call 15.000 3.675 3.675 0.000   2 3.675
BHPY37 29/09/2016 Put 15.000 0.605 0.605 0.000   800 0.605
BHPYM9 29/09/2016 Call 15.010 3.570 3.570 0.000   4 3.570
BHPYN9 29/09/2016 Put 15.010 0.605 0.605 0.000   100 0.605
BHPVP7 29/09/2016 Call 15.500 3.285 3.285 0.000   960 3.285
BHPVQ7 29/09/2016 Put 15.500 0.725 0.725 0.000   1,562 0.725
BHPUM7 29/09/2016 Call 16.000 2.910 2.910 0.000 9 339 2.910
BHPUN7 29/09/2016 Put 16.000 0.865 0.865 0.000   821 0.865
BHPQ89 29/09/2016 Call 16.010 2.830 2.830 0.000   1,003 2.830
BHPQ99 29/09/2016 Put 16.010 0.865 0.865 0.000   229 0.865
BHPT97 29/09/2016 Call 16.500 2.565 2.565 0.000   1,032 2.565
BHPTA7 29/09/2016 Put 16.500 1.030 1.030 0.000   1,294 1.030
BHPSK7 29/09/2016 Call 17.000 2.235 2.235 0.000 4 1,138 2.235
BHPSL7 29/09/2016 Put 17.000 1.205 1.205 0.000   744 1.205
BHPYP9 29/09/2016 Call 17.010 2.175 2.175 0.000   105 2.175
BHPYO9 29/09/2016 Put 17.010 1.205 1.205 0.000   253 1.205
BHPRX7 29/09/2016 Call 17.500 1.940 1.940 0.000   2,518 1.940
BHPRY7 29/09/2016 Put 17.500 1.415 1.415 0.000   2,755 1.415
BHPFX7 29/09/2016 Call 18.000 1.660 1.660 1.620 41 2,154 1.660
BHPFY7 29/09/2016 Put 18.000 1.640 1.640 1.660 30 1,555 1.640
BHPC59 29/09/2016 Call 18.010 1.615 1.615 0.000   231 1.615
BHPC49 29/09/2016 Put 18.010 1.635 1.635 0.000   1,084 1.635
BHPFZ7 29/09/2016 Call 18.500 1.410 1.410 0.000 24 1,737 1.410
BHPG17 29/09/2016 Put 18.500 1.890 1.890 0.000   3,654 1.890
BHPLW9 29/09/2016 Call 19.000 1.190 1.190 1.210 34 2,706 1.190
BHPLX9 29/09/2016 Put 19.000 2.170 2.170 0.000   1,057 2.170
BHPYQ9 29/09/2016 Call 19.010 1.155 1.155 0.000   991 1.155
BHPYR9 29/09/2016 Put 19.010 2.165 2.165 0.000   170 2.165
BHPD37 29/09/2016 Call 19.500 0.980 0.980 0.000   1,635 0.980
BHPD47 29/09/2016 Put 19.500 2.465 2.465 0.000   443 2.465
BHPK17 29/09/2016 Call 19.510 0.960 0.960 0.000   0 0.960
BHPK27 29/09/2016 Put 19.510 2.465 2.465 0.000   0 2.465
BHPEF9 29/09/2016 Call 20.000 0.815 0.815 0.780 3,722 8,535 0.815
BHPEG9 29/09/2016 Put 20.000 2.790 2.790 0.000   1,540 2.790
BHPSK9 29/09/2016 Call 20.010 0.790 0.790 0.800 10 793 0.790
BHPSL9 29/09/2016 Put 20.010 2.790 2.790 0.000   1,825 2.790
BHPD57 29/09/2016 Call 20.500 0.665 0.665 0.000   1,626 0.665
BHPD67 29/09/2016 Put 20.500 3.140 3.140 0.000   286 3.140
BHPRP9 29/09/2016 Call 20.510 0.645 0.645 0.000   77 0.645
BHPRQ9 29/09/2016 Put 20.510 3.135 3.135 0.000   787 3.135
BHPYO8 29/09/2016 Call 21.000 0.535 0.535 0.000   3,150 0.535
BHPYP8 29/09/2016 Put 21.000 3.510 3.510 3.510 366 613 3.510
BHPK47 29/09/2016 Call 21.010 0.520 0.520 0.000   0 0.520
BHPK37 29/09/2016 Put 21.010 3.505 3.505 0.000   0 3.505
BHPD17 29/09/2016 Call 21.500 0.430 0.430 0.405 25 1,280 0.430
BHPD27 29/09/2016 Put 21.500 3.900 3.900 0.000   329 3.900
BHPEI8 29/09/2016 Call 21.510 0.420 0.420 0.000   661 0.420
BHPEH8 29/09/2016 Put 21.510 3.895 3.895 0.000   572 3.895
BHPXM8 29/09/2016 Call 22.000 0.335 0.335 0.000   3,072 0.335
BHPXN8 29/09/2016 Put 22.000 4.315 4.315 0.000   2,131 4.315
BHPCY7 29/09/2016 Call 22.500 0.265 0.265 0.000   1,735 0.265
BHPCZ7 29/09/2016 Put 22.500 4.740 4.740 0.000   0 4.740
BHPI69 29/09/2016 Call 22.510 0.260 0.260 0.000   1,055 0.260
BHPI79 29/09/2016 Put 22.510 4.730 4.730 0.000   505 4.730
BHPVR8 29/09/2016 Call 23.000 0.210 0.210 0.000   3,157 0.210
BHPVS8 29/09/2016 Put 23.000 5.180 5.180 0.000   589 5.180
BHPUT9 29/09/2016 Call 23.010 0.205 0.205 0.000   0 0.205
BHPUS9 29/09/2016 Put 23.010 5.170 5.170 0.000   35 5.170
BHPCW7 29/09/2016 Call 23.500 0.160 0.160 0.150 220 5,169 0.160
BHPCX7 29/09/2016 Put 23.500 5.640 5.640 0.000 10 90 5.640
BHPUQ9 29/09/2016 Call 23.510 0.160 0.160 0.000   151 0.160
BHPUR9 29/09/2016 Put 23.510 5.625 5.625 0.000   50 5.625
BHPVH8 29/09/2016 Call 24.000 0.125 0.125 0.000   1,405 0.125
BHPVI8 29/09/2016 Put 24.000 6.105 6.105 0.000   897 6.105
BHPE77 29/09/2016 Call 24.010 0.125 0.125 0.000   233 0.125
BHPE87 29/09/2016 Put 24.010 6.095 6.095 0.000   394 6.095
BHPCU7 29/09/2016 Call 24.500 0.095 0.095 0.000   4,413 0.095
BHPCV7 29/09/2016 Put 24.500 6.580 6.580 0.000   0 6.580
BHPKI7 29/09/2016 Call 24.510 0.095 0.095 0.000   637 0.095
BHPKJ7 29/09/2016 Put 24.510 6.570 6.570 0.000   213 6.570
BHPUE8 29/09/2016 Call 25.000 0.075 0.075 0.000   5,580 0.075
BHPUF8 29/09/2016 Put 25.000 7.065 7.065 7.070 50 165 7.065
BHPKL7 29/09/2016 Call 25.010 0.075 0.075 0.000   900 0.075
BHPKK7 29/09/2016 Put 25.010 7.050 7.050 0.000   485 7.050
BHPYW7 29/09/2016 Call 25.250 0.065 0.065 0.000   50 0.065
BHPYX7 29/09/2016 Put 25.250 7.310 7.310 0.000   0 7.310
BHPYV7 29/09/2016 Call 25.260 0.065 0.065 0.000   0 0.065
BHPYU7 29/09/2016 Put 25.260 7.295 7.295 0.000   230 7.295
BHPCQ7 29/09/2016 Call 25.500 0.055 0.055 0.000   40 0.055
BHPCR7 29/09/2016 Put 25.500 7.555 7.555 0.000   70 7.555
BHPKM7 29/09/2016 Call 25.510 0.060 0.060 0.000   60 0.060
BHPKN7 29/09/2016 Put 25.510 7.540 7.540 7.450 100 410 7.540
BHPUK8 29/09/2016 Call 26.000 0.045 0.045 0.000   205 0.045
BHPUL8 29/09/2016 Put 26.000 8.045 8.045 0.000   60 8.045
BHPKP7 29/09/2016 Call 26.010 0.045 0.045 0.000   0 0.045
BHPKO7 29/09/2016 Put 26.010 8.030 8.030 0.000   332 8.030
BHPCS7 29/09/2016 Call 26.500 0.035 0.035 0.000   0 0.035
BHPCT7 29/09/2016 Put 26.500 8.540 8.540 0.000   165 8.540
BHPKQ7 29/09/2016 Call 26.510 0.035 0.035 0.000   0 0.035
BHPKR7 29/09/2016 Put 26.510 8.520 8.520 0.000   465 8.520
BHPUM8 29/09/2016 Call 27.000 0.025 0.025 0.000   510 0.025
BHPUN8 29/09/2016 Put 27.000 9.035 9.035 0.000   0 9.035
BHPQO7 29/09/2016 Call 27.010 0.025 0.025 0.000   0 0.025
BHPQN7 29/09/2016 Put 27.010 9.015 9.015 0.000   378 9.015
BHPJK7 29/09/2016 Call 27.500 0.020 0.020 0.000   60 0.020
BHPJL7 29/09/2016 Put 27.500 9.530 9.530 0.000   50 9.530
BHPUQ8 29/09/2016 Call 28.000 0.015 0.015 0.000   180 0.015
BHPUR8 29/09/2016 Put 28.000 10.030 10.030 0.000   200 10.030
BHPQT7 29/09/2016 Call 28.010 0.015 0.015 0.000   100 0.015
BHPQU7 29/09/2016 Put 28.010 10.010 10.010 0.000   577 10.010
BHPJN7 29/09/2016 Call 28.500 0.010 0.010 0.000   0 0.010
BHPJO7 29/09/2016 Put 28.500 10.525 10.525 0.000   0 10.525
BHPXF9 29/09/2016 Call 28.510 0.015 0.015 0.000   0 0.015
BHPXD9 29/09/2016 Put 28.510 10.505 10.505 0.000   30 10.505
BHPUO8 29/09/2016 Call 29.000 0.010 0.010 0.000   60 0.010
BHPUP8 29/09/2016 Put 29.000 11.020 11.020 0.000   0 11.020
BHPQW7 29/09/2016 Call 29.010 0.010 0.010 0.000   0 0.010
BHPQV7 29/09/2016 Put 29.010 11.000 11.000 0.000   338 11.000
BHPJA8 29/09/2016 Call 29.510 0.007 0.007 0.000   0 0.007
