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 19.370 Down -0.040 19.300 19.400 19.410 19.470 19.215 12,472,138 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPX99 23/06/2016 Call 0.010 19.420 19.420 19.470 10 12,000 19.420
BHPE19 23/06/2016 Call 0.110 19.260 19.260 0.000   10,000 19.260
BHPE29 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPN68 23/06/2016 Call 8.420 10.960 10.960 0.000   0 10.960
BHPN78 23/06/2016 Put 8.420 0.000 0.000 0.000   2,400 0.000
BHPMV8 23/06/2016 Call 8.430 10.950 10.950 0.000   0 10.950
BHPMW8 23/06/2016 Put 8.430 0.000 0.000 0.000   0 0.000
BHPN98 23/06/2016 Call 8.880 10.505 10.505 0.000   0 10.505
BHPN88 23/06/2016 Put 8.880 0.000 0.000 0.000   105 0.000
BHPMY8 23/06/2016 Call 8.890 10.495 10.495 0.000   0 10.495
BHPMX8 23/06/2016 Put 8.890 0.000 0.000 0.000   0 0.000
BHPNK8 23/06/2016 Call 9.350 10.035 10.035 0.000   0 10.035
BHPNL8 23/06/2016 Put 9.350 0.000 0.000 0.000   0 0.000
BHPMZ8 23/06/2016 Call 9.360 10.025 10.025 0.000   0 10.025
BHPN18 23/06/2016 Put 9.360 0.000 0.000 0.000   0 0.000
BHPNN8 23/06/2016 Call 9.820 9.565 9.565 0.000   0 9.565
BHPNM8 23/06/2016 Put 9.820 0.000 0.000 0.000   0 0.000
BHPN38 23/06/2016 Call 9.830 9.555 9.555 0.000   0 9.555
BHPN28 23/06/2016 Put 9.830 0.000 0.000 0.000   515 0.000
BHPNO8 23/06/2016 Call 10.290 9.100 9.100 0.000   0 9.100
BHPNP8 23/06/2016 Put 10.290 0.000 0.000 0.000   1,735 0.000
BHPN48 23/06/2016 Call 10.300 9.090 9.090 0.000   200 9.090
BHPN58 23/06/2016 Put 10.300 0.000 0.000 0.000   10 0.000
BHPXC8 23/06/2016 Call 11.220 8.170 8.170 0.000   0 8.170
BHPXD8 23/06/2016 Put 11.220 0.000 0.000 0.000   200 0.000
BHPXB8 23/06/2016 Call 11.230 8.160 8.160 0.000   0 8.160
BHPXA8 23/06/2016 Put 11.230 0.000 0.000 0.000   0 0.000
BHPWH8 23/06/2016 Call 12.390 7.000 7.000 0.000   0 7.000
BHPWI8 23/06/2016 Put 12.390 0.000 0.000 0.000   103 0.000
BHPSV8 23/06/2016 Call 12.620 6.770 6.770 0.000   0 6.770
BHPSW8 23/06/2016 Put 12.620 0.000 0.000 0.000   25 0.000
BHPR58 23/06/2016 Call 12.860 6.530 6.530 0.000   0 6.530
BHPR68 23/06/2016 Put 12.860 0.001 0.001 0.000   223 0.001
BHPQM8 23/06/2016 Call 13.090 6.300 6.300 0.000   0 6.300
BHPQN8 23/06/2016 Put 13.090 0.001 0.001 0.000   150 0.001
BHPQK8 23/06/2016 Call 13.330 6.060 6.060 0.000   0 6.060
BHPQL8 23/06/2016 Put 13.330 0.001 0.001 0.000   30 0.001
BHPJB8 23/06/2016 Call 13.560 5.830 5.830 0.000   101 5.830
BHPJC8 23/06/2016 Put 13.560 0.002 0.002 0.000   1,375 0.002
BHPCW8 23/06/2016 Call 13.790 5.605 5.605 0.000   0 5.605
BHPCX8 23/06/2016 Put 13.790 0.003 0.003 0.000   180 0.003
BHPJ78 23/06/2016 Call 13.800 5.595 5.595 0.000   1 5.595
BHPJ88 23/06/2016 Put 13.800 0.003 0.003 0.000   382 0.003
BHPCY8 23/06/2016 Call 14.030 5.365 5.365 0.000   353 5.365
BHPCZ8 23/06/2016 Put 14.030 0.005 0.005 0.000   954 0.005
BHPZO7 23/06/2016 Call 14.490 4.910 4.910 0.000   0 4.910
BHPZP7 23/06/2016 Put 14.490 0.009 0.009 0.000   987 0.009
BHPRZ9 23/06/2016 Call 14.500 4.905 4.905 0.000   600 4.905
BHPS19 23/06/2016 Put 14.500 0.009 0.009 0.000   0 0.009
BHPXW7 23/06/2016 Call 14.960 4.450 4.450 0.000   360 4.450
BHPXY7 23/06/2016 Put 14.960 0.015 0.015 0.020 910 1,974 0.015
BHPXD7 23/06/2016 Call 15.430 3.995 3.995 0.000   195 3.995
BHPXF7 23/06/2016 Put 15.430 0.030 0.030 0.040 1,500 4,508 0.030
BHPUA9 23/06/2016 Call 15.900 3.545 3.545 0.000   260 3.545
BHPUB9 23/06/2016 Put 15.900 0.050 0.050 0.000 310 5,130 0.050
BHPS87 23/06/2016 Call 15.910 3.540 3.540 0.000   310 3.540
BHPS97 23/06/2016 Put 15.910 0.050 0.050 0.000   1,008 0.050
BHPU99 23/06/2016 Call 16.370 3.105 3.105 0.000   4,092 3.105
BHPU89 23/06/2016 Put 16.370 0.080 0.080 0.070 785 2,019 0.080
BHPSC7 23/06/2016 Call 16.380 3.095 3.095 0.000   212 3.095
BHPSD7 23/06/2016 Put 16.380 0.080 0.080 0.100 290 3,045 0.080
BHPU69 23/06/2016 Call 16.830 2.685 2.685 0.000   614 2.685
BHPU79 23/06/2016 Put 16.830 0.120 0.120 0.000 100 1,590 0.120
BHPY39 23/06/2016 Call 16.840 2.680 2.680 0.000   100 2.680
BHPY29 23/06/2016 Put 16.840 0.120 0.120 0.145 78 78 0.120
BHPSI7 23/06/2016 Call 17.300 2.275 2.275 0.000   1,544 2.275
BHPSJ7 23/06/2016 Put 17.300 0.180 0.180 0.170 30 5,754 0.180
BHPXM9 23/06/2016 Call 17.310 2.265 2.265 0.000   1,310 2.265
BHPXN9 23/06/2016 Put 17.310 0.180 0.180 0.000   2,110 0.180
BHPXW9 23/06/2016 Call 17.500 2.105 2.105 0.000   751 2.105
BHPXY9 23/06/2016 Put 17.500 0.215 0.215 0.200 107 340 0.215
BHPXV9 23/06/2016 Call 17.510 2.095 2.095 0.000   637 2.095
BHPXU9 23/06/2016 Put 17.510 0.215 0.215 0.210 50 340 0.215
BHPU59 23/06/2016 Call 17.770 1.880 1.880 0.000   4,682 1.880
BHPU49 23/06/2016 Put 17.770 0.260 0.260 0.280 110 1,208 0.260
BHPSB7 23/06/2016 Call 17.780 1.875 1.875 0.000   1,557 1.875
BHPSA7 23/06/2016 Put 17.780 0.265 0.265 0.280 260 1,395 0.265
BHPFT7 23/06/2016 Call 18.240 1.515 1.515 1.460 85 1,562 1.515
BHPFU7 23/06/2016 Put 18.240 0.370 0.370 0.350 360 5,867 0.370
BHPG68 23/06/2016 Call 18.250 1.510 1.510 0.000   1,730 1.510
BHPG98 23/06/2016 Put 18.250 0.375 0.375 0.370 70 2,030 0.375
BHPU29 23/06/2016 Call 18.700 1.195 1.195 1.150 90 8,505 1.195
BHPU39 23/06/2016 Put 18.700 0.515 0.515 0.495 350 2,556 0.515
BHPNU8 23/06/2016 Call 18.710 1.185 1.185 1.230 476 1,532 1.185
BHPNV8 23/06/2016 Put 18.710 0.515 0.515 0.490 10 830 0.515
BHPFV7 23/06/2016 Call 19.170 0.905 0.905 0.920 16 33,551 0.905
BHPFW7 23/06/2016 Put 19.170 0.695 0.695 0.675 55 1,591 0.695
BHPNX8 23/06/2016 Call 19.180 0.900 0.900 0.940 10 2,357 0.900
BHPNW8 23/06/2016 Put 19.180 0.700 0.700 0.000   1,244 0.700
BHPLR9 23/06/2016 Call 19.640 0.660 0.660 0.700 943 8,480 0.660
BHPLS9 23/06/2016 Put 19.640 0.925 0.925 0.930 180 1,603 0.925
BHPNY8 23/06/2016 Call 19.650 0.655 0.655 0.655 206 1,721 0.655
BHPP68 23/06/2016 Put 19.650 0.925 0.925 0.000   819 0.925
BHPLT9 23/06/2016 Call 20.110 0.460 0.460 0.460 447 18,910 0.460
BHPLU9 23/06/2016 Put 20.110 1.200 1.200 0.000   4,441 1.200
BHPXA9 23/06/2016 Call 20.120 0.460 0.460 0.480 27 3,330 0.460
BHPX89 23/06/2016 Put 20.120 1.200 1.200 0.000   440 1.200
BHPFL9 23/06/2016 Call 20.570 0.315 0.315 0.320 3,745 14,453 0.315
BHPFM9 23/06/2016 Put 20.570 1.510 1.510 0.000   1,432 1.510
BHPFO9 23/06/2016 Call 20.580 0.310 0.310 0.310 130 2,064 0.310
BHPFN9 23/06/2016 Put 20.580 1.515 1.515 0.000   732 1.515
BHPFK9 23/06/2016 Call 21.040 0.205 0.205 0.210 126 10,856 0.205
BHPFJ9 23/06/2016 Put 21.040 1.870 1.870 1.920 20 118 1.870
BHPFH9 23/06/2016 Call 21.050 0.205 0.205 0.185 128 1,049 0.205
BHPFI9 23/06/2016 Put 21.050 1.875 1.875 0.000   2,514 1.875
BHPG67 23/06/2016 Call 21.510 0.130 0.130 0.000 517 6,539 0.130
BHPG77 23/06/2016 Put 21.510 2.265 2.265 0.000   1,709 2.265
BHPFG9 23/06/2016 Call 21.520 0.125 0.125 0.000   1,543 0.125
BHPFF9 23/06/2016 Put 21.520 2.265 2.265 0.000   644 2.265
BHPYM8 23/06/2016 Call 21.980 0.080 0.080 0.080 205 7,140 0.080
BHPYN8 23/06/2016 Put 21.980 2.685 2.685 0.000   965 2.685
BHPVP9 23/06/2016 Call 21.990 0.075 0.075 0.000   2,500 0.075
BHPVQ9 23/06/2016 Put 21.990 2.685 2.685 0.000   0 2.685
BHPBQ7 23/06/2016 Call 22.440 0.045 0.045 0.000   7,801 0.045
BHPBR7 23/06/2016 Put 22.440 3.110 3.110 0.000   2,568 3.110
BHPTT7 23/06/2016 Call 22.450 0.045 0.045 0.000   199 0.045
BHPTU7 23/06/2016 Put 22.450 3.110 3.110 0.000   1,733 3.110
BHPXK8 23/06/2016 Call 22.910 0.025 0.025 0.000   4,790 0.025
BHPXL8 23/06/2016 Put 22.910 3.560 3.560 0.000   700 3.560
BHPI99 23/06/2016 Call 22.920 0.025 0.025 0.000   53 0.025
BHPI89 23/06/2016 Put 22.920 3.555 3.555 0.000   149 3.555
BHPVY9 23/06/2016 Call 23.380 0.015 0.015 0.000   6,955 0.015
BHPVZ9 23/06/2016 Put 23.380 4.020 4.020 0.000   351 4.020
BHPNZ8 23/06/2016 Call 23.850 0.008 0.008 0.000   1,875 0.008
BHPP18 23/06/2016 Put 23.850 4.485 4.485 0.000   11 4.485
BHPL49 23/06/2016 Call 23.860 0.008 0.008 0.000   0 0.008
BHPL59 23/06/2016 Put 23.860 4.475 4.475 0.000   366 4.475
BHPW19 23/06/2016 Call 24.310 0.004 0.004 0.000   2,270 0.004
BHPW29 23/06/2016 Put 24.310 4.940 4.940 0.000   0 4.940
BHPSY9 23/06/2016 Call 24.320 0.004 0.004 0.000   229 0.004
BHPSZ9 23/06/2016 Put 24.320 4.925 4.925 4.950 13 1,603 4.925
BHPP38 23/06/2016 Call 24.780 0.002 0.002 0.000   896 0.002
BHPP28 23/06/2016 Put 24.780 5.410 5.410 0.000   0 5.410
BHPT59 23/06/2016 Call 24.790 0.002 0.002 0.000   710 0.002
BHPT49 23/06/2016 Put 24.790 5.395 5.395 5.360 400 1,026 5.395
BHPDN9 23/06/2016 Call 25.010 0.002 0.002 0.000   200 0.002
BHPDM9 23/06/2016 Put 25.010 5.610 5.610 0.000   90 5.610
BHPWI7 23/06/2016 Call 25.250 0.001 0.001 0.000   1,587 0.001
BHPWJ7 23/06/2016 Put 25.250 5.880 5.880 0.000   1,075 5.880
BHPEV7 23/06/2016 Call 25.260 0.001 0.001 0.000   100 0.001
BHPEW7 23/06/2016 Put 25.260 5.860 5.860 5.820 400 1,034 5.860
BHPP48 23/06/2016 Call 25.720 0.001 0.001 0.000   960 0.001
BHPP58 23/06/2016 Put 25.720 6.350 6.350 0.000   54 6.350
BHPG99 23/06/2016 Call 26.180 0.000 0.000 0.000   1,290 0.000
BHPGK9 23/06/2016 Put 26.180 6.810 6.810 0.000   12 6.810
BHPXB9 23/06/2016 Call 26.190 0.000 0.000 0.000   0 0.000
BHPXC9 23/06/2016 Put 26.190 6.790 6.790 0.000   45 6.790
BHPU28 23/06/2016 Call 26.650 0.000 0.000 0.000   3,266 0.000
BHPU38 23/06/2016 Put 26.650 7.280 7.280 0.000   0 7.280
BHPZK8 23/06/2016 Call 26.660 0.000 0.000 0.000   140 0.000
BHPZL8 23/06/2016 Put 26.660 7.255 7.255 0.000   408 7.255
BHPWE7 23/06/2016 Call 27.120 0.000 0.000 0.000   1,737 0.000
BHPWF7 23/06/2016 Put 27.120 7.750 7.750 0.000   10 7.750
BHPYS8 23/06/2016 Call 27.130 0.000 0.000 0.000   225 0.000
BHPYT8 23/06/2016 Put 27.130 7.725 7.725 0.000   601 7.725
BHPU48 23/06/2016 Call 27.590 0.000 0.000 0.000   800 0.000
BHPU58 23/06/2016 Put 27.590 8.220 8.220 0.000   0 8.220
BHPEW9 23/06/2016 Call 27.600 0.000 0.000 0.000   10 0.000
BHPEV9 23/06/2016 Put 27.600 8.195 8.195 0.000   1,106 8.195
BHPWU7 23/06/2016 Call 28.050 0.000 0.000 0.000   1,999 0.000
BHPWV7 23/06/2016 Put 28.050 8.680 8.680 0.000   20 8.680
BHPYV8 23/06/2016 Call 28.060 0.000 0.000 0.000   0 0.000
BHPYU8 23/06/2016 Put 28.060 8.655 8.655 0.000   604 8.655
BHPTV8 23/06/2016 Call 28.520 0.000 0.000 0.000   0 0.000
BHPTW8 23/06/2016 Put 28.520 9.150 9.150 0.000   0 9.150
BHPYW8 23/06/2016 Call 28.530 0.000 0.000 0.000   13 0.000
BHPYX8 23/06/2016 Put 28.530 9.125 9.125 0.000   244 9.125
BHPWO7 23/06/2016 Call 28.990 0.000 0.000 0.000   6,230 0.000
BHPWP7 23/06/2016 Put 28.990 9.620 9.620 0.000   0 9.620
BHPZ18 23/06/2016 Call 29.000 0.000 0.000 0.000   560 0.000
BHPYZ8 23/06/2016 Put 29.000 9.595 9.595 0.000   346 9.595
BHPTX8 23/06/2016 Call 29.460 0.000 0.000 0.000   5 0.000
BHPTY8 23/06/2016 Put 29.460 10.090 10.090 0.000   0 10.090
BHPET9 23/06/2016 Call 29.470 0.000 0.000 0.000   18 0.000
BHPEU9 23/06/2016 Put 29.470 10.065 10.065 0.000   475 10.065
BHPWK7 23/06/2016 Call 29.920 0.000 0.000 0.000   530 0.000
BHPWL7 23/06/2016 Put 29.920 10.550 10.550 0.000   30 10.550
BHPEX9 23/06/2016 Call 29.930 0.000 0.000 0.000   0 0.000
BHPEY9 23/06/2016 Put 29.930 10.525 10.525 0.000   1,061 10.525
BHPTZ8 23/06/2016 Call 30.390 0.000 0.000 0.000   20 0.000
BHPU18 23/06/2016 Put 30.390 11.020 11.020 0.000   0 11.020
BHPF19 23/06/2016 Call 30.400 0.000 0.000 0.000   0 0.000
BHPEZ9 23/06/2016 Put 30.400 10.995 10.995 0.000   2,373 10.995
BHPWM7 23/06/2016 Call 30.860 0.000 0.000 0.000   1,035 0.000
BHPWN7 23/06/2016 Put 30.860 11.490 11.490 0.000   1,000 11.490
BHPF29 23/06/2016 Call 30.870 0.000 0.000 0.000   0 0.000
BHPF39 23/06/2016 Put 30.870 11.465 11.465 0.000   2,016 11.465
BHPU68 23/06/2016 Call 31.330 0.000 0.000 0.000   60 0.000
BHPU78 23/06/2016 Put 31.330 11.960 11.960 0.000   0 11.960
BHPWM9 23/06/2016 Call 31.340 0.000 0.000 0.000   0 0.000
BHPWL9 23/06/2016 Put 31.340 11.935 11.935 0.000   471 11.935
BHPWQ7 23/06/2016 Call 31.800 0.000 0.000 0.000   150 0.000
BHPWR7 23/06/2016 Put 31.800 12.430 12.430 0.000   0 12.430
BHPVG8 23/06/2016 Call 31.810 0.000 0.000 0.000   0 0.000
BHPVF8 23/06/2016 Put 31.810 12.400 12.400 0.000   1,498 12.400
BHPD29 23/06/2016 Call 32.260 0.000 0.000 0.000   0 0.000
BHPD39 23/06/2016 Put 32.260 12.890 12.890 0.000   0 12.890
BHPD19 23/06/2016 Call 32.270 0.000 0.000 0.000   0 0.000
BHPCZ9 23/06/2016 Put 32.270 12.860 12.860 0.000   184 12.860
BHPWS7 23/06/2016 Call 32.730 0.000 0.000 0.000   152 0.000
BHPWT7 23/06/2016 Put 32.730 13.360 13.360 0.000   40 13.360
BHPTQ7 23/06/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPTP7 23/06/2016 Put 32.740 13.330 13.330 0.000   638 13.330
BHPXM7 23/06/2016 Call 33.670 0.000 0.000 0.000   221 0.000
BHPXN7 23/06/2016 Put 33.670 14.300 14.300 0.000   0 14.300
BHPDR9 23/06/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPDQ9 23/06/2016 Put 33.680 14.265 14.265 0.000   553 14.265
BHPGO8 23/06/2016 Call 34.140 0.000 0.000 0.000   0 0.000
BHPGP8 23/06/2016 Put 34.140 14.725 14.725 0.000   400 14.725
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   17 0.000
BHPYB7 23/06/2016 Put 34.600 15.230 15.230 0.000   66 15.230
BHPD49 23/06/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPD59 23/06/2016 Put 34.610 15.195 15.195 0.000   700 15.195
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   50 0.000
BHPYP7 23/06/2016 Put 35.540 16.170 16.170 0.000   0 16.170
BHPXR8 23/06/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPXQ8 23/06/2016 Put 35.550 16.135 16.135 0.000   533 16.135
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.000
BHPYT7 23/06/2016 Put 36.470 17.100 17.100 0.000   0 17.100
BHPWC9 23/06/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPWB9 23/06/2016 Put 36.480 17.065 17.065 0.000   130 17.065
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   321 0.000
BHPCM8 23/06/2016 Put 37.410 18.040 18.040 0.000   0 18.040
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPRO8 23/06/2016 Put 37.420 18.000 18.000 0.000   397 18.000
BHPI18 23/06/2016 Call 37.870 0.000 0.000 0.000   0 0.000
BHPI48 23/06/2016 Put 37.870 18.500 18.500 0.000   0 18.500
BHPGZ8 23/06/2016 Call 37.880 0.000 0.000 0.000   0 0.000
BHPGQ8 23/06/2016 Put 37.880 18.460 18.460 0.000   634 18.460
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPE88 23/06/2016 Put 38.340 18.970 18.970 0.000   0 18.970
BHPIH8 23/06/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPIG8 23/06/2016 Put 38.350 18.930 18.930 0.000   114 18.930
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.000
BHPV48 23/06/2016 Put 39.280 19.910 19.910 0.000   0 19.910
BHPWD9 23/06/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWE9 23/06/2016 Put 39.290 19.870 19.870 0.000   297 19.870
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB67 23/06/2016 Put 40.210 20.840 20.840 0.000   0 20.840
BHPWG9 23/06/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPWF9 23/06/2016 Put 40.220 20.800 20.800 0.000   402 20.800
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTD8 23/06/2016 Put 41.150 21.780 21.780 0.000   0 21.780
BHPKY9 23/06/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPKX9 23/06/2016 Put 41.160 21.735 21.735 0.000   0 21.735
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.000
BHPXT8 23/06/2016 Put 42.090 22.670 22.670 0.000   79 22.670
BHPTE9 23/06/2016 Call 43.020 0.000 0.000 0.000   0 0.000
BHPTD9 23/06/2016 Put 43.020 23.655 23.655 0.000   0 23.655
BHPTB9 23/06/2016 Call 43.030 0.000 0.000 0.000   0 0.000
BHPTC9 23/06/2016 Put 43.030 23.625 23.625 0.000   620 23.625
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPXU8 23/06/2016 Put 43.960 24.535 24.535 0.000   940 24.535
BHPNO9 28/07/2016 Call 0.010 19.425 19.425 0.000   0 19.425
BHPVL9 28/07/2016 Call 0.110 19.260 19.260 0.000   119 19.260
BHPVM9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPBR9 28/07/2016 Call 12.500 6.935 6.935 0.000   0 6.935
BHPBS9 28/07/2016 Put 12.500 0.030 0.030 0.000   705 0.030
BHPBT9 28/07/2016 Call 12.750 6.700 6.700 0.000   0 6.700
BHPBU9 28/07/2016 Put 12.750 0.035 0.035 0.000   0 0.035
BHPBV9 28/07/2016 Call 13.000 6.455 6.455 0.000   0 6.455
BHPBW9 28/07/2016 Put 13.000 0.045 0.045 0.000   4,800 0.045
BHPYD8 28/07/2016 Call 13.250 6.210 6.210 0.000   0 6.210
BHPYE8 28/07/2016 Put 13.250 0.055 0.055 0.000   500 0.055
BHPYH8 28/07/2016 Call 13.500 5.975 5.975 0.000   0 5.975
BHPZ28 28/07/2016 Put 13.500 0.065 0.065 0.000   964 0.065
BHPZT8 28/07/2016 Call 13.750 5.740 5.740 0.000   0 5.740
BHPZU8 28/07/2016 Put 13.750 0.080 0.080 0.000   0 0.080
BHPZV8 28/07/2016 Call 14.000 5.510 5.510 0.000   0 5.510
BHPZW8 28/07/2016 Put 14.000 0.095 0.095 0.000   1,687 0.095
BHPV59 28/07/2016 Call 14.010 5.500 5.500 0.000   200 5.500
BHPV69 28/07/2016 Put 14.010 0.095 0.095 0.000   75 0.095