BHPJ98 29/09/2016 Put 29.510 11.500 11.500 0.000   432 11.500
BHPUI8 29/09/2016 Call 30.000 0.006 0.006 0.000   83 0.006
BHPUJ8 29/09/2016 Put 30.000 12.020 12.020 0.000   26 12.020
BHPQG9 29/09/2016 Call 30.010 0.006 0.006 0.000   0 0.006
BHPQH9 29/09/2016 Put 30.010 11.995 11.995 0.000   286 11.995
BHPQJ9 29/09/2016 Call 30.500 0.004 0.004 0.000   0 0.004
BHPQI9 29/09/2016 Put 30.500 12.515 12.515 0.000   50 12.515
BHPQK9 29/09/2016 Call 30.510 0.004 0.004 0.000   0 0.004
BHPQL9 29/09/2016 Put 30.510 12.495 12.495 0.000   478 12.495
BHPUG8 29/09/2016 Call 31.000 0.003 0.003 0.000   20 0.003
BHPUH8 29/09/2016 Put 31.000 13.015 13.015 0.000   0 13.015
BHPQN9 29/09/2016 Call 31.010 0.003 0.003 0.000   0 0.003
BHPQM9 29/09/2016 Put 31.010 12.990 12.990 12.970 2 443 12.990
BHPD99 29/09/2016 Call 31.500 0.002 0.002 0.000   0 0.002
BHPD89 29/09/2016 Put 31.500 13.510 13.510 0.000   0 13.510
BHPD69 29/09/2016 Call 31.510 0.003 0.003 0.000   0 0.003
BHPD79 29/09/2016 Put 31.510 13.485 13.485 0.000   325 13.485
BHPUC8 29/09/2016 Call 32.000 0.002 0.002 0.000   22 0.002
BHPUD8 29/09/2016 Put 32.000 14.010 14.010 0.000   0 14.010
BHPF67 29/09/2016 Call 32.010 0.002 0.002 0.000   0 0.002
BHPF57 29/09/2016 Put 32.010 13.985 13.985 0.000   100 13.985
BHPKT9 29/09/2016 Call 32.500 0.001 0.001 0.000   0 0.001
BHPKU9 29/09/2016 Put 32.500 14.505 14.505 0.000   0 14.505
BHPKW9 29/09/2016 Call 32.510 0.002 0.002 0.000   0 0.002
BHPKV9 29/09/2016 Put 32.510 14.480 14.480 0.000   150 14.480
BHPUA8 29/09/2016 Call 33.000 0.001 0.001 0.000   212 0.001
BHPUB8 29/09/2016 Put 33.000 15.005 15.005 0.000   0 15.005
BHPCW9 29/09/2016 Call 33.010 0.001 0.001 0.000   0 0.001
BHPCV9 29/09/2016 Put 33.010 14.980 14.980 14.950 10 286 14.980
BHPQE9 29/09/2016 Call 34.000 0.001 0.001 0.000   0 0.001
BHPQF9 29/09/2016 Put 34.000 16.000 16.000 0.000   0 16.000
BHPQD9 29/09/2016 Call 34.010 0.001 0.001 0.000   0 0.001
BHPQC9 29/09/2016 Put 34.010 15.975 15.975 0.000   484 15.975
BHPI57 29/09/2016 Call 34.500 0.000 0.000 0.000   0 0.000
BHPI47 29/09/2016 Put 34.500 16.500 16.500 0.000   0 16.500
BHPI67 29/09/2016 Call 34.510 0.001 0.001 0.000   0 0.001
BHPI77 29/09/2016 Put 34.510 16.470 16.470 0.000   160 16.470
BHPI97 29/09/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPI87 29/09/2016 Put 35.000 16.995 16.995 0.000   0 16.995
BHPIF7 29/09/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPIN7 29/09/2016 Put 35.010 16.970 16.970 0.000   242 16.970
BHPPU9 29/09/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPT9 29/09/2016 Put 35.500 17.495 17.495 0.000   0 17.495
BHPPV9 29/09/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/09/2016 Put 35.510 17.465 17.465 0.000   358 17.465
BHPFK7 29/09/2016 Call 38.000 0.000 0.000 0.000   0 0.000
BHPFL7 29/09/2016 Put 38.000 19.985 19.985 0.000   0 19.985
BHPFN7 29/09/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPFM7 29/09/2016 Put 38.010 19.955 19.955 0.000   55 19.955
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 21.975 21.975 0.000   0 21.975
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 21.945 21.945 0.000   749 21.945
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 22.475 22.475 0.000   0 22.475
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 22.440 22.440 0.000   126 22.440
BHPX79 27/10/2016 Call 0.010 17.970 17.970 0.000   0 17.970
BHPM17 27/10/2016 Call 14.500 4.175 4.175 0.000   0 4.175
BHPM27 27/10/2016 Put 14.500 0.625 0.625 0.000   0 0.625
BHPY69 27/10/2016 Call 14.750 3.985 3.985 0.000   0 3.985
BHPY99 27/10/2016 Put 14.750 0.680 0.680 0.000   40 0.680
BHPXZ9 27/10/2016 Call 15.000 3.785 3.785 0.000   0 3.785
BHPY19 27/10/2016 Put 15.000 0.735 0.735 0.740 949 969 0.735
BHPXO9 27/10/2016 Call 15.500 3.415 3.415 0.000   0 3.415
BHPXP9 27/10/2016 Put 15.500 0.870 0.870 0.850 227 227 0.870
BHPXQ9 27/10/2016 Call 16.000 3.045 3.045 0.000   0 3.045
BHPXR9 27/10/2016 Put 16.000 1.010 1.010 1.010 346 376 1.010
BHPXS9 27/10/2016 Call 16.500 2.710 2.710 0.000   0 2.710
BHPXT9 27/10/2016 Put 16.500 1.180 1.180 1.175 157 157 1.180
BHPWW9 27/10/2016 Call 17.000 2.385 2.385 0.000 10 10 2.385
BHPWX9 27/10/2016 Put 17.000 1.355 1.355 0.000   279 1.355
BHPWO9 27/10/2016 Call 17.500 2.095 2.095 0.000   188 2.095
BHPWP9 27/10/2016 Put 17.500 1.565 1.565 0.000   30 1.565
BHPWS9 27/10/2016 Call 18.000 1.820 1.820 1.800 20 286 1.820
BHPWT9 27/10/2016 Put 18.000 1.790 1.790 0.000   60 1.790
BHPWK9 27/10/2016 Call 18.500 1.575 1.575 0.000   24 1.575
BHPWN9 27/10/2016 Put 18.500 2.045 2.045 0.000   270 2.045
BHPWU9 27/10/2016 Call 19.000 1.345 1.345 0.000   160 1.345
BHPWV9 27/10/2016 Put 19.000 2.320 2.320 0.000   0 2.320
BHPWI9 27/10/2016 Call 19.500 1.145 1.145 0.000   5 1.145
BHPWJ9 27/10/2016 Put 19.500 2.610 2.610 0.000   0 2.610
BHPVV9 27/10/2016 Call 20.000 0.965 0.965 0.000   705 0.965
BHPVW9 27/10/2016 Put 20.000 2.935 2.935 0.000   28 2.935
BHPX39 27/10/2016 Call 20.500 0.805 0.805 0.000   109 0.805
BHPX49 27/10/2016 Put 20.500 3.270 3.270 0.000   10 3.270
BHPVX9 27/10/2016 Call 21.000 0.675 0.675 0.000   300 0.675
BHPWH9 27/10/2016 Put 21.000 3.635 3.635 0.000   100 3.635
BHPX59 27/10/2016 Call 21.500 0.555 0.555 0.540 30 885 0.555
BHPX69 27/10/2016 Put 21.500 4.015 4.015 0.000   0 4.015
BHPVT9 27/10/2016 Call 22.000 0.460 0.460 0.000   1,330 0.460
BHPVU9 27/10/2016 Put 22.000 4.410 4.410 0.000   0 4.410
BHPWY9 27/10/2016 Call 22.500 0.370 0.370 0.000   66 0.370
BHPWZ9 27/10/2016 Put 22.500 4.830 4.830 0.000   0 4.830
BHPVR9 27/10/2016 Call 23.000 0.300 0.300 0.000   20 0.300
BHPVS9 27/10/2016 Put 23.000 5.255 5.255 0.000   0 5.255
BHPX19 27/10/2016 Call 23.500 0.240 0.240 0.000   7 0.240
BHPX29 27/10/2016 Put 23.500 5.695 5.695 0.000   1 5.695
BHPWQ9 27/10/2016 Call 24.000 0.190 0.190 0.000   120 0.190
BHPWR9 27/10/2016 Put 24.000 6.145 6.145 0.000   0 6.145
BHPXG9 27/10/2016 Call 24.500 0.155 0.155 0.000   0 0.155
BHPXH9 27/10/2016 Put 24.500 6.610 6.610 0.000   0 6.610
BHPBW7 27/10/2016 Call 25.000 0.125 0.125 0.000   15 0.125
BHPBX7 27/10/2016 Put 25.000 7.070 7.070 0.000   0 7.070
BHPC37 27/10/2016 Call 25.010 0.125 0.125 0.000   0 0.125
BHPBY7 27/10/2016 Put 25.010 7.025 7.025 0.000   13 7.025
BHPB47 24/11/2016 Call 0.010 18.000 18.000 0.000   0 18.000
BHPM37 24/11/2016 Call 14.500 4.270 4.270 0.000   0 4.270
BHPM47 24/11/2016 Put 14.500 0.715 0.715 0.000   0 0.715
BHPE57 24/11/2016 Call 14.750 4.080 4.080 0.000   0 4.080
BHPE67 24/11/2016 Put 14.750 0.775 0.775 0.000   30 0.775
BHPE37 24/11/2016 Call 15.000 3.900 3.900 0.000   0 3.900