BHPZ58 28/07/2016 Call 14.250 5.275 5.275 0.000   30 5.275
BHPZ68 28/07/2016 Put 14.250 0.110 0.110 0.000   800 0.110
BHPYF8 28/07/2016 Call 14.500 5.045 5.045 0.000   800 5.045
BHPYG8 28/07/2016 Put 14.500 0.125 0.125 0.000   906 0.125
BHPV89 28/07/2016 Call 14.510 5.040 5.040 0.000   0 5.040
BHPV79 28/07/2016 Put 14.510 0.125 0.125 0.000   0 0.125
BHPZJ8 28/07/2016 Call 14.750 4.820 4.820 0.000   100 4.820
BHPZM8 28/07/2016 Put 14.750 0.145 0.145 0.000   250 0.145
BHPZP8 28/07/2016 Call 15.000 4.595 4.595 0.000   100 4.595
BHPZQ8 28/07/2016 Put 15.000 0.165 0.165 0.000   465 0.165
BHPV99 28/07/2016 Call 15.010 4.585 4.585 0.000   0 4.585
BHPVA9 28/07/2016 Put 15.010 0.165 0.165 0.165 30 60 0.165
BHPYB8 28/07/2016 Call 15.500 4.150 4.150 0.000   40 4.150
BHPYC8 28/07/2016 Put 15.500 0.215 0.215 0.000   7,650 0.215
BHPVC9 28/07/2016 Call 15.510 4.140 4.140 0.000   0 4.140
BHPVB9 28/07/2016 Put 15.510 0.215 0.215 0.000   0 0.215
BHPZR8 28/07/2016 Call 16.000 3.710 3.710 0.000   2,881 3.710
BHPZS8 28/07/2016 Put 16.000 0.275 0.275 0.000   1,805 0.275
BHPZB8 28/07/2016 Call 16.500 3.290 3.290 0.000   772 3.290
BHPZI8 28/07/2016 Put 16.500 0.355 0.355 0.000   537 0.355
BHPZ78 28/07/2016 Call 17.000 2.885 2.885 0.000   1,022 2.885
BHPZ88 28/07/2016 Put 17.000 0.450 0.450 0.000   886 0.450
BHPZ98 28/07/2016 Call 17.500 2.495 2.495 0.000   5,475 2.495
BHPZA8 28/07/2016 Put 17.500 0.560 0.560 0.000   277 0.560
BHPXI9 28/07/2016 Call 17.510 2.485 2.485 0.000   290 2.485
BHPXJ9 28/07/2016 Put 17.510 0.560 0.560 0.550 47 197 0.560
BHPZ38 28/07/2016 Call 18.000 2.130 2.130 0.000   2,631 2.130
BHPZ48 28/07/2016 Put 18.000 0.695 0.695 0.730 229 1,561 0.695
BHPC29 28/07/2016 Call 18.010 2.120 2.120 0.000   502 2.120
BHPC39 28/07/2016 Put 18.010 0.700 0.700 0.670 20 1,222 0.700
BHPZN8 28/07/2016 Call 18.500 1.795 1.795 0.000 4 1,493 1.795
BHPZO8 28/07/2016 Put 18.500 0.860 0.860 0.880 13 2,440 0.860
BHPS59 28/07/2016 Call 18.510 1.785 1.785 1.720 1 538 1.785
BHPS49 28/07/2016 Put 18.510 0.860 0.860 0.870 10 270 0.860
BHPZX8 28/07/2016 Call 19.000 1.485 1.485 1.430 140 4,780 1.485
BHPZY8 28/07/2016 Put 19.000 1.055 1.055 0.000   1,561 1.055
BHPYX9 28/07/2016 Call 19.010 1.475 1.475 0.000   374 1.475
BHPYW9 28/07/2016 Put 19.010 1.055 1.055 0.000   0 1.055
BHPBX9 28/07/2016 Call 19.500 1.210 1.210 1.180 15 1,522 1.210
BHPBY9 28/07/2016 Put 19.500 1.280 1.280 1.250 35 4,110 1.280
BHPB69 28/07/2016 Call 20.000 0.965 0.965 0.980 35 4,638 0.965
BHPB59 28/07/2016 Put 20.000 1.535 1.535 0.000   2,815 1.535
BHPB39 28/07/2016 Call 20.010 0.960 0.960 0.000   549 0.960
BHPB49 28/07/2016 Put 20.010 1.535 1.535 0.000   502 1.535
BHPCX9 28/07/2016 Call 20.500 0.760 0.760 0.760 265 5,541 0.760
BHPCY9 28/07/2016 Put 20.500 1.830 1.830 0.000   3,170 1.830
BHPTQ9 28/07/2016 Call 20.510 0.755 0.755 0.000   383 0.755
BHPTP9 28/07/2016 Put 20.510 1.830 1.830 0.000   100 1.830
BHPE39 28/07/2016 Call 21.000 0.585 0.585 0.600 116 8,586 0.585
BHPE49 28/07/2016 Put 21.000 2.160 2.160 0.000   875 2.160
BHPTU9 28/07/2016 Call 21.010 0.580 0.580 0.000   747 0.580
BHPTT9 28/07/2016 Put 21.010 2.155 2.155 0.000   350 2.155
BHPIQ9 28/07/2016 Call 21.500 0.445 0.445 0.445 63 4,449 0.445
BHPIP9 28/07/2016 Put 21.500 2.520 2.520 0.000   200 2.520
BHPTV9 28/07/2016 Call 21.510 0.440 0.440 0.000   573 0.440
BHPTW9 28/07/2016 Put 21.510 2.510 2.510 0.000   42 2.510
BHPIR9 28/07/2016 Call 22.000 0.330 0.330 0.320 76 4,421 0.330
BHPIS9 28/07/2016 Put 22.000 2.905 2.905 0.000   801 2.905
BHPUL9 28/07/2016 Call 22.010 0.325 0.325 0.000   433 0.325
BHPUD9 28/07/2016 Put 22.010 2.900 2.900 0.000   231 2.900
BHPIU9 28/07/2016 Call 22.500 0.240 0.240 0.000   1,352 0.240
BHPIT9 28/07/2016 Put 22.500 3.320 3.320 0.000   270 3.320
BHPTR9 28/07/2016 Call 22.510 0.240 0.240 0.000   20 0.240
BHPTS9 28/07/2016 Put 22.510 3.310 3.310 0.000   30 3.310
BHPIV9 28/07/2016 Call 23.000 0.175 0.175 0.000   6,434 0.175
BHPIX9 28/07/2016 Put 23.000 3.750 3.750 0.000   0 3.750
BHPYT9 28/07/2016 Call 23.010 0.175 0.175 0.000   0 0.175
BHPYS9 28/07/2016 Put 23.010 3.735 3.735 3.765 52 239 3.735
BHPIZ9 28/07/2016 Call 23.500 0.125 0.125 0.000   16,488 0.125
BHPIY9 28/07/2016 Put 23.500 4.200 4.200 0.000   0 4.200
BHPQ79 28/07/2016 Call 23.510 0.125 0.125 0.000   120 0.125
BHPQ69 28/07/2016 Put 23.510 4.180 4.180 0.000   831 4.180
BHPJQ9 28/07/2016 Call 24.000 0.090 0.090 0.000 31 721 0.090
BHPJR9 28/07/2016 Put 24.000 4.660 4.660 0.000   30 4.660
BHPYU9 28/07/2016 Call 24.010 0.090 0.090 0.000   0 0.090
BHPYV9 28/07/2016 Put 24.010 4.635 4.635 0.000   165 4.635
BHPJT9 28/07/2016 Call 24.500 0.065 0.065 0.000   565 0.065
BHPJS9 28/07/2016 Put 24.500 5.140 5.140 0.000   0 5.140
BHPRY9 28/07/2016 Call 27.000 0.010 0.010 0.000   40 0.010
BHPRX9 28/07/2016 Put 27.000 7.630 7.630 0.000   0 7.630
BHPRV9 28/07/2016 Call 27.010 0.010 0.010 0.000   0 0.010
BHPRW9 28/07/2016 Put 27.010 7.550 7.550 0.000   240 7.550
BHPBO7 28/07/2016 Call 28.000            
BHPBM7 28/07/2016 Put 28.000            
BHPBK7 28/07/2016 Call 28.010            
BHPBL7 28/07/2016 Put 28.010            
BHPPL9 28/07/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPM9 28/07/2016 Put 35.500 16.130 16.130 0.000   0 16.130
BHPPO9 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPN9 28/07/2016 Put 35.510 16.020 16.020 0.000   16 16.020
BHPNP9 25/08/2016 Call 0.010 19.455 19.455 0.000   0 19.455
BHPGM9 25/08/2016 Call 13.500 6.065 6.065 0.000   0 6.065
BHPGN9 25/08/2016 Put 13.500 0.135 0.135 0.000   510 0.135
BHPF99 25/08/2016 Call 13.750 5.840 5.840 0.000   0 5.840
BHPFP9 25/08/2016 Put 13.750 0.155 0.155 0.000   511 0.155
BHPFY9 25/08/2016 Call 14.000 5.610 5.610 0.000   0 5.610
BHPFZ9 25/08/2016 Put 14.000 0.180 0.180 0.000   410 0.180
BHPEI9 25/08/2016 Call 14.250 5.385 5.385 0.000   0 5.385
BHPEJ9 25/08/2016 Put 14.250 0.200 0.200 0.000   0 0.200
BHPE79 25/08/2016 Call 14.500 5.155 5.155 0.000   0 5.155
BHPE89 25/08/2016 Put 14.500 0.225 0.225 0.000   0 0.225
BHPFQ9 25/08/2016 Call 14.750 4.935 4.935 0.000   0 4.935
BHPFR9 25/08/2016 Put 14.750 0.255 0.255 0.000   500 0.255
BHPFW9 25/08/2016 Call 15.000 4.715 4.715 0.000   0 4.715
BHPFX9 25/08/2016 Put 15.000 0.280 0.280 0.000   158 0.280
BHPYD9 25/08/2016 Call 15.010 4.705 4.705 0.000   0 4.705
BHPYC9 25/08/2016 Put 15.010 0.280 0.280 0.000   0 0.280
BHPFS9 25/08/2016 Call 15.500 4.285 4.285 0.000   0 4.285
BHPFT9 25/08/2016 Put 15.500 0.350 0.350 0.000   32 0.350
BHPES9 25/08/2016 Call 16.000 3.870 3.870 0.000   4,060 3.870
BHPF49 25/08/2016 Put 16.000 0.430 0.430 0.000   420 0.430
BHPYE9 25/08/2016 Call 16.010 3.865 3.865 0.000   0 3.865
BHPYF9 25/08/2016 Put 16.010 0.430 0.430 0.000   0 0.430
BHPFU9 25/08/2016 Call 16.500 3.470 3.470 0.000   96 3.470
BHPFV9 25/08/2016 Put 16.500 0.530 0.530 0.000   100 0.530
BHPEK9 25/08/2016 Call 17.000 3.080 3.080 0.000   98 3.080
BHPEL9 25/08/2016 Put 17.000 0.640 0.640 0.000   50 0.640
BHPYH9 25/08/2016 Call 17.010 3.080 3.080 0.000   0 3.080
BHPYG9 25/08/2016 Put 17.010 0.640 0.640 0.630 20 30 0.640
BHPF59 25/08/2016 Call 17.500 2.725 2.725 0.000   162 2.725
BHPF69 25/08/2016 Put 17.500 0.780 0.780 0.775 50 595 0.780
BHPE99 25/08/2016 Call 18.000 2.380 2.380 0.000   668 2.380
BHPEH9 25/08/2016 Put 18.000 0.935 0.935 0.000   400 0.935
BHPYI9 25/08/2016 Call 18.010 2.370 2.370 0.000   88 2.370
BHPYJ9 25/08/2016 Put 18.010 0.930 0.930 0.920 10 80 0.930
BHPF79 25/08/2016 Call 18.500 2.055 2.055 0.000   450 2.055
BHPF89 25/08/2016 Put 18.500 1.110 1.110 0.000   165 1.110
BHPE59 25/08/2016 Call 19.000 1.765 1.765 0.000   222 1.765
BHPE69 25/08/2016 Put 19.000 1.315 1.315 0.000   50 1.315
BHPYL9 25/08/2016 Call 19.010 1.755 1.755 0.000   0 1.755
BHPYK9 25/08/2016 Put 19.010 1.310 1.310 0.000   0 1.310
BHPG19 25/08/2016 Call 19.500 1.495 1.495 0.000   233 1.495
BHPG29 25/08/2016 Put 19.500 1.540 1.540 0.000   31 1.540
BHPIF9 25/08/2016 Call 20.000 1.255 1.255 1.270 20 290 1.255
BHPIG9 25/08/2016 Put 20.000 1.795 1.795 0.000   1,787 1.795
BHPSJ9 25/08/2016 Call 20.010 1.250 1.250 0.000   153 1.250
BHPSI9 25/08/2016 Put 20.010 1.795 1.795 0.000   200 1.795
BHPIN9 25/08/2016 Call 20.500 1.045 1.045 0.000   2,430 1.045
BHPIO9 25/08/2016 Put 20.500 2.080 2.080 0.000   0 2.080
BHPIL9 25/08/2016 Call 21.000 0.855 0.855 0.840 310 1,233 0.855
BHPIM9 25/08/2016 Put 21.000 2.385 2.385 2.380 4 10 2.385
BHPJ19 25/08/2016 Call 21.500 0.695 0.695 0.000 3,230 3,425 0.695
BHPJ39 25/08/2016 Put 21.500 2.720 2.720 0.000   0 2.720
BHPJ59 25/08/2016 Call 22.000 0.565 0.565 0.550 30 214 0.565
BHPJ49 25/08/2016 Put 22.000 3.085 3.085 0.000   0 3.085
BHPJ69 25/08/2016 Call 22.500 0.445 0.445 0.000   0 0.445
BHPJ79 25/08/2016 Put 22.500 3.475 3.475 0.000   60 3.475
BHPJ99 25/08/2016 Call 23.000 0.355 0.355 0.000 10 811 0.355
BHPJ89 25/08/2016 Put 23.000 3.885 3.885 0.000   40 3.885
BHPJA9 25/08/2016 Call 23.500 0.280 0.280 0.000   10 0.280
BHPJB9 25/08/2016 Put 23.500 4.315 4.315 0.000   0 4.315
BHPJV9 25/08/2016 Call 24.000 0.215 0.215 0.000   635 0.215
BHPJU9 25/08/2016 Put 24.000 4.760 4.760 0.000   0 4.760
BHPJW9 25/08/2016 Call 24.500 0.170 0.170 0.000   0 0.170
BHPK89 25/08/2016 Put 24.500 5.215 5.215 0.000   0 5.215
BHPKA9 25/08/2016 Call 25.000 0.130 0.130 0.000   140 0.130
BHPK99 25/08/2016 Put 25.000 5.685 5.685 0.000   14 5.685
BHPBV7 25/08/2016 Call 27.000            
BHPBU7 25/08/2016 Put 27.000            
BHPBP7 25/08/2016 Call 27.010            
BHPBT7 25/08/2016 Put 27.010            
BHPPP9 25/08/2016 Call 35.500 0.000 0.000 0.000   0 0.000
BHPPQ9 25/08/2016 Put 35.500 16.130 16.130 0.000   0 16.130
BHPPS9 25/08/2016 Call 35.510 0.000 0.000 0.000   0 0.000
BHPPR9 25/08/2016 Put 35.510 15.970 15.970 0.000   0 15.970
BHPNR9 29/09/2016 Call 0.010 19.275 19.275 0.000   0 19.275
BHPVN9 29/09/2016 Call 0.110 19.040 19.040 0.000   0 19.040
BHPVO9 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPSA8 29/09/2016 Call 10.000 9.440 9.440 0.000   0 9.440
BHPSB8 29/09/2016 Put 10.000 0.035 0.035 0.000   2,881 0.035
BHPS98 29/09/2016 Call 10.500 8.950 8.950 0.000   0 8.950
BHPS88 29/09/2016 Put 10.500 0.055 0.055 0.000   40 0.055
BHPRW8 29/09/2016 Call 11.000 8.465 8.465 0.000   0 8.465
BHPS78 29/09/2016 Put 11.000 0.075 0.075 0.000   666 0.075
BHPRV8 29/09/2016 Call 11.500 7.990 7.990 0.000   45 7.990
BHPRU8 29/09/2016 Put 11.500 0.105 0.105 0.000   0 0.105
BHPJE7 29/09/2016 Call 12.000 7.515 7.515 0.000   0 7.515
BHPJF7 29/09/2016 Put 12.000 0.135 0.135 0.000   6,126 0.135
BHPYA9 29/09/2016 Call 12.010 7.335 7.335 0.000   0 7.335
BHPYB9 29/09/2016 Put 12.010 0.135 0.135 0.000   0 0.135
BHPWJ8 29/09/2016 Call 12.500 7.050 7.050 0.000   0 7.050
BHPWP8 29/09/2016 Put 12.500 0.170 0.170 0.000   0 0.170
BHPWQ8 29/09/2016 Call 12.750 6.820 6.820 0.000   0 6.820
BHPWR8 29/09/2016 Put 12.750 0.190 0.190 0.000   0 0.190
BHPSL8 29/09/2016 Call 13.000 6.590 6.590 0.000   0 6.590
BHPSM8 29/09/2016 Put 13.000 0.210 0.210 0.000   5,550 0.210
BHPR78 29/09/2016 Call 13.250 6.365 6.365 0.000   0 6.365
BHPR88 29/09/2016 Put 13.250 0.230 0.230 0.000   20 0.230
BHPQQ8 29/09/2016 Call 13.500 6.140 6.140 0.000   0 6.140
BHPQR8 29/09/2016 Put 13.500 0.255 0.255 0.000   510 0.255
BHPQO8 29/09/2016 Call 13.750 5.920 5.920 0.000   0 5.920
BHPQP8 29/09/2016 Put 13.750 0.280 0.280 0.000   210 0.280
BHPY49 29/09/2016 Call 13.760 5.770 5.770 0.000   0 5.770
BHPY59 29/09/2016 Put 13.760 0.280 0.280 0.000   40 0.280
BHPI98 29/09/2016 Call 14.000 5.705 5.705 0.000   0 5.705
BHPIF8 29/09/2016 Put 14.000 0.310 0.310 0.000   1,970 0.310
BHPD38 29/09/2016 Call 14.250 5.485 5.485 0.000   420 5.485
BHPD48 29/09/2016 Put 14.250 0.345 0.345 0.000   20 0.345
BHPD18 29/09/2016 Call 14.500 5.270 5.270 0.000   0 5.270
BHPD28 29/09/2016 Put 14.500 0.375 0.375 0.000   2,510 0.375
BHPXZ7 29/09/2016 Call 14.750 5.060 5.060 0.000   0 5.060
BHPY17 29/09/2016 Put 14.750 0.420 0.420 0.000   752 0.420
BHPY27 29/09/2016 Call 15.000 4.850 4.850 0.000   2 4.850
BHPY37 29/09/2016 Put 15.000 0.460 0.460 0.000   712 0.460
BHPYM9 29/09/2016 Call 15.010 4.720 4.720 0.000   0 4.720
BHPYN9 29/09/2016 Put 15.010 0.460 0.460 0.000   60 0.460
BHPVP7 29/09/2016 Call 15.500 4.440 4.440 0.000   960 4.440
BHPVQ7 29/09/2016 Put 15.500 0.550 0.550 0.000   1,372 0.550
BHPUM7 29/09/2016 Call 16.000 4.040 4.040 0.000   344 4.040
BHPUN7 29/09/2016 Put 16.000 0.660 0.660 0.000   513 0.660
BHPQ89 29/09/2016 Call 16.010 3.925 3.925 0.000   753 3.925
BHPQ99 29/09/2016 Put 16.010 0.660 0.660 0.000   209 0.660
BHPT97 29/09/2016 Call 16.500 3.650 3.650 3.590 50 1,025 3.650
BHPTA7 29/09/2016 Put 16.500 0.780 0.780 0.000   474 0.780
BHPSK7 29/09/2016 Call 17.000 3.280 3.280 0.000   1,118 3.280
BHPSL7 29/09/2016 Put 17.000 0.920 0.920 0.000   542 0.920
BHPYP9 29/09/2016 Call 17.010 3.185 3.185 0.000   0 3.185
BHPYO9 29/09/2016 Put 17.010 0.915 0.915 0.000   5 0.915
BHPRX7 29/09/2016 Call 17.500 2.925 2.925 0.000   790 2.925
BHPRY7 29/09/2016 Put 17.500 1.070 1.070 0.000   725 1.070
BHPFX7 29/09/2016 Call 18.000 2.590 2.590 0.000   1,300 2.590
BHPFY7 29/09/2016 Put 18.000 1.245 1.245 1.240 25 1,314 1.245
BHPC59 29/09/2016 Call 18.010 2.515 2.515 0.000   231 2.515
BHPC49 29/09/2016 Put 18.010 1.245 1.245 0.000   655 1.245
BHPFZ7 29/09/2016 Call 18.500 2.280 2.280 0.000   919 2.280
BHPG17 29/09/2016 Put 18.500 1.440 1.440 0.000   3,466 1.440
BHPLW9 29/09/2016 Call 19.000 1.990 1.990 0.000   2,269 1.990
BHPLX9 29/09/2016 Put 19.000 1.650 1.650 0.000   756 1.650
BHPYQ9 29/09/2016 Call 19.010 1.930 1.930 0.000   0 1.930
BHPYR9 29/09/2016 Put 19.010 1.650 1.650 0.000   100 1.650
BHPD37 29/09/2016 Call 19.500 1.725 1.725 0.000   1,070 1.725
BHPD47 29/09/2016 Put 19.500 1.890 1.890 0.000   434 1.890
BHPEF9 29/09/2016 Call 20.000 1.480 1.480 0.000   4,527 1.480
BHPEG9 29/09/2016 Put 20.000 2.145 2.145 2.150 20 1,540 2.145
BHPSK9 29/09/2016 Call 20.010 1.440 1.440 0.000   189 1.440
BHPSL9 29/09/2016 Put 20.010 2.145 2.145 0.000   145 2.145
BHPD57 29/09/2016 Call 20.500 1.265 1.265 0.000   1,047 1.265
BHPD67 29/09/2016 Put 20.500 2.430 2.430 0.000   275 2.430
BHPRP9 29/09/2016 Call 20.510 1.230 1.230 0.000   49 1.230
BHPRQ9 29/09/2016 Put 20.510 2.425 2.425 0.000   20 2.425
BHPYO8 29/09/2016 Call 21.000 1.070 1.070 0.000   1,659 1.070
BHPYP8 29/09/2016 Put 21.000 2.730 2.730 0.000   237 2.730
BHPD17 29/09/2016 Call 21.500 0.905 0.905 0.000   1,313 0.905
BHPD27 29/09/2016 Put 21.500 3.060 3.060 0.000   281 3.060
BHPEI8 29/09/2016 Call 21.510 0.880 0.880 0.000   340 0.880
BHPEH8 29/09/2016 Put 21.510 3.055 3.055 0.000   399 3.055
BHPXM8 29/09/2016 Call 22.000 0.755 0.755 0.735 100 2,302 0.755
BHPXN8 29/09/2016 Put 22.000 3.405 3.405 0.000   2,110 3.405
BHPCY7 29/09/2016 Call 22.500 0.630 0.630 0.000   1,664 0.630
BHPCZ7 29/09/2016 Put 22.500 3.775 3.775 0.000   0 3.775
BHPI69 29/09/2016 Call 22.510 0.610 0.610 0.000   455 0.610
BHPI79 29/09/2016 Put 22.510 3.770 3.770 0.000   380 3.770
BHPVR8 29/09/2016 Call 23.000 0.520 0.520 0.000   1,896 0.520
BHPVS8 29/09/2016 Put 23.000 4.165 4.165 0.000   589 4.165
BHPUT9 29/09/2016 Call 23.010 0.505 0.505 0.000   0 0.505
BHPUS9 29/09/2016 Put 23.010 4.155 4.155 0.000   0 4.155
BHPCW7 29/09/2016 Call 23.500 0.425 0.425 0.000   5,934 0.425
BHPCX7 29/09/2016 Put 23.500 4.570 4.570 0.000   100 4.570
BHPUQ9 29/09/2016 Call 23.510 0.415 0.415 0.000   21 0.415
BHPUR9 29/09/2016 Put 23.510 4.560 4.560 0.000   50 4.560
BHPVH8 29/09/2016 Call 24.000 0.350 0.350 0.000   1,385 0.350
BHPVI8 29/09/2016 Put 24.000 4.995 4.995 0.000   897 4.995
BHPCU7 29/09/2016 Call 24.500 0.280 0.280 0.000   4,413 0.280
BHPCV7 29/09/2016 Put 24.500 5.435 5.435 0.000   0 5.435
BHPKI7 29/09/2016 Call 24.510 0.275 0.275 0.000   637 0.275
BHPKJ7 29/09/2016 Put 24.510 5.425 5.425 0.000   123 5.425
BHPUE8 29/09/2016 Call 25.000 0.225 0.225 0.000   5,630 0.225
BHPUF8 29/09/2016 Put 25.000 5.885 5.885 0.000   115 5.885
BHPKL7 29/09/2016 Call 25.010 0.220 0.220 0.000   900 0.220
BHPKK7 29/09/2016 Put 25.010 5.870 5.870 0.000   163 5.870
BHPYW7 29/09/2016 Call 25.250 0.205 0.205 0.205 10 50 0.205
BHPYX7 29/09/2016 Put 25.250 6.110 6.110 0.000   0 6.110
BHPYV7 29/09/2016 Call 25.260 0.200 0.200 0.000   0 0.200
BHPYU7 29/09/2016 Put 25.260 6.100 6.100 0.000   140 6.100
BHPCQ7 29/09/2016 Call 25.500 0.180 0.180 0.000   20 0.180
BHPCR7 29/09/2016 Put 25.500 6.345 6.345 0.000   70 6.345
BHPKM7 29/09/2016 Call 25.510 0.180 0.180 0.000   60 0.180
BHPKN7 29/09/2016 Put 25.510 6.330 6.330 0.000   355 6.330
BHPUK8 29/09/2016 Call 26.000 0.145 0.145 0.000   205 0.145
BHPUL8 29/09/2016 Put 26.000 6.810 6.810 0.000   60 6.810