BHPE47 24/11/2016 Put 15.000 0.840 0.840 0.000   0 0.840
BHPCN7 24/11/2016 Call 15.500 3.535 3.535 0.000   0 3.535
BHPCO7 24/11/2016 Put 15.500 0.985 0.985 0.000   10 0.985
BHPZQ9 24/11/2016 Call 16.000 3.185 3.185 0.000   0 3.185
BHPZR9 24/11/2016 Put 16.000 1.140 1.140 0.000   0 1.140
BHPZI9 24/11/2016 Call 16.500 2.860 2.860 0.000   0 2.860
BHPZJ9 24/11/2016 Put 16.500 1.320 1.320 0.000   0 1.320
BHPZO9 24/11/2016 Call 17.000 2.545 2.545 0.000   0 2.545
BHPZP9 24/11/2016 Put 17.000 1.505 1.505 0.000   0 1.505
BHPZE9 24/11/2016 Call 17.500 2.260 2.260 0.000   23 2.260
BHPZF9 24/11/2016 Put 17.500 1.720 1.720 0.000   0 1.720
BHPZM9 24/11/2016 Call 18.000 1.985 1.985 0.000   10 1.985
BHPZN9 24/11/2016 Put 18.000 1.945 1.945 0.000   300 1.945
BHPB97 24/11/2016 Call 18.010 1.975 1.975 0.000   0 1.975
BHPBF7 24/11/2016 Put 18.010 1.935 1.935 0.000   20 1.935
BHPZG9 24/11/2016 Call 18.500 1.740 1.740 0.000   0 1.740
BHPZH9 24/11/2016 Put 18.500 2.195 2.195 0.000   0 2.195
BHPBH7 24/11/2016 Call 18.510 1.730 1.730 0.000   0 1.730
BHPBG7 24/11/2016 Put 18.510 2.185 2.185 0.000   15 2.185
BHPZA9 24/11/2016 Call 19.000 1.510 1.510 0.000   0 1.510
BHPZB9 24/11/2016 Put 19.000 2.465 2.465 2.410 100 100 2.465
BHPBI7 24/11/2016 Call 19.010 1.500 1.500 0.000   0 1.500
BHPBJ7 24/11/2016 Put 19.010 2.455 2.455 0.000   150 2.455
BHPZU9 24/11/2016 Call 19.500 1.305 1.305 0.000   66 1.305
BHPZV9 24/11/2016 Put 19.500 2.760 2.760 0.000   0 2.760
BHPZ89 24/11/2016 Call 20.000 1.120 1.120 0.000   310 1.120
BHPZ99 24/11/2016 Put 20.000 3.075 3.075 0.000   0 3.075
BHPZS9 24/11/2016 Call 20.500 0.955 0.955 0.000   0 0.955
BHPZT9 24/11/2016 Put 20.500 3.410 3.410 0.000   0 3.410
BHPZC9 24/11/2016 Call 21.000 0.810 0.810 0.000   20 0.810
BHPZD9 24/11/2016 Put 21.000 3.760 3.760 0.000   0 3.760
BHPZW9 24/11/2016 Call 21.500 0.685 0.685 0.000   0 0.685
BHPZX9 24/11/2016 Put 21.500 4.125 4.125 0.000   0 4.125
BHPB27 24/11/2016 Call 22.000 0.570 0.570 0.550 100 610 0.570
BHPB37 24/11/2016 Put 22.000 4.510 4.510 0.000   0 4.510
BHPZY9 24/11/2016 Call 22.500 0.480 0.480 0.000   95 0.480
BHPB17 24/11/2016 Put 22.500 4.905 4.905 0.000   0 4.905
BHPZK9 24/11/2016 Call 23.000 0.395 0.395 0.000   0 0.395
BHPZL9 24/11/2016 Put 23.000 5.325 5.325 0.000   0 5.325
BHPF77 24/11/2016 Call 23.500 0.325 0.325 0.000   0 0.325
BHPF87 24/11/2016 Put 23.500 5.755 5.755 0.000   0 5.755
BHPC67 24/11/2016 Call 24.000 0.265 0.265 0.000   0 0.265
BHPC77 24/11/2016 Put 24.000 6.195 6.195 0.000   0 6.195
BHPC57 24/11/2016 Call 24.010 0.265 0.265 0.000   0 0.265
BHPC47 24/11/2016 Put 24.010 6.140 6.140 0.000   60 6.140
BHPNQ9 22/12/2016 Call 0.010 18.035 18.035 0.000   130 18.035
BHPSH8 22/12/2016 Call 9.350 8.830 8.830 0.000   0 8.830
BHPSG8 22/12/2016 Put 9.350 0.105 0.105 0.000   2,900 0.105
BHPSE8 22/12/2016 Call 9.820 8.385 8.385 0.000   0 8.385
BHPSF8 22/12/2016 Put 9.820 0.140 0.140 0.000   220 0.140
BHPSD8 22/12/2016 Call 10.290 7.945 7.945 0.000   0 7.945
BHPSC8 22/12/2016 Put 10.290 0.175 0.175 0.000   210 0.175
BHPWS8 22/12/2016 Call 12.390 6.065 6.065 0.000   0 6.065
BHPWT8 22/12/2016 Put 12.390 0.400 0.400 0.000   1,410 0.400
BHPSX8 22/12/2016 Call 12.620 5.870 5.870 0.000   280 5.870
BHPSY8 22/12/2016 Put 12.620 0.435 0.435 0.420 30 390 0.435
BHPR98 22/12/2016 Call 12.860 5.670 5.670 0.000   8 5.670
BHPRF8 22/12/2016 Put 12.860 0.475 0.475 0.000   20 0.475
BHPJD8 22/12/2016 Call 13.090 5.480 5.480 0.000   0 5.480
BHPJE8 22/12/2016 Put 13.090 0.510 0.510 0.000   301 0.510
BHPSB9 22/12/2016 Call 13.100 5.440 5.440 0.000   30 5.440
BHPSA9 22/12/2016 Put 13.100 0.510 0.510 0.000   0 0.510
BHPQS8 22/12/2016 Call 13.330 5.280 5.280 0.000   0 5.280
BHPQT8 22/12/2016 Put 13.330 0.555 0.555 0.560 10 35 0.555
BHPD58 22/12/2016 Call 13.560 5.090 5.090 0.000   30 5.090
BHPD68 22/12/2016 Put 13.560 0.590 0.590 0.000   28 0.590
BHPKW8 22/12/2016 Call 13.790 4.910 4.910 0.000   17 4.910
BHPKX8 22/12/2016 Put 13.790 0.645 0.645 0.000   500 0.645
BHPY47 22/12/2016 Call 14.030 4.725 4.725 0.000   76 4.725
BHPY57 22/12/2016 Put 14.030 0.700 0.700 0.000   490 0.700
BHPI58 22/12/2016 Call 14.040 4.695 4.695 0.000   50 4.695
BHPI68 22/12/2016 Put 14.040 0.695 0.695 0.000   1,118 0.695
BHPI88 22/12/2016 Call 14.490 4.370 4.370 0.000   22 4.370
BHPI78 22/12/2016 Put 14.490 0.805 0.805 0.000   86 0.805
BHPLR8 22/12/2016 Call 14.500 4.350 4.350 0.000   0 4.350
BHPLS8 22/12/2016 Put 14.500 0.800 0.800 0.000   80 0.800
BHPVR7 22/12/2016 Call 14.960 4.030 4.030 0.000   206 4.030
BHPVS7 22/12/2016 Put 14.960 0.930 0.930 0.000   3,032 0.930
BHPFJ8 22/12/2016 Call 14.970 4.010 4.010 0.000   176 4.010
BHPFU8 22/12/2016 Put 14.970 0.925 0.925 0.000   1,440 0.925
BHPKS8 22/12/2016 Call 15.430 3.695 3.695 0.000   148 3.695
BHPKT8 22/12/2016 Put 15.430 1.070 1.070 0.000   653 1.070
BHPB89 22/12/2016 Call 15.440 3.680 3.680 0.000   0 3.680
BHPB79 22/12/2016 Put 15.440 1.065 1.065 0.000   205 1.065
BHPUK9 22/12/2016 Call 15.900 3.380 3.380 0.000   2,200 3.380
BHPUJ9 22/12/2016 Put 15.900 1.220 1.220 0.000   2,544 1.220
BHPG18 22/12/2016 Call 15.910 3.365 3.365 0.000   0 3.365
BHPFV8 22/12/2016 Put 15.910 1.220 1.220 0.000   160 1.220
BHPUH9 22/12/2016 Call 16.370 3.080 3.080 0.000   339 3.080
BHPUI9 22/12/2016 Put 16.370 1.395 1.395 0.000   245 1.395
BHPZH7 22/12/2016 Call 16.380 3.065 3.065 0.000   0 3.065
BHPZG7 22/12/2016 Put 16.380 1.385 1.385 0.000   375 1.385
BHPUG9 22/12/2016 Call 16.830 2.790 2.790 0.000   3,499 2.790
BHPUF9 22/12/2016 Put 16.830 1.565 1.565 0.000   1,144 1.565
BHPZI7 22/12/2016 Call 16.840 2.785 2.785 0.000   116 2.785
BHPZJ7 22/12/2016 Put 16.840 1.565 1.565 0.000   384 1.565
BHPKU8 22/12/2016 Call 17.300 2.530 2.530 0.000   1,065 2.530
BHPKV8 22/12/2016 Put 17.300 1.770 1.770 0.000   1,396 1.770
BHPP98 22/12/2016 Call 17.310 2.515 2.515 0.000   118 2.515
BHPPK8 22/12/2016 Put 17.310 1.760 1.760 0.000   281 1.760
BHPUE9 22/12/2016 Call 17.770 2.265 2.265 0.000   809 2.265
BHPUC9 22/12/2016 Put 17.770 1.975 1.975 0.000   210 1.975
BHPZL7 22/12/2016 Call 17.780 2.260 2.260 0.000   275 2.260
BHPZK7 22/12/2016 Put 17.780 1.970 1.970 0.000   465 1.970
BHPZT7 22/12/2016 Call 18.240 2.030 2.030 0.000   3,159 2.030
BHPZS7 22/12/2016 Put 18.240 2.210 2.210 0.000   271 2.210
BHPZU7 22/12/2016 Call 18.250 2.020 2.020 0.000   70 2.020
BHPZV7 22/12/2016 Put 18.250 2.195 2.195 0.000   238 2.195
BHPME9 22/12/2016 Call 18.700 1.810 1.810 0.000   1,903 1.810
BHPMF9 22/12/2016 Put 18.700 2.445 2.445 2.370 7 537 2.445
BHPZM7 22/12/2016 Call 18.710 1.800 1.800 0.000   49 1.800