BHPKP7 29/09/2016 Call 26.010 0.145 0.145 0.000   0 0.145
BHPKO7 29/09/2016 Put 26.010 6.795 6.795 0.000   291 6.795
BHPCS7 29/09/2016 Call 26.500 0.115 0.115 0.000   0 0.115
BHPCT7 29/09/2016 Put 26.500 7.285 7.285 0.000   165 7.285
BHPKQ7 29/09/2016 Call 26.510 0.115 0.115 0.000   0 0.115
BHPKR7 29/09/2016 Put 26.510 7.265 7.265 0.000   155 7.265
BHPUM8 29/09/2016 Call 27.000 0.090 0.090 0.000   500 0.090
BHPUN8 29/09/2016 Put 27.000 7.760 7.760 0.000   0 7.760
BHPQO7 29/09/2016 Call 27.010 0.090 0.090 0.000   0 0.090
BHPQN7 29/09/2016 Put 27.010 7.745 7.745 0.000   235 7.745
BHPJK7 29/09/2016 Call 27.500 0.070 0.070 0.000   60 0.070
BHPJL7 29/09/2016 Put 27.500 8.245 8.245 0.000   0 8.245
BHPUQ8 29/09/2016 Call 28.000 0.060 0.060 0.000   180 0.060
BHPUR8 29/09/2016 Put 28.000 8.730 8.730 0.000   200 8.730
BHPQT7 29/09/2016 Call 28.010 0.060 0.060 0.000   0 0.060
BHPQU7 29/09/2016 Put 28.010 8.710 8.710 0.000   336 8.710
BHPJN7 29/09/2016 Call 28.500 0.045 0.045 0.000   0 0.045
BHPJO7 29/09/2016 Put 28.500 9.215 9.215 0.000   0 9.215
BHPXF9 29/09/2016 Call 28.510 0.045 0.045 0.000   0 0.045
BHPXD9 29/09/2016 Put 28.510 9.195 9.195 0.000   0 9.195
BHPUO8 29/09/2016 Call 29.000 0.040 0.040 0.000   60 0.040
BHPUP8 29/09/2016 Put 29.000 9.705 9.705 0.000   0 9.705
BHPQW7 29/09/2016 Call 29.010 0.040 0.040 0.000   0 0.040
BHPQV7 29/09/2016 Put 29.010 9.685 9.685 0.000   135 9.685
BHPJA8 29/09/2016 Call 29.510 0.030 0.030 0.000   0 0.030
BHPJ98 29/09/2016 Put 29.510 10.175 10.175 0.000   190 10.175
BHPUI8 29/09/2016 Call 30.000 0.025 0.025 0.000   83 0.025
BHPUJ8 29/09/2016 Put 30.000 10.690 10.690 0.000   0 10.690
BHPQG9 29/09/2016 Call 30.010 0.025 0.025 0.000   0 0.025
BHPQH9 29/09/2016 Put 30.010 10.670 10.670 0.000   45 10.670
BHPQJ9 29/09/2016 Call 30.500 0.020 0.020 0.000   0 0.020
BHPQI9 29/09/2016 Put 30.500 11.185 11.185 0.000   0 11.185
BHPQK9 29/09/2016 Call 30.510 0.020 0.020 0.000   0 0.020
BHPQL9 29/09/2016 Put 30.510 11.160 11.160 0.000   230 11.160
BHPUG8 29/09/2016 Call 31.000 0.015 0.015 0.000   20 0.015
BHPUH8 29/09/2016 Put 31.000 11.675 11.675 0.000   0 11.675
BHPQN9 29/09/2016 Call 31.010 0.015 0.015 0.000   0 0.015
BHPQM9 29/09/2016 Put 31.010 11.655 11.655 0.000   190 11.655
BHPD99 29/09/2016 Call 31.500 0.010 0.010 0.000   0 0.010
BHPD89 29/09/2016 Put 31.500 12.170 12.170 0.000   0 12.170
BHPD69 29/09/2016 Call 31.510 0.015 0.015 0.000   0 0.015
BHPD79 29/09/2016 Put 31.510 12.145 12.145 0.000   250 12.145
BHPUC8 29/09/2016 Call 32.000 0.010 0.010 0.000   22 0.010
BHPUD8 29/09/2016 Put 32.000 12.665 12.665 0.000   0 12.665
BHPKT9 29/09/2016 Call 32.500 0.007 0.007 0.000   0 0.007
BHPKU9 29/09/2016 Put 32.500 13.160 13.160 0.000   0 13.160
BHPKW9 29/09/2016 Call 32.510 0.008 0.008 0.000   0 0.008
BHPKV9 29/09/2016 Put 32.510 13.135 13.135 0.000   46 13.135
BHPUA8 29/09/2016 Call 33.000 0.006 0.006 0.000   212 0.006
BHPUB8 29/09/2016 Put 33.000 13.660 13.660 0.000   0 13.660
BHPCW9 29/09/2016 Call 33.010 0.006 0.006 0.000   0 0.006
BHPCV9 29/09/2016 Put 33.010 13.630 13.630 0.000   246 13.630
BHPQE9 29/09/2016 Call 34.000 0.004 0.004 0.000   0 0.004
BHPQF9 29/09/2016 Put 34.000 14.650 14.650 0.000   0 14.650
BHPQD9 29/09/2016 Call 34.010 0.004 0.004 0.000   0 0.004
BHPQC9 29/09/2016 Put 34.010 14.625 14.625 0.000   22 14.625
BHPPU9 29/09/2016 Call 35.500 0.002 0.002 0.000   0 0.002
BHPPT9 29/09/2016 Put 35.500 16.145 16.145 0.000   0 16.145
BHPPV9 29/09/2016 Call 35.510 0.002 0.002 0.000   0 0.002
BHPPW9 29/09/2016 Put 35.510 16.115 16.115 0.000   186 16.115
BHPZ79 29/09/2016 Call 40.000 0.000 0.000 0.000   0 0.000
BHPZ69 29/09/2016 Put 40.000 20.635 20.635 0.000   0 20.635
BHPZ39 29/09/2016 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ29 29/09/2016 Put 40.010 20.600 20.600 0.000   60 20.600
BHPZ49 29/09/2016 Call 40.500 0.000 0.000 0.000   0 0.000
BHPZ59 29/09/2016 Put 40.500 21.230 21.230 0.000   0 21.230
BHPYZ9 29/09/2016 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ19 29/09/2016 Put 40.510 21.200 21.200 0.000   0 21.200
BHPX79 27/10/2016 Call 0.010 19.305 19.305 0.000   0 19.305
BHPY69 27/10/2016 Call 14.750 5.090 5.090 0.000   0 5.090
BHPY99 27/10/2016 Put 14.750 0.515 0.515 0.000   40 0.515
BHPXZ9 27/10/2016 Call 15.000 4.900 4.900 0.000   0 4.900
BHPY19 27/10/2016 Put 15.000 0.565 0.565 0.000   20 0.565
BHPXO9 27/10/2016 Call 15.500 4.515 4.515 0.000   0 4.515
BHPXP9 27/10/2016 Put 15.500 0.675 0.675 0.000   0 0.675
BHPXQ9 27/10/2016 Call 16.000 4.120 4.120 0.000   0 4.120
BHPXR9 27/10/2016 Put 16.000 0.780 0.780 0.000   0 0.780
BHPXS9 27/10/2016 Call 16.500 3.755 3.755 0.000   0 3.755
BHPXT9 27/10/2016 Put 16.500 0.910 0.910 0.000   0 0.910
BHPWW9 27/10/2016 Call 17.000 3.395 3.395 0.000   0 3.395
BHPWX9 27/10/2016 Put 17.000 1.050 1.050 0.000   267 1.050
BHPWO9 27/10/2016 Call 17.500 3.055 3.055 0.000   5 3.055
BHPWP9 27/10/2016 Put 17.500 1.220 1.220 0.000   30 1.220
BHPWS9 27/10/2016 Call 18.000 2.735 2.735 0.000   80 2.735
BHPWT9 27/10/2016 Put 18.000 1.395 1.395 0.000   0 1.395
BHPWK9 27/10/2016 Call 18.500 2.435 2.435 0.000   24 2.435
BHPWN9 27/10/2016 Put 18.500 1.600 1.600 0.000   0 1.600
BHPWU9 27/10/2016 Call 19.000 2.150 2.150 0.000   0 2.150
BHPWV9 27/10/2016 Put 19.000 1.815 1.815 0.000   0 1.815
BHPWI9 27/10/2016 Call 19.500 1.895 1.895 0.000   0 1.895
BHPWJ9 27/10/2016 Put 19.500 2.060 2.060 0.000   0 2.060
BHPVV9 27/10/2016 Call 20.000 1.650 1.650 0.000   175 1.650
BHPVW9 27/10/2016 Put 20.000 2.315 2.315 0.000   28 2.315
BHPX39 27/10/2016 Call 20.500 1.440 1.440 0.000   10 1.440
BHPX49 27/10/2016 Put 20.500 2.605 2.605 0.000   0 2.605
BHPVX9 27/10/2016 Call 21.000 1.235 1.235 0.000   79 1.235
BHPWH9 27/10/2016 Put 21.000 2.905 2.905 0.000   0 2.905
BHPX59 27/10/2016 Call 21.500 1.065 1.065 0.000   0 1.065
BHPX69 27/10/2016 Put 21.500 3.240 3.240 0.000   0 3.240
BHPVT9 27/10/2016 Call 22.000 0.905 0.905 0.000   30 0.905
BHPVU9 27/10/2016 Put 22.000 3.580 3.580 0.000   0 3.580
BHPWY9 27/10/2016 Call 22.500 0.770 0.770 0.750 66 66 0.770
BHPWZ9 27/10/2016 Put 22.500 3.955 3.955 0.000   0 3.955
BHPVR9 27/10/2016 Call 23.000 0.650 0.650 0.000   20 0.650
BHPVS9 27/10/2016 Put 23.000 4.335 4.335 0.000   0 4.335
BHPX19 27/10/2016 Call 23.500 0.550 0.550 0.000   7 0.550
BHPX29 27/10/2016 Put 23.500 4.735 4.735 0.000   0 4.735
BHPWQ9 27/10/2016 Call 24.000 0.455 0.455 0.000   0 0.455
BHPWR9 27/10/2016 Put 24.000 5.140 5.140 0.000   0 5.140
BHPXG9 27/10/2016 Call 24.500 0.380 0.380 0.000   0 0.380
BHPXH9 27/10/2016 Put 24.500 5.565 5.565 0.000   0 5.565
BHPBW7 27/10/2016 Call 25.000            
BHPBX7 27/10/2016 Put 25.000            
BHPC37 27/10/2016 Call 25.010            
BHPBY7 27/10/2016 Put 25.010            
BHPB47 24/11/2016 Call 0.010 19.335 19.335 0.000   0 19.335
BHPZQ9 24/11/2016 Call 16.000 4.260 4.260 0.000   0 4.260
BHPZR9 24/11/2016 Put 16.000 0.935 0.935 0.000   0 0.935
BHPZI9 24/11/2016 Call 16.500 3.900 3.900 0.000   0 3.900
BHPZJ9 24/11/2016 Put 16.500 1.050 1.050 0.000   0 1.050
BHPZO9 24/11/2016 Call 17.000 3.540 3.540 0.000   0 3.540
BHPZP9 24/11/2016 Put 17.000 1.190 1.190 0.000   0 1.190
BHPZE9 24/11/2016 Call 17.500 3.215 3.215 0.000   0 3.215
BHPZF9 24/11/2016 Put 17.500 1.380 1.380 0.000   0 1.380
BHPZM9 24/11/2016 Call 18.000 2.885 2.885 0.000   0 2.885
BHPZN9 24/11/2016 Put 18.000 1.565 1.565 0.000   0 1.565
BHPB97 24/11/2016 Call 18.010            
BHPBF7 24/11/2016 Put 18.010            
BHPZG9 24/11/2016 Call 18.500 2.595 2.595 0.000   0 2.595
BHPZH9 24/11/2016 Put 18.500 1.785 1.785 0.000   0 1.785
BHPBH7 24/11/2016 Call 18.510            
BHPBG7 24/11/2016 Put 18.510            
BHPZA9 24/11/2016 Call 19.000 2.315 2.315 0.000   0 2.315
BHPZB9 24/11/2016 Put 19.000 2.005 2.005 0.000   0 2.005
BHPBI7 24/11/2016 Call 19.010            
BHPBJ7 24/11/2016 Put 19.010            
BHPZU9 24/11/2016 Call 19.500 2.060 2.060 0.000   0 2.060
BHPZV9 24/11/2016 Put 19.500 2.250 2.250 0.000   0 2.250
BHPZ89 24/11/2016 Call 20.000 1.825 1.825 0.000 4 4 1.825
BHPZ99 24/11/2016 Put 20.000 2.505 2.505 0.000   0 2.505
BHPZS9 24/11/2016 Call 20.500 1.610 1.610 0.000   0 1.610
BHPZT9 24/11/2016 Put 20.500 2.785 2.785 0.000   0 2.785
BHPZC9 24/11/2016 Call 21.000 1.410 1.410 0.000   0 1.410
BHPZD9 24/11/2016 Put 21.000 3.085 3.085 0.000   0 3.085
BHPZW9 24/11/2016 Call 21.500 1.230 1.230 0.000   0 1.230
BHPZX9 24/11/2016 Put 21.500 3.400 3.400 0.000   0 3.400
BHPB27 24/11/2016 Call 22.000 1.070 1.070 0.000   0 1.070
BHPB37 24/11/2016 Put 22.000 3.740 3.740 0.000   0 3.740
BHPZY9 24/11/2016 Call 22.500 0.920 0.920 0.000   0 0.920
BHPB17 24/11/2016 Put 22.500 4.080 4.080 0.000   0 4.080
BHPZK9 24/11/2016 Call 23.000 0.795 0.795 0.000   0 0.795
BHPZL9 24/11/2016 Put 23.000 4.425 4.425 0.000   0 4.425
BHPC67 24/11/2016 Call 24.000            
BHPC77 24/11/2016 Put 24.000            
BHPC57 24/11/2016 Call 24.010            
BHPC47 24/11/2016 Put 24.010            
BHPNQ9 22/12/2016 Call 0.010 19.375 19.375 0.000   0 19.375
BHPSH8 22/12/2016 Call 9.350 10.090 10.090 0.000   0 10.090
BHPSG8 22/12/2016 Put 9.350 0.085 0.085 0.000   2,900 0.085
BHPSE8 22/12/2016 Call 9.820 9.640 9.640 0.000   0 9.640
BHPSF8 22/12/2016 Put 9.820 0.115 0.115 0.000   220 0.115
BHPSD8 22/12/2016 Call 10.290 9.195 9.195 0.000   0 9.195
BHPSC8 22/12/2016 Put 10.290 0.145 0.145 0.000   190 0.145
BHPWS8 22/12/2016 Call 12.390 7.280 7.280 0.000   0 7.280
BHPWT8 22/12/2016 Put 12.390 0.345 0.345 0.000   1,430 0.345
BHPSX8 22/12/2016 Call 12.620 7.085 7.085 0.000   280 7.085
BHPSY8 22/12/2016 Put 12.620 0.375 0.375 0.000   150 0.375
BHPR98 22/12/2016 Call 12.860 6.875 6.875 0.000   3 6.875
BHPRF8 22/12/2016 Put 12.860 0.410 0.410 0.000   20 0.410
BHPJD8 22/12/2016 Call 13.090 6.680 6.680 0.000   0 6.680
BHPJE8 22/12/2016 Put 13.090 0.440 0.440 0.000   301 0.440
BHPSB9 22/12/2016 Call 13.100 6.620 6.620 0.000   30 6.620
BHPSA9 22/12/2016 Put 13.100 0.440 0.440 0.000   0 0.440
BHPQS8 22/12/2016 Call 13.330 6.470 6.470 0.000   0 6.470
BHPQT8 22/12/2016 Put 13.330 0.480 0.480 0.000   30 0.480
BHPD58 22/12/2016 Call 13.560 6.285 6.285 0.000   30 6.285
BHPD68 22/12/2016 Put 13.560 0.520 0.520 0.000   28 0.520
BHPKW8 22/12/2016 Call 13.790 6.095 6.095 0.000   17 6.095
BHPKX8 22/12/2016 Put 13.790 0.560 0.560 0.000   0 0.560
BHPY47 22/12/2016 Call 14.030 5.900 5.900 0.000   76 5.900
BHPY57 22/12/2016 Put 14.030 0.600 0.600 0.000   440 0.600
BHPI58 22/12/2016 Call 14.040 5.855 5.855 0.000   50 5.855
BHPI68 22/12/2016 Put 14.040 0.600 0.600 0.000   1,118 0.600
BHPI88 22/12/2016 Call 14.490 5.525 5.525 0.000   22 5.525
BHPI78 22/12/2016 Put 14.490 0.690 0.690 0.000   86 0.690
BHPLR8 22/12/2016 Call 14.500 5.490 5.490 0.000   0 5.490
BHPLS8 22/12/2016 Put 14.500 0.690 0.690 0.000   60 0.690
BHPVR7 22/12/2016 Call 14.960 5.160 5.160 0.000   206 5.160
BHPVS7 22/12/2016 Put 14.960 0.790 0.790 0.805 20 2,806 0.790
BHPFJ8 22/12/2016 Call 14.970 5.125 5.125 0.000   176 5.125
BHPFU8 22/12/2016 Put 14.970 0.785 0.785 0.000   1,460 0.785
BHPKS8 22/12/2016 Call 15.430 4.795 4.795 0.000   148 4.795
BHPKT8 22/12/2016 Put 15.430 0.895 0.895 0.000   653 0.895
BHPB89 22/12/2016 Call 15.440 4.770 4.770 0.000   0 4.770
BHPB79 22/12/2016 Put 15.440 0.895 0.895 0.000   205 0.895
BHPUK9 22/12/2016 Call 15.900 4.450 4.450 0.000   2,200 4.450
BHPUJ9 22/12/2016 Put 15.900 1.015 1.015 0.000   2,544 1.015
BHPG18 22/12/2016 Call 15.910 4.425 4.425 0.000   0 4.425
BHPFV8 22/12/2016 Put 15.910 1.010 1.010 0.000   160 1.010
BHPUH9 22/12/2016 Call 16.370 4.115 4.115 0.000   339 4.115
BHPUI9 22/12/2016 Put 16.370 1.145 1.145 0.000   45 1.145
BHPZH7 22/12/2016 Call 16.380 4.095 4.095 0.000   0 4.095
BHPZG7 22/12/2016 Put 16.380 1.140 1.140 0.000   375 1.140
BHPUG9 22/12/2016 Call 16.830 3.795 3.795 0.000   1,050 3.795
BHPUF9 22/12/2016 Put 16.830 1.280 1.280 0.000   1,144 1.280
BHPZI7 22/12/2016 Call 16.840 3.780 3.780 0.000   116 3.780
BHPZJ7 22/12/2016 Put 16.840 1.275 1.275 0.000   384 1.275
BHPKU8 22/12/2016 Call 17.300 3.495 3.495 0.000   1,055 3.495
BHPKV8 22/12/2016 Put 17.300 1.445 1.445 0.000   946 1.445
BHPP98 22/12/2016 Call 17.310 3.475 3.475 0.000   108 3.475
BHPPK8 22/12/2016 Put 17.310 1.430 1.430 0.000   261 1.430
BHPUE9 22/12/2016 Call 17.770 3.195 3.195 0.000   809 3.195
BHPUC9 22/12/2016 Put 17.770 1.610 1.610 0.000 5 210 1.610
BHPZL7 22/12/2016 Call 17.780 3.185 3.185 0.000   290 3.185
BHPZK7 22/12/2016 Put 17.780 1.605 1.605 0.000   430 1.605
BHPZT7 22/12/2016 Call 18.240 2.920 2.920 0.000   3,041 2.920
BHPZS7 22/12/2016 Put 18.240 1.800 1.800 0.000   300 1.800
BHPZU7 22/12/2016 Call 18.250 2.905 2.905 0.000   40 2.905
BHPZV7 22/12/2016 Put 18.250 1.790 1.790 0.000   158 1.790
BHPME9 22/12/2016 Call 18.700 2.665 2.665 0.000   1,590 2.665
BHPMF9 22/12/2016 Put 18.700 2.005 2.005 0.000   335 2.005
BHPZM7 22/12/2016 Call 18.710 2.650 2.650 0.000   49 2.650
BHPZN7 22/12/2016 Put 18.710 1.990 1.990 0.000   280 1.990
BHPL18 22/12/2016 Call 19.170 2.405 2.405 0.000   243 2.405
BHPL28 22/12/2016 Put 19.170 2.215 2.215 0.000   90 2.215
BHPPM8 22/12/2016 Call 19.180 2.400 2.400 0.000   110 2.400
BHPPL8 22/12/2016 Put 19.180 2.205 2.205 0.000   435 2.205
BHPMG9 22/12/2016 Call 19.640 2.180 2.180 0.000   1,783 2.180
BHPMH9 22/12/2016 Put 19.640 2.460 2.460 0.000   645 2.460
BHPGS9 22/12/2016 Call 19.650 2.170 2.170 0.000   0 2.170
BHPGR9 22/12/2016 Put 19.650 2.440 2.440 0.000   372 2.440
BHPKY8 22/12/2016 Call 20.110 1.960 1.960 0.000   166 1.960
BHPKZ8 22/12/2016 Put 20.110 2.710 2.710 0.000   419 2.710
BHPPN8 22/12/2016 Call 20.120 1.955 1.955 0.000   210 1.955
BHPPO8 22/12/2016 Put 20.120 2.690 2.690 0.000   143 2.690
BHPJZ9 22/12/2016 Call 20.570 1.765 1.765 0.000   247 1.765
BHPK19 22/12/2016 Put 20.570 2.970 2.970 0.000   214 2.970
BHPGT9 22/12/2016 Call 20.580 1.755 1.755 0.000   70 1.755
BHPGU9 22/12/2016 Put 20.580 2.950 2.950 0.000   345 2.950
BHPMP8 22/12/2016 Call 21.040 1.580 1.580 0.000   65 1.580
BHPMQ8 22/12/2016 Put 21.040 3.255 3.255 0.000   380 3.255
BHPNK9 22/12/2016 Call 21.050 1.570 1.570 0.000   82 1.570
BHPN99 22/12/2016 Put 21.050 3.230 3.230 0.000   757 3.230
BHPG87 22/12/2016 Call 21.510 1.400 1.400 0.000   2,255 1.400
BHPG97 22/12/2016 Put 21.510 3.545 3.545 0.000   416 3.545
BHPFH8 22/12/2016 Call 21.520 1.400 1.400 0.000   211 1.400
BHPFI8 22/12/2016 Put 21.520 3.520 3.520 0.000 3 849 3.520
BHPJC9 22/12/2016 Call 21.980 1.255 1.255 0.000   20 1.255
BHPJJ9 22/12/2016 Put 21.980 3.865 3.865 0.000   26 3.865
BHPBS7 22/12/2016 Call 22.440 1.110 1.110 0.000   860 1.110
BHPBZ7 22/12/2016 Put 22.440 4.180 4.180 0.000   3,173 4.180
BHPST8 22/12/2016 Call 22.450 1.105 1.105 0.000   313 1.105
BHPSU8 22/12/2016 Put 22.450 4.145 4.145 0.000   259 4.145
BHPUM9 22/12/2016 Call 22.910 0.980 0.980 0.000   38 0.980
BHPUN9 22/12/2016 Put 22.910 4.520 4.520 0.000   10 4.520
BHPW39 22/12/2016 Call 23.380 0.865 0.865 0.000   470 0.865
BHPW49 22/12/2016 Put 23.380 4.875 4.875 0.000   122 4.875
BHPYL7 22/12/2016 Call 23.390 0.860 0.860 0.000   108 0.860
BHPYK7 22/12/2016 Put 23.390 4.825 4.825 0.000   251 4.825
BHPUU9 22/12/2016 Call 23.850 0.755 0.755 0.000   0 0.755
BHPUV9 22/12/2016 Put 23.850 5.235 5.235 0.000   0 5.235
BHPW59 22/12/2016 Call 24.310 0.665 0.665 0.000   779 0.665
BHPW69 22/12/2016 Put 24.310 5.605 5.605 0.000   15 5.605
BHPZQ7 22/12/2016 Call 24.320 0.665 0.665 0.000   423 0.665
BHPZR7 22/12/2016 Put 24.320 5.545 5.545 0.000   838 5.545
BHPTX9 22/12/2016 Call 25.250 0.505 0.505 0.000   510 0.505
BHPTY9 22/12/2016 Put 25.250 6.385 6.385 0.000   4,804 6.385
BHPGL9 22/12/2016 Call 26.180 0.375 0.375 0.000   1,779 0.375
BHPGO9 22/12/2016 Put 26.180 7.190 7.190 0.000   3,734 7.190
BHPTK9 22/12/2016 Call 26.190 0.380 0.380 0.000   60 0.380
BHPTJ9 22/12/2016 Put 26.190 7.110 7.110 0.000   300 7.110
BHPTO9 22/12/2016 Call 26.650 0.325 0.325 0.000   0 0.325
BHPTN9 22/12/2016 Put 26.650 7.610 7.610 0.000   0 7.610
BHPTL9 22/12/2016 Call 26.660 0.325 0.325 0.000   0 0.325
BHPTM9 22/12/2016 Put 26.660 7.525 7.525 0.000   0 7.525
BHPEO9 22/12/2016 Call 27.120 0.285 0.285 0.000   1,250 0.285
BHPEP9 22/12/2016 Put 27.120 8.040 8.040 0.000   192 8.040
BHPC18 22/12/2016 Call 27.130 0.280 0.280 0.000   250 0.280
BHPC28 22/12/2016 Put 27.130 7.940 7.940 0.000   310 7.940
BHPC89 22/12/2016 Call 28.050 0.210 0.210 0.000   2,060 0.210
BHPC99 22/12/2016 Put 28.050 8.895 8.895 0.000   2,099 8.895
BHPBZ8 22/12/2016 Call 28.060 0.210 0.210 0.000   0 0.210
BHPBW8 22/12/2016 Put 28.060 8.785 8.785 0.000   455 8.785
BHPY79 22/12/2016 Call 28.990 0.150 0.150 0.000   383 0.150
BHPY89 22/12/2016 Put 28.990 9.780 9.780 0.000   459 9.780