BHPZN7 22/12/2016 Put 18.710 2.430 2.430 0.000   280 2.430
BHPL18 22/12/2016 Call 19.170 1.600 1.600 1.500 10 243 1.600
BHPL28 22/12/2016 Put 19.170 2.710 2.710 0.000   282 2.710
BHPPM8 22/12/2016 Call 19.180 1.595 1.595 0.000   265 1.595
BHPPL8 22/12/2016 Put 19.180 2.690 2.690 0.000   435 2.690
BHPMG9 22/12/2016 Call 19.640 1.415 1.415 0.000   1,866 1.415
BHPMH9 22/12/2016 Put 19.640 2.985 2.985 0.000   694 2.985
BHPGS9 22/12/2016 Call 19.650 1.405 1.405 0.000   0 1.405
BHPGR9 22/12/2016 Put 19.650 2.965 2.965 0.000   372 2.965
BHPKY8 22/12/2016 Call 20.110 1.235 1.235 0.000   204 1.235
BHPKZ8 22/12/2016 Put 20.110 3.275 3.275 0.000   535 3.275
BHPPN8 22/12/2016 Call 20.120 1.235 1.235 0.000   1,081 1.235
BHPPO8 22/12/2016 Put 20.120 3.250 3.250 0.000   143 3.250
BHPJZ9 22/12/2016 Call 20.570 1.090 1.090 0.000   287 1.090
BHPK19 22/12/2016 Put 20.570 3.580 3.580 0.000   294 3.580
BHPGT9 22/12/2016 Call 20.580 1.080 1.080 0.000   150 1.080
BHPGU9 22/12/2016 Put 20.580 3.550 3.550 0.000   345 3.550
BHPMP8 22/12/2016 Call 21.040 0.940 0.940 0.000   265 0.940
BHPMQ8 22/12/2016 Put 21.040 3.900 3.900 3.960 100 480 3.900
BHPNK9 22/12/2016 Call 21.050 0.940 0.940 0.000   152 0.940
BHPN99 22/12/2016 Put 21.050 3.870 3.870 0.000   1,342 3.870
BHPG87 22/12/2016 Call 21.510 0.820 0.820 0.800 50 2,520 0.820
BHPG97 22/12/2016 Put 21.510 4.240 4.240 0.000   458 4.240
BHPFH8 22/12/2016 Call 21.520 0.815 0.815 0.000   291 0.815
BHPFI8 22/12/2016 Put 21.520 4.200 4.200 0.000   1,716 4.200
BHPJC9 22/12/2016 Call 21.980 0.705 0.705 0.000   38 0.705
BHPJJ9 22/12/2016 Put 21.980 4.590 4.590 0.000   27 4.590
BHPBS7 22/12/2016 Call 22.440 0.615 0.615 0.000   860 0.615
BHPBZ7 22/12/2016 Put 22.440 4.950 4.950 0.000   3,173 4.950
BHPST8 22/12/2016 Call 22.450 0.610 0.610 0.000   353 0.610
BHPSU8 22/12/2016 Put 22.450 4.900 4.900 0.000   389 4.900
BHPUM9 22/12/2016 Call 22.910 0.525 0.525 0.000   38 0.525
BHPUN9 22/12/2016 Put 22.910 5.320 5.320 5.410 200 219 5.320
BHPW39 22/12/2016 Call 23.380 0.450 0.450 0.000   1,060 0.450
BHPW49 22/12/2016 Put 23.380 5.715 5.715 0.000   122 5.715
BHPYL7 22/12/2016 Call 23.390 0.450 0.450 0.000   148 0.450
BHPYK7 22/12/2016 Put 23.390 5.650 5.650 0.000   273 5.650
BHPUU9 22/12/2016 Call 23.850 0.385 0.385 0.000   200 0.385
BHPUV9 22/12/2016 Put 23.850 6.110 6.110 0.000   0 6.110
BHPW59 22/12/2016 Call 24.310 0.325 0.325 0.325 10 865 0.325
BHPW69 22/12/2016 Put 24.310 6.515 6.515 0.000   66 6.515
BHPZQ7 22/12/2016 Call 24.320 0.330 0.330 0.000 200 723 0.330
BHPZR7 22/12/2016 Put 24.320 6.435 6.435 0.000   1,947 6.435
BHPTX9 22/12/2016 Call 25.250 0.235 0.235 0.000   1,030 0.235
BHPTY9 22/12/2016 Put 25.250 7.365 7.365 0.000   4,805 7.365
BHPGL9 22/12/2016 Call 26.180 0.170 0.170 0.000   2,059 0.170
BHPGO9 22/12/2016 Put 26.180 8.245 8.245 0.000   3,742 8.245
BHPTK9 22/12/2016 Call 26.190 0.170 0.170 0.000   60 0.170
BHPTJ9 22/12/2016 Put 26.190 8.125 8.125 0.000   310 8.125
BHPTO9 22/12/2016 Call 26.650 0.140 0.140 0.000   0 0.140
BHPTN9 22/12/2016 Put 26.650 8.695 8.695 0.000   144 8.695
BHPTL9 22/12/2016 Call 26.660 0.145 0.145 0.000   3,000 0.145
BHPTM9 22/12/2016 Put 26.660 8.570 8.570 0.000   37 8.570
BHPEO9 22/12/2016 Call 27.120 0.120 0.120 0.000   1,250 0.120
BHPEP9 22/12/2016 Put 27.120 9.155 9.155 0.000   374 9.155
BHPC18 22/12/2016 Call 27.130 0.120 0.120 0.000   290 0.120
BHPC28 22/12/2016 Put 27.130 9.020 9.020 0.000   708 9.020
BHPC89 22/12/2016 Call 28.050 0.085 0.085 0.000 100 2,080 0.085
BHPC99 22/12/2016 Put 28.050 10.070 10.070 0.000   2,099 10.070
BHPBZ8 22/12/2016 Call 28.060 0.085 0.085 0.000   0 0.085
BHPBW8 22/12/2016 Put 28.060 9.925 9.925 0.000   699 9.925
BHPY79 22/12/2016 Call 28.990 0.060 0.060 0.000   383 0.060
BHPY89 22/12/2016 Put 28.990 11.005 11.005 0.000   659 11.005
BHPBU8 22/12/2016 Call 29.000 0.060 0.060 0.000   0 0.060
BHPBV8 22/12/2016 Put 29.000 10.850 10.850 0.000   1,252 10.850
BHPR19 22/12/2016 Call 29.920 0.045 0.045 0.000   35 0.045
BHPR29 22/12/2016 Put 29.920 11.930 11.930 0.000   139 11.930
BHPG59 22/12/2016 Call 29.930 0.045 0.045 0.000   0 0.045
BHPG69 22/12/2016 Put 29.930 11.765 11.765 0.000   607 11.765
BHPBT8 22/12/2016 Call 30.390 0.035 0.035 0.000   260 0.035
BHPBS8 22/12/2016 Put 30.390 12.400 12.400 0.000   0 12.400
BHPBQ8 22/12/2016 Call 30.400 0.035 0.035 0.000   0 0.035
BHPBR8 22/12/2016 Put 30.400 12.230 12.230 0.000   500 12.230
BHPM19 22/12/2016 Call 30.860 0.030 0.030 0.000   512 0.030
BHPM29 22/12/2016 Put 30.860 12.865 12.865 0.000   3,303 12.865
BHPGV9 22/12/2016 Call 30.870 0.030 0.030 0.000   0 0.030
BHPGW9 22/12/2016 Put 30.870 12.695 12.695 12.650 10 520 12.695
BHPM39 22/12/2016 Call 31.800 0.020 0.020 0.000   614 0.020
BHPM49 22/12/2016 Put 31.800 13.805 13.805 0.000   5 13.805
BHPZ77 22/12/2016 Call 31.810 0.020 0.020 0.000   0 0.020
BHPZ67 22/12/2016 Put 31.810 13.625 13.625 0.000   1,757 13.625
BHPIH9 22/12/2016 Call 32.260 0.020 0.020 0.000   60 0.020
BHPII9 22/12/2016 Put 32.260 14.260 14.260 0.000   0 14.260
BHPIK9 22/12/2016 Call 32.270 0.020 0.020 0.000   0 0.020
BHPIJ9 22/12/2016 Put 32.270 14.080 14.080 0.000   324 14.080
BHPM59 22/12/2016 Call 32.730 0.015 0.015 0.000   320 0.015
BHPM69 22/12/2016 Put 32.730 14.730 14.730 0.000   0 14.730
BHPGN8 22/12/2016 Call 32.740 0.015 0.015 0.000   0 0.015
BHPGM8 22/12/2016 Put 32.740 14.545 14.545 0.000   851 14.545
BHPLA9 22/12/2016 Call 33.200 0.015 0.015 0.000   0 0.015
BHPLB9 22/12/2016 Put 33.200 15.195 15.195 0.000   0 15.195
BHPLD9 22/12/2016 Call 33.210 0.015 0.015 0.000   0 0.015
BHPLC9 22/12/2016 Put 33.210 15.010 15.010 0.000   158 15.010
BHPM79 22/12/2016 Call 33.670 0.010 0.010 0.000   439 0.010
BHPM89 22/12/2016 Put 33.670 15.665 15.665 0.000   0 15.665
BHPGK8 22/12/2016 Call 33.680 0.010 0.010 0.000   0 0.010
BHPGL8 22/12/2016 Put 33.680 15.475 15.475 0.000   805 15.475
BHPQR9 22/12/2016 Call 34.130 0.009 0.009 0.000   0 0.009
BHPQQ9 22/12/2016 Put 34.130 16.125 16.125 0.000   0 16.125
BHPQO9 22/12/2016 Call 34.140 0.009 0.009 0.000   0 0.009
BHPQP9 22/12/2016 Put 34.140 15.930 15.930 0.000   91 15.930
BHPM99 22/12/2016 Call 34.600 0.008 0.008 0.000   40 0.008
BHPMA9 22/12/2016 Put 34.600 16.590 16.590 0.000   40 16.590
BHPLE9 22/12/2016 Call 34.610 0.008 0.008 0.000   0 0.008
BHPLK9 22/12/2016 Put 34.610 16.395 16.395 0.000   475 16.395
BHPLM9 22/12/2016 Call 35.070 0.007 0.007 0.000   0 0.007
BHPLL9 22/12/2016 Put 35.070 17.060 17.060 0.000   0 17.060
BHPLN9 22/12/2016 Call 35.080 0.007 0.007 0.000   0 0.007