BHPBU8 22/12/2016 Call 29.000 0.155 0.155 0.000   0 0.155
BHPBV8 22/12/2016 Put 29.000 9.660 9.660 0.000   760 9.660
BHPR19 22/12/2016 Call 29.920 0.110 0.110 0.000   35 0.110
BHPR29 22/12/2016 Put 29.920 10.670 10.670 0.000   139 10.670
BHPG59 22/12/2016 Call 29.930 0.110 0.110 0.000   0 0.110
BHPG69 22/12/2016 Put 29.930 10.535 10.535 0.000   397 10.535
BHPBT8 22/12/2016 Call 30.390 0.095 0.095 0.000   260 0.095
BHPBS8 22/12/2016 Put 30.390 11.120 11.120 0.000   0 11.120
BHPBQ8 22/12/2016 Call 30.400 0.095 0.095 0.000   0 0.095
BHPBR8 22/12/2016 Put 30.400 10.985 10.985 0.000   385 10.985
BHPM19 22/12/2016 Call 30.860 0.080 0.080 0.000   512 0.080
BHPM29 22/12/2016 Put 30.860 11.575 11.575 0.000   3,200 11.575
BHPGV9 22/12/2016 Call 30.870 0.080 0.080 0.000   0 0.080
BHPGW9 22/12/2016 Put 30.870 11.435 11.435 0.000   150 11.435
BHPM39 22/12/2016 Call 31.800 0.055 0.055 0.000   614 0.055
BHPM49 22/12/2016 Put 31.800 12.490 12.490 0.000   5 12.490
BHPZ77 22/12/2016 Call 31.810 0.060 0.060 0.000   0 0.060
BHPZ67 22/12/2016 Put 31.810 12.335 12.335 0.000   241 12.335
BHPIH9 22/12/2016 Call 32.260 0.050 0.050 0.000   60 0.050
BHPII9 22/12/2016 Put 32.260 12.940 12.940 0.000   0 12.940
BHPIK9 22/12/2016 Call 32.270 0.050 0.050 0.000   0 0.050
BHPIJ9 22/12/2016 Put 32.270 12.780 12.780 0.000   310 12.780
BHPM59 22/12/2016 Call 32.730 0.045 0.045 0.000   320 0.045
BHPM69 22/12/2016 Put 32.730 13.405 13.405 0.000   0 13.405
BHPGN8 22/12/2016 Call 32.740 0.045 0.045 0.000   0 0.045
BHPGM8 22/12/2016 Put 32.740 13.240 13.240 0.000   306 13.240
BHPLA9 22/12/2016 Call 33.200 0.035 0.035 0.000   0 0.035
BHPLB9 22/12/2016 Put 33.200 13.865 13.865 0.000   0 13.865
BHPLD9 22/12/2016 Call 33.210 0.035 0.035 0.000   0 0.035
BHPLC9 22/12/2016 Put 33.210 13.695 13.695 0.000   158 13.695
BHPM79 22/12/2016 Call 33.670 0.030 0.030 0.000   439 0.030
BHPM89 22/12/2016 Put 33.670 14.330 14.330 0.000   0 14.330
BHPGK8 22/12/2016 Call 33.680 0.030 0.030 0.000   0 0.030
BHPGL8 22/12/2016 Put 33.680 14.155 14.155 0.000   450 14.155
BHPQR9 22/12/2016 Call 34.130 0.025 0.025 0.000   0 0.025
BHPQQ9 22/12/2016 Put 34.130 14.785 14.785 0.000   0 14.785
BHPQO9 22/12/2016 Call 34.140 0.025 0.025 0.000   0 0.025
BHPQP9 22/12/2016 Put 34.140 14.605 14.605 0.000   30 14.605
BHPM99 22/12/2016 Call 34.600 0.025 0.025 0.000   40 0.025
BHPMA9 22/12/2016 Put 34.600 15.245 15.245 0.000   0 15.245
BHPLE9 22/12/2016 Call 34.610 0.025 0.025 0.000   0 0.025
BHPLK9 22/12/2016 Put 34.610 15.065 15.065 0.000   115 15.065
BHPLM9 22/12/2016 Call 35.070 0.020 0.020 0.000   0 0.020
BHPLL9 22/12/2016 Put 35.070 15.710 15.710 0.000   0 15.710
BHPLN9 22/12/2016 Call 35.080 0.020 0.020 0.000   0 0.020
BHPLO9 22/12/2016 Put 35.080 15.525 15.525 0.000   100 15.525
BHPMB9 22/12/2016 Call 35.540 0.015 0.015 0.000   130 0.015
BHPMC9 22/12/2016 Put 35.540 16.175 16.175 0.000   0 16.175
BHPC68 22/12/2016 Call 35.550 0.015 0.015 0.000   0 0.015
BHPC58 22/12/2016 Put 35.550 15.985 15.985 0.000   783 15.985
BHPMD9 22/12/2016 Call 36.470 0.010 0.010 0.000   40 0.010
BHPMM9 22/12/2016 Put 36.470 17.100 17.100 0.000   0 17.100
BHPQT9 22/12/2016 Call 36.480 0.015 0.015 0.000   0 0.015
BHPQS9 22/12/2016 Put 36.480 16.900 16.900 0.000   30 16.900
BHPMN9 22/12/2016 Call 37.410 0.009 0.009 0.000   52 0.009
BHPMO9 22/12/2016 Put 37.410 18.040 18.040 0.000   0 18.040
BHPQU9 22/12/2016 Call 37.420 0.010 0.010 0.000   0 0.010
BHPQV9 22/12/2016 Put 37.420 17.830 17.830 0.000   100 17.830
BHPLY9 22/12/2016 Call 38.340 0.007 0.007 0.000   60 0.007
BHPLZ9 22/12/2016 Put 38.340 18.970 18.970 0.000   0 18.970
BHPNW9 22/12/2016 Call 39.280 0.005 0.005 0.000   24 0.005
BHPNX9 22/12/2016 Put 39.280 19.910 19.910 0.000   0 19.910
BHPYZ7 22/12/2016 Call 39.290 0.005 0.005 0.000   0 0.005
BHPZ17 22/12/2016 Put 39.290 19.680 19.680 0.000   801 19.680
BHPB77 22/12/2016 Call 40.210 0.004 0.004 0.000   80 0.004
BHPB87 22/12/2016 Put 40.210 20.840 20.840 0.000   0 20.840
BHPVD9 22/12/2016 Call 40.220 0.004 0.004 0.000   0 0.004
BHPVE9 22/12/2016 Put 40.220 20.590 20.590 0.000   0 20.590
BHPTE8 22/12/2016 Call 41.150 0.003 0.003 0.000   0 0.003
BHPTF8 22/12/2016 Put 41.150 21.780 21.780 0.000   0 21.780
BHPKP9 22/12/2016 Call 41.160 0.003 0.003 0.000   0 0.003
BHPKQ9 22/12/2016 Put 41.160 21.510 21.510 0.000   287 21.510
BHPRI9 30/03/2017 Call 0.010 19.285 19.285 0.000   0 19.285
BHPWU8 30/03/2017 Call 12.000 7.825 7.825 0.000   0 7.825
BHPWV8 30/03/2017 Put 12.000 0.545 0.545 0.000   100 0.545
BHPSZ8 30/03/2017 Call 12.500 7.385 7.385 0.000   0 7.385
BHPT18 30/03/2017 Put 12.500 0.615 0.615 0.000   0 0.615
BHPRG8 30/03/2017 Call 13.000 6.965 6.965 0.000   0 6.965
BHPRH8 30/03/2017 Put 13.000 0.690 0.690 0.000   35 0.690
BHPSC9 30/03/2017 Call 13.010 6.845 6.845 0.000   4 6.845
BHPSD9 30/03/2017 Put 13.010 0.685 0.685 0.000   0 0.685
BHPJF8 30/03/2017 Call 13.500 6.550 6.550 0.000   0 6.550
BHPJG8 30/03/2017 Put 13.500 0.780 0.780 0.000   0 0.780
BHPSF9 30/03/2017 Call 13.510 6.450 6.450 0.000   0 6.450
BHPSE9 30/03/2017 Put 13.510 0.780 0.780 0.000   0 0.780
BHPS29 30/03/2017 Call 13.750 6.360 6.360 0.000   0 6.360
BHPS39 30/03/2017 Put 13.750 0.835 0.835 0.000   0 0.835
BHPD78 30/03/2017 Call 14.000 6.165 6.165 0.000   0 6.165
BHPD88 30/03/2017 Put 14.000 0.895 0.895 0.000   20 0.895
BHPRJ9 30/03/2017 Call 14.250 5.980 5.980 0.000   0 5.980
BHPRK9 30/03/2017 Put 14.250 0.955 0.955 0.000   0 0.955
BHPY87 30/03/2017 Call 14.500 5.790 5.790 0.000   0 5.790
BHPY97 30/03/2017 Put 14.500 1.010 1.010 0.000   752 1.010
BHPR99 30/03/2017 Call 14.750 5.600 5.600 0.000   0 5.600
BHPRF9 30/03/2017 Put 14.750 1.070 1.070 0.000   15 1.070
BHPVT7 30/03/2017 Call 15.000 5.415 5.415 0.000   0 5.415
BHPVU7 30/03/2017 Put 15.000 1.140 1.140 0.000   40 1.140
BHPR39 30/03/2017 Call 15.500 5.070 5.070 0.000   0 5.070
BHPR49 30/03/2017 Put 15.500 1.290 1.290 0.000   0 1.290
BHPTB7 30/03/2017 Call 16.000 4.720 4.720 0.000   20 4.720
BHPTC7 30/03/2017 Put 16.000 1.435 1.435 0.000   30 1.435
BHPGX9 30/03/2017 Call 16.010 4.645 4.645 0.000   0 4.645
BHPGY9 30/03/2017 Put 16.010 1.440 1.440 0.000   3 1.440
BHPQY9 30/03/2017 Call 16.500 4.390 4.390 0.000   0 4.390
BHPQZ9 30/03/2017 Put 16.500 1.615 1.615 0.000   0 1.615
BHPQH7 30/03/2017 Call 17.000 4.080 4.080 0.000   270 4.080
BHPQI7 30/03/2017 Put 17.000 1.800 1.800 0.000   30 1.800
BHPI19 30/03/2017 Call 17.010 4.005 4.005 0.000   0 4.005
BHPGZ9 30/03/2017 Put 17.010 1.795 1.795 0.000   40 1.795
BHPQW9 30/03/2017 Call 17.500 3.765 3.765 0.000   100 3.765
BHPQX9 30/03/2017 Put 17.500 1.990 1.990 0.000   0 1.990
BHPGM7 30/03/2017 Call 18.000 3.480 3.480 0.000   20 3.480
BHPGN7 30/03/2017 Put 18.000 2.210 2.210 0.000   103 2.210
BHPI29 30/03/2017 Call 18.010 3.420 3.420 0.000   0 3.420
BHPI39 30/03/2017 Put 18.010 2.205 2.205 0.000   10 2.205
BHPR59 30/03/2017 Call 18.500 3.200 3.200 0.000   22 3.200
BHPR69 30/03/2017 Put 18.500 2.435 2.435 0.000   24 2.435
BHPDR7 30/03/2017 Call 19.000 2.925 2.925 0.000   60 2.925
BHPDS7 30/03/2017 Put 19.000 2.660 2.660 0.000   10 2.660
BHPI59 30/03/2017 Call 19.010 2.880 2.880 0.000   83 2.880
BHPI49 30/03/2017 Put 19.010 2.665 2.665 0.000   102 2.665
BHPR79 30/03/2017 Call 19.500 2.685 2.685 0.000   0 2.685
BHPR89 30/03/2017 Put 19.500 2.920 2.920 0.000   0 2.920
BHPDP7 30/03/2017 Call 20.000 2.445 2.445 0.000   1,095 2.445
BHPDQ7 30/03/2017 Put 20.000 3.180 3.180 0.000   1,020 3.180
BHPRG9 30/03/2017 Call 20.500 2.220 2.220 0.000   85 2.220
BHPRH9 30/03/2017 Put 20.500 3.450 3.450 0.000   0 3.450
BHPDT7 30/03/2017 Call 21.000 2.025 2.025 0.000   60 2.025
BHPDU7 30/03/2017 Put 21.000 3.745 3.745 0.000   0 3.745
BHPY38 30/03/2017 Call 21.010 1.985 1.985 0.000   72 1.985
BHPY48 30/03/2017 Put 21.010 3.735 3.735 0.000   338 3.735
BHPT19 30/03/2017 Call 21.500 1.835 1.835 0.000   37 1.835
BHPT29 30/03/2017 Put 21.500 4.045 4.045 0.000   1,000 4.045
BHPDX7 30/03/2017 Call 22.000 1.655 1.655 0.000   230 1.655
BHPDY7 30/03/2017 Put 22.000 4.360 4.360 0.000   0 4.360
BHPY28 30/03/2017 Call 22.010 1.630 1.630 0.000   118 1.630
BHPY18 30/03/2017 Put 22.010 4.355 4.355 0.000   0 4.355
BHPT39 30/03/2017 Call 22.500 1.505 1.505 0.000   10 1.505
BHPT69 30/03/2017 Put 22.500 4.700 4.700 0.000   0 4.700