BHPLO9 22/12/2016 Put 35.080 16.860 16.860 0.000   100 16.860
BHPMB9 22/12/2016 Call 35.540 0.005 0.005 0.000   130 0.005
BHPMC9 22/12/2016 Put 35.540 17.525 17.525 0.000   0 17.525
BHPC68 22/12/2016 Call 35.550 0.006 0.006 0.000   0 0.006
BHPC58 22/12/2016 Put 35.550 17.325 17.325 0.000   993 17.325
BHPMD9 22/12/2016 Call 36.470 0.004 0.004 0.000   40 0.004
BHPMM9 22/12/2016 Put 36.470 18.455 18.455 0.000   0 18.455
BHPQT9 22/12/2016 Call 36.480 0.004 0.004 0.000   0 0.004
BHPQS9 22/12/2016 Put 36.480 18.250 18.250 0.000   110 18.250
BHPMN9 22/12/2016 Call 37.410 0.003 0.003 0.000   52 0.003
BHPMO9 22/12/2016 Put 37.410 19.390 19.390 0.000   0 19.390
BHPQU9 22/12/2016 Call 37.420 0.003 0.003 0.000   0 0.003
BHPQV9 22/12/2016 Put 37.420 19.180 19.180 0.000   316 19.180
BHPLY9 22/12/2016 Call 38.340 0.002 0.002 0.000   60 0.002
BHPLZ9 22/12/2016 Put 38.340 20.315 20.315 0.000   30 20.315
BHPNW9 22/12/2016 Call 39.280 0.001 0.001 0.000   24 0.001
BHPNX9 22/12/2016 Put 39.280 21.250 21.250 0.000   0 21.250
BHPYZ7 22/12/2016 Call 39.290 0.001 0.001 0.000   0 0.001
BHPZ17 22/12/2016 Put 39.290 21.030 21.030 0.000   1,002 21.030
BHPB77 22/12/2016 Call 40.210 0.001 0.001 0.000   80 0.001
BHPB87 22/12/2016 Put 40.210 22.175 22.175 0.000   0 22.175
BHPVD9 22/12/2016 Call 40.220 0.001 0.001 0.000   0 0.001
BHPVE9 22/12/2016 Put 40.220 21.950 21.950 0.000   239 21.950
BHPTE8 22/12/2016 Call 41.150 0.001 0.001 0.000   0 0.001
BHPTF8 22/12/2016 Put 41.150 23.115 23.115 0.000   0 23.115
BHPKP9 22/12/2016 Call 41.160 0.001 0.001 0.000   0 0.001
BHPKQ9 22/12/2016 Put 41.160 22.880 22.880 0.000   773 22.880
BHPRI9 30/03/2017 Call 0.010 17.945 17.945 0.000   0 17.945
BHPWU8 30/03/2017 Call 12.000 6.540 6.540 0.000   0 6.540
BHPWV8 30/03/2017 Put 12.000 0.545 0.545 0.000   140 0.545
BHPSZ8 30/03/2017 Call 12.500 6.150 6.150 0.000   0 6.150
BHPT18 30/03/2017 Put 12.500 0.635 0.635 0.000   0 0.635
BHPRG8 30/03/2017 Call 13.000 5.760 5.760 0.000   0 5.760
BHPRH8 30/03/2017 Put 13.000 0.735 0.735 0.000   30 0.735
BHPSC9 30/03/2017 Call 13.010 5.660 5.660 0.000   4 5.660
BHPSD9 30/03/2017 Put 13.010 0.735 0.735 0.000   0 0.735
BHPJF8 30/03/2017 Call 13.500 5.375 5.375 0.000   0 5.375
BHPJG8 30/03/2017 Put 13.500 0.850 0.850 0.000   0 0.850
BHPSF9 30/03/2017 Call 13.510 5.280 5.280 0.000   0 5.280
BHPSE9 30/03/2017 Put 13.510 0.850 0.850 0.000   0 0.850
BHPS29 30/03/2017 Call 13.750 5.185 5.185 0.000   0 5.185
BHPS39 30/03/2017 Put 13.750 0.910 0.910 0.000   0 0.910
BHPD78 30/03/2017 Call 14.000 4.995 4.995 0.000   0 4.995
BHPD88 30/03/2017 Put 14.000 0.970 0.970 0.000   15 0.970
BHPRJ9 30/03/2017 Call 14.250 4.820 4.820 0.000   0 4.820
BHPRK9 30/03/2017 Put 14.250 1.045 1.045 0.000   0 1.045
BHPY87 30/03/2017 Call 14.500 4.645 4.645 0.000   0 4.645
BHPY97 30/03/2017 Put 14.500 1.115 1.115 0.000   752 1.115
BHPR99 30/03/2017 Call 14.750 4.470 4.470 0.000   0 4.470
BHPRF9 30/03/2017 Put 14.750 1.190 1.190 0.000   15 1.190
BHPVT7 30/03/2017 Call 15.000 4.300 4.300 0.000   0 4.300
BHPVU7 30/03/2017 Put 15.000 1.265 1.265 0.000   55 1.265
BHPR39 30/03/2017 Call 15.500 3.985 3.985 0.000   0 3.985
BHPR49 30/03/2017 Put 15.500 1.430 1.430 0.000   0 1.430
BHPTB7 30/03/2017 Call 16.000 3.680 3.680 0.000   20 3.680
BHPTC7 30/03/2017 Put 16.000 1.615 1.615 0.000   30 1.615
BHPGX9 30/03/2017 Call 16.010 3.615 3.615 0.000   0 3.615
BHPGY9 30/03/2017 Put 16.010 1.610 1.610 0.000   38 1.610
BHPQY9 30/03/2017 Call 16.500 3.380 3.380 0.000   0 3.380
BHPQZ9 30/03/2017 Put 16.500 1.805 1.805 0.000   0 1.805
BHPQH7 30/03/2017 Call 17.000 3.110 3.110 0.000   270 3.110
BHPQI7 30/03/2017 Put 17.000 2.025 2.025 0.000   30 2.025
BHPI19 30/03/2017 Call 17.010 3.050 3.050 0.000   0 3.050
BHPGZ9 30/03/2017 Put 17.010 2.020 2.020 0.000   40 2.020
BHPQW9 30/03/2017 Call 17.500 2.835 2.835 0.000   160 2.835
BHPQX9 30/03/2017 Put 17.500 2.250 2.250 0.000   0 2.250
BHPGM7 30/03/2017 Call 18.000 2.580 2.580 0.000   20 2.580
BHPGN7 30/03/2017 Put 18.000 2.500 2.500 0.000   106 2.500
BHPI29 30/03/2017 Call 18.010 2.530 2.530 0.000   0 2.530
BHPI39 30/03/2017 Put 18.010 2.495 2.495 0.000   20 2.495
BHPR59 30/03/2017 Call 18.500 2.335 2.335 0.000   222 2.335
BHPR69 30/03/2017 Put 18.500 2.765 2.765 0.000   24 2.765
BHPDR7 30/03/2017 Call 19.000 2.095 2.095 0.000   60 2.095
BHPDS7 30/03/2017 Put 19.000 3.035 3.035 0.000   10 3.035
BHPI59 30/03/2017 Call 19.010 2.060 2.060 0.000   83 2.060
BHPI49 30/03/2017 Put 19.010 3.035 3.035 0.000   202 3.035
BHPR79 30/03/2017 Call 19.500 1.885 1.885 0.000   340 1.885
BHPR89 30/03/2017 Put 19.500 3.340 3.340 0.000   0 3.340
BHPDP7 30/03/2017 Call 20.000 1.680 1.680 0.000   1,415 1.680
BHPDQ7 30/03/2017 Put 20.000 3.640 3.640 0.000   1,023 3.640
BHPRG9 30/03/2017 Call 20.500 1.495 1.495 1.480 440 598 1.495
BHPRH9 30/03/2017 Put 20.500 3.960 3.960 0.000   0 3.960
BHPDT7 30/03/2017 Call 21.000 1.330 1.330 0.000   60 1.330
BHPDU7 30/03/2017 Put 21.000 4.295 4.295 0.000   0 4.295
BHPY38 30/03/2017 Call 21.010 1.300 1.300 0.000   102 1.300
BHPY48 30/03/2017 Put 21.010 4.285 4.285 0.000   338 4.285
BHPT19 30/03/2017 Call 21.500 1.165 1.165 0.000   267 1.165
BHPT29 30/03/2017 Put 21.500 4.625 4.625 0.000 10 1,010 4.625
BHPDX7 30/03/2017 Call 22.000 1.035 1.035 0.000   343 1.035
BHPDY7 30/03/2017 Put 22.000 4.990 4.990 0.000   13 4.990
BHPY28 30/03/2017 Call 22.010 1.015 1.015 0.000   218 1.015
BHPY18 30/03/2017 Put 22.010 4.975 4.975 0.000   0 4.975
BHPT39 30/03/2017 Call 22.500 0.910 0.910 0.000   10 0.910
BHPT69 30/03/2017 Put 22.500 5.350 5.350 0.000   0 5.350
BHPD97 30/03/2017 Call 23.000 0.795 0.795 0.000   40 0.795
BHPDK7 30/03/2017 Put 23.000 5.730 5.730 0.000   0 5.730
BHPSO8 30/03/2017 Call 23.010 0.785 0.785 0.000   230 0.785
BHPSN8 30/03/2017 Put 23.010 5.715 5.715 0.000   35 5.715
BHPUW9 30/03/2017 Call 23.500 0.700 0.700 0.000   0 0.700
BHPUX9 30/03/2017 Put 23.500 6.120 6.120 0.000   0 6.120
BHPD77 30/03/2017 Call 24.000 0.610 0.610 0.000   200 0.610
BHPD87 30/03/2017 Put 24.000 6.520 6.520 0.000   7 6.520
BHPY68 30/03/2017 Call 24.010 0.600 0.600 0.000   619 0.600
BHPY58 30/03/2017 Put 24.010 6.500 6.500 0.000   293 6.500
BHPV19 30/03/2017 Call 24.500 0.535 0.535 0.000   0 0.535
BHPV29 30/03/2017 Put 24.500 6.935 6.935 0.000   0 6.935
BHPDN7 30/03/2017 Call 25.000 0.465 0.465 0.000   270 0.465
BHPDO7 30/03/2017 Put 25.000 7.355 7.355 0.000   61 7.355
BHPFI7 30/03/2017 Call 25.010 0.460 0.460 0.000   0 0.460
BHPFJ7 30/03/2017 Put 25.010 7.330 7.330 0.000   0 7.330
BHPDL7 30/03/2017 Call 26.000 0.350 0.350 0.000   90 0.350
BHPDM7 30/03/2017 Put 26.000 8.235 8.235 0.000   0 8.235
BHPTI9 30/03/2017 Call 26.010 0.345 0.345 0.000   60 0.345
BHPTH9 30/03/2017 Put 26.010 8.200 8.200 0.000   50 8.200
BHPDV7 30/03/2017 Call 27.000 0.260 0.260 0.000   90 0.260
BHPDW7 30/03/2017 Put 27.000 9.150 9.150 0.000   0 9.150
BHPVH9 30/03/2017 Call 27.500 0.225 0.225 0.000   0 0.225
BHPVI9 30/03/2017 Put 27.500 9.615 9.615 0.000   0 9.615
BHPVG9 30/03/2017 Call 27.510 0.225 0.225 0.000   0 0.225
BHPVF9 30/03/2017 Put 27.510 9.555 9.555 0.000   117 9.555
BHPJI7 30/03/2017 Call 28.000 0.195 0.195 0.000   80 0.195
BHPJJ7 30/03/2017 Put 28.000 10.095 10.095 0.000   0 10.095
BHPY78 30/03/2017 Call 28.010 0.195 0.195 0.000   0 0.195
BHPY88 30/03/2017 Put 28.010 10.015 10.015 0.000   431 10.015
BHPK67 30/03/2017 Call 29.000 0.145 0.145 0.000   100 0.145
BHPK77 30/03/2017 Put 29.000 11.055 11.055 0.000   0 11.055
BHPYA8 30/03/2017 Call 29.010 0.145 0.145 0.000   0 0.145
BHPY98 30/03/2017 Put 29.010 10.960 10.960 0.000   350 10.960
BHPK87 30/03/2017 Call 30.000 0.105 0.105 0.000   80 0.105
BHPK97 30/03/2017 Put 30.000 12.035 12.035 0.000   0 12.035
BHPCR9 30/03/2017 Call 30.010 0.110 0.110 0.000   43 0.110
BHPCS9 30/03/2017 Put 30.010 11.920 11.920 0.000   0 11.920
BHPKI9 30/03/2017 Call 30.500 0.095 0.095 0.000   0 0.095
BHPKH9 30/03/2017 Put 30.500 12.530 12.530 0.000   0 12.530
BHPKJ9 30/03/2017 Call 30.510 0.095 0.095 0.000   0 0.095
BHPKK9 30/03/2017 Put 30.510 12.400 12.400 0.000   53 12.400
BHPKF9 30/03/2017 Call 31.000 0.085 0.085 0.000   60 0.085
BHPKG9 30/03/2017 Put 31.000 13.020 13.020 0.000   0 13.020
BHPKE9 30/03/2017 Call 31.010 0.085 0.085 0.000   0 0.085
BHPKD9 30/03/2017 Put 31.010 12.885 12.885 0.000   100 12.885
BHPCU9 30/03/2017 Call 32.000 0.060 0.060 0.000   40 0.060
BHPCT9 30/03/2017 Put 32.000 14.015 14.015 0.000   0 14.015
BHPCQ9 30/03/2017 Call 32.010 0.065 0.065 0.000   0 0.065
BHPCP9 30/03/2017 Put 32.010 13.860 13.860 0.000   40 13.860
BHPE27 30/03/2017 Call 33.000 0.050 0.050 0.000   0 0.050
BHPE17 30/03/2017 Put 33.000 15.010 15.010 0.000   0 15.010
BHPCP7 30/03/2017 Call 33.010 0.050 0.050 0.000   0 0.050
BHPDZ7 30/03/2017 Put 33.010 14.840 14.840 0.000   0 14.840
BHPKM9 30/03/2017 Call 34.000 0.035 0.035 0.000   60 0.035
BHPKL9 30/03/2017 Put 34.000 16.000 16.000 0.000   0 16.000
BHPKN9 30/03/2017 Call 34.010 0.035 0.035 0.000   0 0.035
BHPKO9 30/03/2017 Put 34.010 15.820 15.820 0.000   209 15.820
BHPLZ7 29/06/2017 Call 0.010 18.005 18.005 0.000   0 18.005
BHPWW8 29/06/2017 Call 12.160 6.615 6.615 0.000   0 6.615
BHPWX8 29/06/2017 Put 12.160 0.725 0.725 0.000   60 0.725
BHPRI8 29/06/2017 Call 12.620 6.230 6.230 0.000   0 6.230
BHPRJ8 29/06/2017 Put 12.620 0.835 0.835 0.000   35 0.835
BHPJH8 29/06/2017 Call 13.090 5.870 5.870 0.000   0 5.870
BHPJI8 29/06/2017 Put 13.090 0.955 0.955 0.000   60 0.955
BHPD98 29/06/2017 Call 13.560 5.520 5.520 0.000   0 5.520
BHPDK8 29/06/2017 Put 13.560 1.065 1.065 0.000   335 1.065
BHPYE7 29/06/2017 Call 14.030 5.200 5.200 0.000   0 5.200
BHPYF7 29/06/2017 Put 14.030 1.210 1.210 0.000   60 1.210
BHPM57 29/06/2017 Call 14.490 4.885 4.885 0.000   0 4.885
BHPM67 29/06/2017 Put 14.490 1.350 1.350 0.000   0 1.350
BHPVV7 29/06/2017 Call 14.960 4.575 4.575 0.000   80 4.575
BHPVW7 29/06/2017 Put 14.960 1.505 1.505 0.000   60 1.505
BHPM77 29/06/2017 Call 15.430 4.290 4.290 0.000   0 4.290
BHPM87 29/06/2017 Put 15.430 1.685 1.685 0.000   0 1.685
BHPTF7 29/06/2017 Call 15.900 3.995 3.995 0.000   5 3.995
BHPTG7 29/06/2017 Put 15.900 1.860 1.860 0.000   70 1.860
BHPKB7 29/06/2017 Call 16.370 3.715 3.715 0.000   0 3.715
BHPKC7 29/06/2017 Put 16.370 2.045 2.045 0.000   0 2.045
BHPRZ7 29/06/2017 Call 16.830 3.460 3.460 0.000   5 3.460
BHPS17 29/06/2017 Put 16.830 2.245 2.245 0.000   179 2.245
BHPKF7 29/06/2017 Call 17.300 3.200 3.200 0.000   0 3.200
BHPKG7 29/06/2017 Put 17.300 2.455 2.455 0.000   0 2.455
BHPGO7 29/06/2017 Call 17.770 2.950 2.950 0.000   38 2.950
BHPGP7 29/06/2017 Put 17.770 2.670 2.670 0.000   460 2.670
BHPKD7 29/06/2017 Call 18.240 2.725 2.725 0.000   0 2.725
BHPKE7 29/06/2017 Put 18.240 2.910 2.910 2.950 60 60 2.910
BHPMI9 29/06/2017 Call 18.700 2.515 2.515 0.000   59 2.515
BHPMJ9 29/06/2017 Put 18.700 3.145 3.145 0.000   90 3.145
BHPKH7 29/06/2017 Call 19.170 2.300 2.300 0.000   0 2.300
BHPKS7 29/06/2017 Put 19.170 3.395 3.395 0.000   0 3.395
BHPMP9 29/06/2017 Call 19.640 2.120 2.120 0.000   75 2.120
BHPMQ9 29/06/2017 Put 19.640 3.675 3.675 0.000   28 3.675
BHPKT7 29/06/2017 Call 20.110 1.940 1.940 0.000   0 1.940
BHPKU7 29/06/2017 Put 20.110 3.955 3.955 0.000   0 3.955
BHPK29 29/06/2017 Call 20.570 1.765 1.765 0.000   63 1.765
BHPK39 29/06/2017 Put 20.570 4.235 4.235 0.000   165 4.235
BHPKV7 29/06/2017 Call 21.040 1.620 1.620 0.000   0 1.620
BHPKW7 29/06/2017 Put 21.040 4.550 4.550 0.000   0 4.550
BHPGK7 29/06/2017 Call 21.510 1.480 1.480 0.000   133 1.480
BHPGL7 29/06/2017 Put 21.510 4.865 4.865 0.000   132 4.865
BHPK57 29/06/2017 Call 21.980 1.335 1.335 0.000   0 1.335
BHPKA7 29/06/2017 Put 21.980 5.185 5.185 0.000   0 5.185
BHPC17 29/06/2017 Call 22.440 1.220 1.220 0.000   40 1.220
BHPC27 29/06/2017 Put 22.440 5.525 5.525 0.000   475 5.525
BHPW79 29/06/2017 Call 23.380 1.000 1.000 0.000   40 1.000
BHPW89 29/06/2017 Put 23.380 6.225 6.225 0.000   455 6.225
BHPW99 29/06/2017 Call 24.310 0.825 0.825 0.845 15 220 0.825
BHPWA9 29/06/2017 Put 24.310 6.965 6.965 0.000   171 6.965
BHPTZ9 29/06/2017 Call 25.250 0.660 0.660 0.000   165 0.660
BHPU19 29/06/2017 Put 25.250 7.745 7.745 0.000   380 7.745
BHPGP9 29/06/2017 Call 26.180 0.540 0.540 0.000   55 0.540
BHPGQ9 29/06/2017 Put 26.180 8.540 8.540 0.000   570 8.540
BHPEQ9 29/06/2017 Call 27.120 0.430 0.430 0.450 10 85 0.430
BHPER9 29/06/2017 Put 27.120 9.380 9.380 0.000   2,247 9.380
BHPCF9 29/06/2017 Call 28.050 0.345 0.345 0.000   80 0.345
BHPCG9 29/06/2017 Put 28.050 10.230 10.230 0.000   223 10.230
BHPYI8 29/06/2017 Call 28.990 0.270 0.270 0.000   85 0.270
BHPYJ8 29/06/2017 Put 28.990 11.110 11.110 0.000   60 11.110
BHPKI8 29/06/2017 Call 29.920 0.215 0.215 0.000   80 0.215
BHPKJ8 29/06/2017 Put 29.920 12.000 12.000 0.000   275 12.000
BHPJX8 29/06/2017 Call 30.860 0.170 0.170 0.000   302 0.170
BHPJY8 29/06/2017 Put 30.860 12.915 12.915 12.900 10 205 12.915
BHPXL9 29/06/2017 Call 30.870 0.170 0.170 0.000   0 0.170
BHPXK9 29/06/2017 Put 30.870 12.705 12.705 0.000   316 12.705
BHPK68 29/06/2017 Call 31.800 0.135 0.135 0.000   50 0.135
BHPK78 29/06/2017 Put 31.800 13.835 13.835 0.000   0 13.835
BHPK48 29/06/2017 Call 32.730 0.110 0.110 0.000   10 0.110
BHPK58 29/06/2017 Put 32.730 14.755 14.755 0.000   0 14.755
BHPJZ8 29/06/2017 Call 33.670 0.085 0.085 0.000   90 0.085
BHPK18 29/06/2017 Put 33.670 15.685 15.685 0.000   0 15.685
BHPK28 29/06/2017 Call 34.600 0.070 0.070 0.000   80 0.070
BHPK38 29/06/2017 Put 34.600 16.610 16.610 0.000   0 16.610
BHPKC8 29/06/2017 Call 35.540 0.055 0.055 0.000   70 0.055
BHPKD8 29/06/2017 Put 35.540 17.545 17.545 0.000   2 17.545
BHPKE8 29/06/2017 Call 36.470 0.045 0.045 0.000   130 0.045
BHPKF8 29/06/2017 Put 36.470 18.470 18.470 0.000   0 18.470
BHPKA8 29/06/2017 Call 37.410 0.035 0.035 0.000   80 0.035
BHPKB8 29/06/2017 Put 37.410 19.405 19.405 0.000   0 19.405
BHPK88 29/06/2017 Call 38.340 0.030 0.030 0.000   0 0.030
BHPK98 29/06/2017 Put 38.340 20.330 20.330 0.000   0 20.330
BHPLH8 29/06/2017 Call 39.280 0.025 0.025 0.000   0 0.025
BHPLI8 29/06/2017 Put 39.280 21.270 21.270 0.000   0 21.270
BHPM78 29/06/2017 Call 40.210 0.020 0.020 0.000   10 0.020
BHPM88 29/06/2017 Put 40.210 22.195 22.195 0.000   0 22.195
BHPSN9 29/06/2017 Call 40.220 0.020 0.020 0.000   0 0.020
BHPSM9 29/06/2017 Put 40.220 21.805 21.805 0.000   0 21.805
BHPTG8 29/06/2017 Call 41.150 0.015 0.015 0.000   0 0.015
BHPTH8 29/06/2017 Put 41.150 23.130 23.130 0.000   0 23.130
BHPM97 28/09/2017 Call 14.500 5.120 5.120 0.000   0 5.120
BHPMA7 28/09/2017 Put 14.500 1.495 1.495 0.000   0 1.495
BHPL87 28/09/2017 Call 15.000 4.810 4.810 0.000   0 4.810
BHPL97 28/09/2017 Put 15.000 1.700 1.700 0.000   0 1.700
BHPL67 28/09/2017 Call 16.000 4.215 4.215 0.000   0 4.215
BHPL77 28/09/2017 Put 16.000 2.120 2.120 0.000   0 2.120
BHPL47 28/09/2017 Call 17.000 3.715 3.715 0.000   0 3.715
BHPL57 28/09/2017 Put 17.000 2.600 2.600 0.000   0 2.600
BHPL27 28/09/2017 Call 18.000 3.260 3.260 0.000   0 3.260
BHPL37 28/09/2017 Put 18.000 3.100 3.100 0.000   0 3.100
BHPLC7 28/09/2017 Call 19.000 2.855 2.855 0.000   0 2.855
BHPLD7 28/09/2017 Put 19.000 3.625 3.625 0.000   0 3.625
BHPLE7 28/09/2017 Call 20.000 2.505 2.505 0.000   0 2.505
BHPLF7 28/09/2017 Put 20.000 4.210 4.210 0.000   0 4.210
BHPKX7 28/09/2017 Call 21.000 2.180 2.180 0.000   0 2.180
BHPKY7 28/09/2017 Put 21.000 4.820 4.820 0.000   0 4.820
BHPKZ7 28/09/2017 Call 22.000 1.925 1.925 0.000   0 1.925
BHPL17 28/09/2017 Put 22.000 5.480 5.480 0.000   0 5.480
BHPLA7 28/09/2017 Call 23.000 1.675 1.675 0.000   0 1.675
BHPLB7 28/09/2017 Put 23.000 6.200 6.200 0.000   0 6.200
BHPWY8 21/12/2017 Call 12.160 6.900 6.900 0.000   30 6.900
BHPX38 21/12/2017 Put 12.160 0.765 0.765 0.000   0 0.765
BHPRK8 21/12/2017 Call 12.620 6.570 6.570 0.000   0 6.570
BHPRL8 21/12/2017 Put 12.620 0.900 0.900 0.000   15 0.900
BHPJJ8 21/12/2017 Call 13.090 6.245 6.245 0.000   530 6.245
BHPJK8 21/12/2017 Put 13.090 1.040 1.040 0.000   40 1.040
BHPDL8 21/12/2017 Call 13.560 5.925 5.925 0.000   500 5.925
BHPDM8 21/12/2017 Put 13.560 1.205 1.205 0.000   40 1.205
BHPYG7 21/12/2017 Call 14.030 5.605 5.605 0.000   40 5.605
BHPYH7 21/12/2017 Put 14.030 1.375 1.375 0.000   55 1.375
BHPVX7 21/12/2017 Call 14.960 5.025 5.025 0.000   11 5.025
BHPVY7 21/12/2017 Put 14.960 1.750 1.750 0.000   60 1.750
BHPTH7 21/12/2017 Call 15.900 4.455 4.455 0.000   500 4.455
BHPTI7 21/12/2017 Put 15.900 2.160 2.160 0.000   4,064 2.160
BHPS27 21/12/2017 Call 16.830 3.945 3.945 0.000   35 3.945
BHPS37 21/12/2017 Put 16.830 2.620 2.620 0.000   45 2.620
BHPGQ7 21/12/2017 Call 17.770 3.445 3.445 0.000   490 3.445
BHPGR7 21/12/2017 Put 17.770 3.105 3.105 0.000   90 3.105
BHPMR9 21/12/2017 Call 18.700 3.005 3.005 0.000   115 3.005
BHPMS9 21/12/2017 Put 18.700 3.620 3.620 0.000   150 3.620
BHPMT9 21/12/2017 Call 19.640 2.590 2.590 0.000   40 2.590
BHPMU9 21/12/2017 Put 19.640 4.165 4.165 0.000   20 4.165
BHPK49 21/12/2017 Call 20.570 2.225 2.225 0.000   173 2.225
BHPK59 21/12/2017 Put 20.570 4.735 4.735 0.000   30 4.735
BHPMJ7 21/12/2017 Call 21.510 1.905 1.905 0.000   350 1.905
BHPMK7 21/12/2017 Put 21.510 5.350 5.350 0.000   103 5.350
BHPIY7 21/12/2017 Call 22.440 1.620 1.620 0.000   459 1.620
BHPIZ7 21/12/2017 Put 22.440 5.980 5.980 0.000   884 5.980
BHPIM7 21/12/2017 Call 23.380 1.390 1.390 1.380 1 41 1.390
BHPIP7 21/12/2017 Put 23.380 6.665 6.665 0.000   45 6.665
BHPIQ7 21/12/2017 Call 24.310 1.185 1.185 0.000   50 1.185
BHPIR7 21/12/2017 Put 24.310 7.355 7.355 0.000   40 7.355
BHPIS7 21/12/2017 Call 25.250 1.015 1.015 0.000   160 1.015
BHPIT7 21/12/2017 Put 25.250 8.100 8.100 0.000   232 8.100
BHPIU7 21/12/2017 Call 26.180 0.865 0.865 0.000   20 0.865
BHPIX7 21/12/2017 Put 26.180 8.850 8.850 0.000   33 8.850
BHPIG7 21/12/2017 Call 27.120 0.740 0.740 0.000   40 0.740
BHPIH7 21/12/2017 Put 27.120 9.650 9.650 0.000   55 9.650
BHPII7 21/12/2017 Call 28.050 0.630 0.630 0.000   30 0.630
BHPIJ7 21/12/2017 Put 28.050 10.450 10.450 0.000   65 10.450
BHPJ17 21/12/2017 Call 28.990 0.530 0.530 0.000   230 0.530
BHPJ27 21/12/2017 Put 28.990 11.295 11.295 0.000   60 11.295
BHPBL8 21/12/2017 Call 29.000 0.530 0.530 0.000   0 0.530
BHPBP8 21/12/2017 Put 29.000 11.140 11.140 0.000   128 11.140
BHPB48 21/12/2017 Call 29.460 0.490 0.490 0.000   0 0.490
BHPBI8 21/12/2017 Put 29.460 11.720 11.720 0.000   20 11.720
BHPBK8 21/12/2017 Call 29.470 0.490 0.490 0.000   0 0.490
BHPBJ8 21/12/2017 Put 29.470 11.555 11.555 0.000   0 11.555
BHPIK7 21/12/2017 Call 29.920 0.450 0.450 0.000   2,005 0.450
BHPIL7 21/12/2017 Put 29.920 12.140 12.140 0.000   65 12.140
BHPB38 21/12/2017 Call 29.930 0.450 0.450 0.000   0 0.450
BHPB28 21/12/2017 Put 29.930 11.965 11.965 0.000   0 11.965
BHPZX7 21/12/2017 Call 30.390 0.410 0.410 0.000   0 0.410
BHPZW7 21/12/2017 Put 30.390 12.580 12.580 0.000   0 12.580
BHPZY7 21/12/2017 Call 30.400 0.410 0.410 0.000   0 0.410
BHPB18 21/12/2017 Put 30.400 12.385 12.385 0.000   886 12.385
BHPJ57 21/12/2017 Call 30.860 0.375 0.375 0.000   98 0.375
BHPJM7 21/12/2017 Put 30.860 13.020 13.020 0.000   132 13.020
BHPJV7 21/12/2017 Call 31.800 0.320 0.320 0.000   400 0.320
BHPJW7 21/12/2017 Put 31.800 13.910 13.910 0.000   303 13.910
BHPIK8 21/12/2017 Call 31.810 0.320 0.320 0.000   0 0.320
BHPIL8 21/12/2017 Put 31.810 13.675 13.675 0.000   367 13.675
BHPS47 21/12/2017 Call 32.730 0.275 0.275 0.000   1,043 0.275
BHPS57 21/12/2017 Put 32.730 14.810 14.810 0.000   2,500 14.810
BHPTN7 21/12/2017 Call 33.670 0.235 0.235 0.000   110 0.235
BHPTO7 21/12/2017 Put 33.670 15.725 15.725 0.000   0 15.725
BHPUG7 21/12/2017 Call 34.600 0.205 0.205 0.000   165 0.205
BHPUH7 21/12/2017 Put 34.600 16.635 16.635 0.000   10 16.635
BHPW27 21/12/2017 Call 35.540 0.175 0.175 0.000   80 0.175
BHPW37 21/12/2017 Put 35.540 17.565 17.565 0.000   0 17.565
BHPX48 28/06/2018 Call 12.000 7.290 7.290 0.000   0 7.290
BHPX58 28/06/2018 Put 12.000 0.965 0.965 0.000   0 0.965
BHPT28 28/06/2018 Call 12.500 6.960 6.960 0.000   0 6.960
BHPT38 28/06/2018 Put 12.500 1.115 1.115 0.000   0 1.115
BHPRQ8 28/06/2018 Call 13.000 6.630 6.630 0.000   40 6.630
BHPRR8 28/06/2018 Put 13.000 1.295 1.295 0.000   0 1.295
BHPJL8 28/06/2018 Call 13.500 6.300 6.300 0.000   0 6.300
BHPJM8 28/06/2018 Put 13.500 1.480 1.480 0.000   0 1.480
BHPDN8 28/06/2018 Call 14.000 5.995 5.995 0.000   20 5.995
BHPDO8 28/06/2018 Put 14.000 1.670 1.670 0.000   80 1.670
BHPYI7 28/06/2018 Call 14.500 5.695 5.695 0.000   0 5.695
BHPYJ7 28/06/2018 Put 14.500 1.890 1.890 0.000   66 1.890
BHPVZ7 28/06/2018 Call 15.000 5.395 5.395 0.000   0 5.395
BHPW17 28/06/2018 Put 15.000 2.110 2.110 0.000   80 2.110
BHPTD7 28/06/2018 Call 16.000 4.865 4.865 0.000   0 4.865
BHPTE7 28/06/2018 Put 16.000 2.590 2.590 0.000   50 2.590
BHPQJ7 28/06/2018 Call 17.000 4.380 4.380 0.000   0 4.380
BHPQK7 28/06/2018 Put 17.000 3.100 3.100 0.000   85 3.100
BHPGS7 28/06/2018 Call 18.000 3.970 3.970 0.000   0 3.970
BHPGT7 28/06/2018 Put 18.000 3.655 3.655 0.000   45 3.655
BHPMV9 28/06/2018 Call 19.000 3.600 3.600 0.000   0 3.600
BHPMW9 28/06/2018 Put 19.000 4.215 4.215 0.000   2,065 4.215
BHPK69 28/06/2018 Call 20.000 3.275 3.275 0.000   103 3.275
BHPK79 28/06/2018 Put 20.000 4.825 4.825 0.000   40 4.825
BHPYQ8 28/06/2018 Call 21.000 2.980 2.980 0.000   12 2.980
BHPYR8 28/06/2018 Put 21.000 5.440 5.440 0.000   50 5.440
BHPXO8 28/06/2018 Call 22.000 2.690 2.690 0.000   20 2.690
BHPXP8 28/06/2018 Put 22.000 6.100 6.100 0.000   55 6.100
BHPVT8 28/06/2018 Call 23.000 2.445 2.445 0.000   0 2.445
BHPVU8 28/06/2018 Put 23.000 6.770 6.770 0.000   10 6.770
BHPVJ8 28/06/2018 Call 24.000 2.205 2.205 0.000   20 2.205
BHPVK8 28/06/2018 Put 24.000 7.490 7.490 0.000   15 7.490
BHPV78 28/06/2018 Call 25.000 2.005 2.005 0.000   40 2.005
BHPV88 28/06/2018 Put 25.000 8.220 8.220 0.000   0 8.220
BHPV98 28/06/2018 Call 26.000 1.840 1.840 0.000   40 1.840
BHPVA8 28/06/2018 Put 26.000 9.000 9.000 0.000   15 9.000
BHPUU8 28/06/2018 Call 27.000 1.690 1.690 0.000   30 1.690
BHPUV8 28/06/2018 Put 27.000 9.795 9.795 0.000   0 9.795
BHPUS8 28/06/2018 Call 28.000 1.565 1.565 0.000   50 1.565
BHPUT8 28/06/2018 Put 28.000 10.625 10.625 0.000   0 10.625
BHPVB8 28/06/2018 Call 29.000 1.455 1.455 0.000   0 1.455
BHPVC8 28/06/2018 Put 29.000 11.475 11.475 0.000   0 11.475
BHPVD8 28/06/2018 Call 30.000 1.345 1.345 0.000   0 1.345
BHPVE8 28/06/2018 Put 30.000 12.355 12.355 0.000   1 12.355
BHPUY8 28/06/2018 Call 31.000 1.225 1.225 0.000   0 1.225
BHPUZ8 28/06/2018 Put 31.000 13.255 13.255 0.000   0 13.255
BHPUW8 28/06/2018 Call 32.000 1.135 1.135 0.000   0 1.135
BHPUX8 28/06/2018 Put 32.000 14.185 14.185 0.000   0 14.185
BHPV58 28/06/2018 Call 33.000 1.045 1.045 0.000   40 1.045
BHPV68 28/06/2018 Put 33.000 15.125 15.125 0.000   0 15.125
BHPJE9 28/06/2018 Call 40.000 0.580 0.580 0.000   0 0.580
BHPJD9 28/06/2018 Put 40.000 21.985 21.985 0.000   1 21.985
BHPJF9 28/06/2018 Call 43.000 0.460 0.460 0.000   0 0.460
BHPJG9 28/06/2018 Put 43.000 24.970 24.970 0.000   0 24.970
BHPJI9 28/06/2018 Call 46.000 0.365 0.365 0.000   0 0.365
BHPJH9 28/06/2018 Put 46.000 27.960 27.960 0.000   0 27.960
BHPX68 20/12/2018 Call 12.000 7.520 7.520 0.000   0 7.520
BHPX78 20/12/2018 Put 12.000 1.195 1.195 0.000   10 1.195
BHPT48 20/12/2018 Call 12.500 7.205 7.205 0.000   0 7.205
BHPT58 20/12/2018 Put 12.500 1.385 1.385 0.000   0 1.385
BHPRS8 20/12/2018 Call 13.000 6.890 6.890 0.000   0 6.890
BHPRT8 20/12/2018 Put 13.000 1.570 1.570 0.000   0 1.570
BHPPP8 20/12/2018 Call 13.500 6.585 6.585 0.000   0 6.585
BHPPQ8 20/12/2018 Put 13.500 1.760 1.760 0.000   0 1.760
BHPLF8 20/12/2018 Call 14.000 6.285 6.285 0.000   0 6.285
BHPLG8 20/12/2018 Put 14.000 1.985 1.985 0.000   0 1.985
BHPL78 20/12/2018 Call 14.500 5.990 5.990 0.000   0 5.990
BHPL88 20/12/2018 Put 14.500 2.210 2.210 0.000   0 2.210
BHPLL8 20/12/2018 Call 15.000 5.700 5.700 0.000   2 5.700
BHPLM8 20/12/2018 Put 15.000 2.435 2.435 0.000   0 2.435
BHPLD8 20/12/2018 Call 16.000 5.195 5.195 0.000   45 5.195
BHPLE8 20/12/2018 Put 16.000 2.945 2.945 0.000   5 2.945
BHPLJ8 20/12/2018 Call 17.000 4.715 4.715 0.000   8 4.715
BHPLK8 20/12/2018 Put 17.000 3.460 3.460 0.000   19 3.460
BHPL98 20/12/2018 Call 18.000 4.330 4.330 0.000   6 4.330
BHPLA8 20/12/2018 Put 18.000 4.035 4.035 0.000   20 4.035
BHPLB8 20/12/2018 Call 19.000 3.985 3.985 0.000   4 3.985
BHPLC8 20/12/2018 Put 19.000 4.600 4.600 0.000   227 4.600
BHPL58 20/12/2018 Call 20.000 3.690 3.690 0.000   199 3.690
BHPL68 20/12/2018 Put 20.000 5.205 5.205 0.000   0 5.205
BHPL38 20/12/2018 Call 21.000 3.430 3.430 0.000   2 3.430
BHPL48 20/12/2018 Put 21.000 5.805 5.805 0.000   0 5.805
BHPMR8 20/12/2018 Call 22.000 3.165 3.165 0.000   0 3.165
BHPMU8 20/12/2018 Put 22.000 6.440 6.440 0.000   20 6.440
BHPJK9 20/12/2018 Call 23.000 2.940 2.940 0.000   280 2.940
BHPJL9 20/12/2018 Put 23.000 7.095 7.095 0.000   20 7.095
BHPUO9 20/12/2018 Call 24.000 2.725 2.725 0.000   0 2.725
BHPUP9 20/12/2018 Put 24.000 7.785 7.785 0.000   0 7.785
BHPV39 20/12/2018 Call 25.000 2.515 2.515 0.000   0 2.515
BHPV49 20/12/2018 Put 25.000 8.505 8.505 0.000   0 8.505
BHPMB7 27/06/2019 Call 14.500 5.995 5.995 0.000   0 5.995
BHPMC7 27/06/2019 Put 14.500 2.875 2.875 0.000   0 2.875
BHPLS7 27/06/2019 Call 15.000 5.775 5.775 0.000   0 5.775
BHPLT7 27/06/2019 Put 15.000 3.140 3.140 0.000   0 3.140
BHPLU7 27/06/2019 Call 16.000 5.355 5.355 0.000   0 5.355
BHPLW7 27/06/2019 Put 16.000 3.685 3.685 0.000   0 3.685
BHPLK7 27/06/2019 Call 17.000 4.955 4.955 0.000   0 4.955
BHPLL7 27/06/2019 Put 17.000 4.250 4.250 0.000   0 4.250
BHPLI7 27/06/2019 Call 18.000 4.615 4.615 0.000   0 4.615
BHPLJ7 27/06/2019 Put 18.000 4.865 4.865 0.000   0 4.865
BHPLM7 27/06/2019 Call 19.000 4.275 4.275 0.000   0 4.275
BHPLN7 27/06/2019 Put 19.000 5.480 5.480 0.000   0 5.480
BHPLO7 27/06/2019 Call 20.000 3.975 3.975 0.000   0 3.975
BHPLP7 27/06/2019 Put 20.000 6.145 6.145 0.000   0 6.145
BHPLQ7 27/06/2019 Call 21.000 3.705 3.705 0.000   0 3.705
BHPLR7 27/06/2019 Put 21.000 6.830 6.830 0.000   0 6.830
BHPLX7 27/06/2019 Call 22.000 3.435 3.435 0.000   0 3.435
BHPLY7 27/06/2019 Put 22.000 7.515 7.515 0.000   0 7.515
BHPLG7 27/06/2019 Call 23.000 3.210 3.210 0.000   0 3.210
BHPLH7 27/06/2019 Put 23.000 8.245 8.245 0.000   0 8.245

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.