BHPD97 30/03/2017 Call 23.000 1.355 1.355 0.000   40 1.355
BHPDK7 30/03/2017 Put 23.000 5.040 5.040 0.000   0 5.040
BHPSO8 30/03/2017 Call 23.010 1.335 1.335 0.000   250 1.335
BHPSN8 30/03/2017 Put 23.010 5.030 5.030 0.000   35 5.030
BHPUW9 30/03/2017 Call 23.500 1.220 1.220 0.000   0 1.220
BHPUX9 30/03/2017 Put 23.500 5.395 5.395 0.000   0 5.395
BHPD77 30/03/2017 Call 24.000 1.100 1.100 0.000   200 1.100
BHPD87 30/03/2017 Put 24.000 5.765 5.765 0.000   7 5.765
BHPY68 30/03/2017 Call 24.010 1.075 1.075 0.000   599 1.075
BHPY58 30/03/2017 Put 24.010 5.745 5.745 0.000   220 5.745
BHPV19 30/03/2017 Call 24.500 0.980 0.980 0.000   0 0.980
BHPV29 30/03/2017 Put 24.500 6.135 6.135 0.000   0 6.135
BHPDN7 30/03/2017 Call 25.000 0.870 0.870 0.000   270 0.870
BHPDO7 30/03/2017 Put 25.000 6.520 6.520 0.000   0 6.520
BHPDL7 30/03/2017 Call 26.000 0.685 0.685 0.000   50 0.685
BHPDM7 30/03/2017 Put 26.000 7.325 7.325 0.000   0 7.325
BHPTI9 30/03/2017 Call 26.010 0.675 0.675 0.000   60 0.675
BHPTH9 30/03/2017 Put 26.010 7.300 7.300 0.000   0 7.300
BHPDV7 30/03/2017 Call 27.000 0.540 0.540 0.000   80 0.540
BHPDW7 30/03/2017 Put 27.000 8.170 8.170 0.000   0 8.170
BHPVH9 30/03/2017 Call 27.500 0.470 0.470 0.000   0 0.470
BHPVI9 30/03/2017 Put 27.500 8.600 8.600 0.000   0 8.600
BHPVG9 30/03/2017 Call 27.510 0.465 0.465 0.000   0 0.465
BHPVF9 30/03/2017 Put 27.510 8.560 8.560 0.000   11 8.560
BHPJI7 30/03/2017 Call 28.000 0.415 0.415 0.000   50 0.415
BHPJJ7 30/03/2017 Put 28.000 9.040 9.040 0.000   0 9.040
BHPY78 30/03/2017 Call 28.010 0.410 0.410 0.000   0 0.410
BHPY88 30/03/2017 Put 28.010 8.995 8.995 0.000   283 8.995
BHPK67 30/03/2017 Call 29.000 0.320 0.320 0.330 10 60 0.320
BHPK77 30/03/2017 Put 29.000 9.950 9.950 0.000   0 9.950
BHPYA8 30/03/2017 Call 29.010 0.320 0.320 0.000   0 0.320
BHPY98 30/03/2017 Put 29.010 9.890 9.890 0.000   350 9.890
BHPK87 30/03/2017 Call 30.000 0.250 0.250 0.000   60 0.250
BHPK97 30/03/2017 Put 30.000 10.875 10.875 0.000   0 10.875
BHPCR9 30/03/2017 Call 30.010 0.250 0.250 0.000   43 0.250
BHPCS9 30/03/2017 Put 30.010 10.800 10.800 0.000   0 10.800
BHPKI9 30/03/2017 Call 30.500 0.220 0.220 0.000   0 0.220
BHPKH9 30/03/2017 Put 30.500 11.345 11.345 0.000   0 11.345
BHPKJ9 30/03/2017 Call 30.510 0.220 0.220 0.000   0 0.220
BHPKK9 30/03/2017 Put 30.510 11.265 11.265 0.000   53 11.265
BHPKF9 30/03/2017 Call 31.000 0.195 0.195 0.000   60 0.195
BHPKG9 30/03/2017 Put 31.000 11.820 11.820 0.000   0 11.820
BHPKE9 30/03/2017 Call 31.010 0.195 0.195 0.000   0 0.195
BHPKD9 30/03/2017 Put 31.010 11.730 11.730 0.000   100 11.730
BHPCU9 30/03/2017 Call 32.000 0.155 0.155 0.000   40 0.155
BHPCT9 30/03/2017 Put 32.000 12.775 12.775 0.000   0 12.775
BHPCQ9 30/03/2017 Call 32.010 0.155 0.155 0.000   0 0.155
BHPCP9 30/03/2017 Put 32.010 12.670 12.670 0.000   40 12.670
BHPKM9 30/03/2017 Call 34.000 0.095 0.095 0.000   60 0.095
BHPKL9 30/03/2017 Put 34.000 14.705 14.705 0.000   0 14.705
BHPKN9 30/03/2017 Call 34.010 0.095 0.095 0.000   0 0.095
BHPKO9 30/03/2017 Put 34.010 14.560 14.560 0.000   9 14.560
BHPWW8 29/06/2017 Call 12.160 7.550 7.550 0.000   0 7.550
BHPWX8 29/06/2017 Put 12.160 0.635 0.635 0.000   38 0.635
BHPRI8 29/06/2017 Call 12.620 7.170 7.170 0.000   0 7.170
BHPRJ8 29/06/2017 Put 12.620 0.735 0.735 0.000   25 0.735
BHPJH8 29/06/2017 Call 13.090 6.800 6.800 0.000   0 6.800
BHPJI8 29/06/2017 Put 13.090 0.840 0.840 0.000   60 0.840
BHPD98 29/06/2017 Call 13.560 6.435 6.435 0.000   0 6.435
BHPDK8 29/06/2017 Put 13.560 0.965 0.965 0.000   335 0.965
BHPYE7 29/06/2017 Call 14.030 6.100 6.100 0.000   0 6.100
BHPYF7 29/06/2017 Put 14.030 1.085 1.085 0.000   50 1.085
BHPVV7 29/06/2017 Call 14.960 5.450 5.450 0.000   80 5.450
BHPVW7 29/06/2017 Put 14.960 1.360 1.360 0.000   60 1.360
BHPTF7 29/06/2017 Call 15.900 4.855 4.855 0.000   5 4.855
BHPTG7 29/06/2017 Put 15.900 1.665 1.665 1.700 5 75 1.665
BHPRZ7 29/06/2017 Call 16.830 4.315 4.315 0.000   5 4.315
BHPS17 29/06/2017 Put 16.830 2.020 2.020 0.000   170 2.020
BHPGO7 29/06/2017 Call 17.770 3.800 3.800 0.000   35 3.800
BHPGP7 29/06/2017 Put 17.770 2.415 2.415 0.000   460 2.415
BHPMI9 29/06/2017 Call 18.700 3.340 3.340 0.000   54 3.340
BHPMJ9 29/06/2017 Put 18.700 2.845 2.845 0.000   85 2.845
BHPMP9 29/06/2017 Call 19.640 2.915 2.915 0.000   75 2.915
BHPMQ9 29/06/2017 Put 19.640 3.330 3.330 0.000   28 3.330
BHPK29 29/06/2017 Call 20.570 2.515 2.515 0.000   30 2.515
BHPK39 29/06/2017 Put 20.570 3.830 3.830 0.000   155 3.830
BHPGK7 29/06/2017 Call 21.510 2.175 2.175 0.000   120 2.175
BHPGL7 29/06/2017 Put 21.510 4.405 4.405 0.000   120 4.405
BHPC17 29/06/2017 Call 22.440 1.855 1.855 0.000   20 1.855
BHPC27 29/06/2017 Put 22.440 4.995 4.995 0.000   475 4.995
BHPW79 29/06/2017 Call 23.380 1.580 1.580 1.180 10 35 1.580
BHPW89 29/06/2017 Put 23.380 5.640 5.640 0.000   455 5.640
BHPW99 29/06/2017 Call 24.310 1.335 1.335 1.360 10 220 1.335
BHPWA9 29/06/2017 Put 24.310 6.305 6.305 0.000   171 6.305
BHPTZ9 29/06/2017 Call 25.250 1.120 1.120 0.000   165 1.120
BHPU19 29/06/2017 Put 25.250 7.015 7.015 0.000   380 7.015
BHPGP9 29/06/2017 Call 26.180 0.940 0.940 0.000   55 0.940
BHPGQ9 29/06/2017 Put 26.180 7.750 7.750 0.000   570 7.750
BHPEQ9 29/06/2017 Call 27.120 0.775 0.775 0.000   70 0.775
BHPER9 29/06/2017 Put 27.120 8.515 8.515 0.000   2,247 8.515
BHPCF9 29/06/2017 Call 28.050 0.645 0.645 0.000   80 0.645
BHPCG9 29/06/2017 Put 28.050 9.305 9.305 0.000   223 9.305
BHPYI8 29/06/2017 Call 28.990 0.525 0.525 0.000   40 0.525
BHPYJ8 29/06/2017 Put 28.990 10.120 10.120 0.000   60 10.120
BHPKI8 29/06/2017 Call 29.920 0.435 0.435 0.000   80 0.435
BHPKJ8 29/06/2017 Put 29.920 10.950 10.950 0.000   275 10.950
BHPJX8 29/06/2017 Call 30.860 0.350 0.350 0.000   224 0.350
BHPJY8 29/06/2017 Put 30.860 11.810 11.810 0.000   195 11.810
BHPXL9 29/06/2017 Call 30.870 0.355 0.355 0.000   0 0.355
BHPXK9 29/06/2017 Put 30.870 11.650 11.650 0.000   6 11.650
BHPK68 29/06/2017 Call 31.800 0.290 0.290 0.000   50 0.290
BHPK78 29/06/2017 Put 31.800 12.680 12.680 0.000   0 12.680
BHPK48 29/06/2017 Call 32.730 0.235 0.235 0.000   10 0.235
BHPK58 29/06/2017 Put 32.730 13.560 13.560 0.000   0 13.560
BHPJZ8 29/06/2017 Call 33.670 0.195 0.195 0.000   80 0.195
BHPK18 29/06/2017 Put 33.670 14.455 14.455 0.000   0 14.455
BHPK28 29/06/2017 Call 34.600 0.155 0.155 0.000   80 0.155
BHPK38 29/06/2017 Put 34.600 15.355 15.355 0.000   0 15.355
BHPKC8 29/06/2017 Call 35.540 0.130 0.130 0.000   70 0.130
BHPKD8 29/06/2017 Put 35.540 16.265 16.265 0.000   2 16.265
BHPKE8 29/06/2017 Call 36.470 0.105 0.105 0.000   130 0.105
BHPKF8 29/06/2017 Put 36.470 17.175 17.175 0.000   0 17.175
BHPKA8 29/06/2017 Call 37.410 0.085 0.085 0.000   80 0.085
BHPKB8 29/06/2017 Put 37.410 18.095 18.095 0.000   0 18.095
BHPK88 29/06/2017 Call 38.340 0.070 0.070 0.000   0 0.070
BHPK98 29/06/2017 Put 38.340 19.010 19.010 0.000   0 19.010
BHPLH8 29/06/2017 Call 39.280 0.060 0.060 0.000   0 0.060
BHPLI8 29/06/2017 Put 39.280 19.935 19.935 0.000   0 19.935
BHPM78 29/06/2017 Call 40.210 0.045 0.045 0.000   10 0.045
BHPM88 29/06/2017 Put 40.210 20.855 20.855 0.000   0 20.855
BHPSN9 29/06/2017 Call 40.220 0.050 0.050 0.000   0 0.050
BHPSM9 29/06/2017 Put 40.220 20.490 20.490 0.000   0 20.490
BHPTG8 29/06/2017 Call 41.150 0.040 0.040 0.000   0 0.040
BHPTH8 29/06/2017 Put 41.150 21.785 21.785 0.000   0 21.785
BHPWY8 21/12/2017 Call 12.160 7.570 7.570 0.000   30 7.570
BHPX38 21/12/2017 Put 12.160 0.530 0.530 0.000   0 0.530
BHPRK8 21/12/2017 Call 12.620 7.210 7.210 0.000   0 7.210
BHPRL8 21/12/2017 Put 12.620 0.635 0.635 0.000   0 0.635
BHPJJ8 21/12/2017 Call 13.090 6.850 6.850 0.000   530 6.850
BHPJK8 21/12/2017 Put 13.090 0.740 0.740 0.000   40 0.740
BHPDL8 21/12/2017 Call 13.560 6.510 6.510 0.000   500 6.510
BHPDM8 21/12/2017 Put 13.560 0.875 0.875 0.000   40 0.875
BHPYG7 21/12/2017 Call 14.030 6.175 6.175 0.000   40 6.175
BHPYH7 21/12/2017 Put 14.030 1.010 1.010 0.000   55 1.010
BHPVX7 21/12/2017 Call 14.960 5.560 5.560 0.000   11 5.560
BHPVY7 21/12/2017 Put 14.960 1.325 1.325 0.000   60 1.325
BHPTH7 21/12/2017 Call 15.900 4.975 4.975 0.000   500 4.975
BHPTI7 21/12/2017 Put 15.900 1.680 1.680 0.000   4,064 1.680
BHPS27 21/12/2017 Call 16.830 4.460 4.460 0.000   35 4.460
BHPS37 21/12/2017 Put 16.830 2.085 2.085 0.000   45 2.085
BHPGQ7 21/12/2017 Call 17.770 3.980 3.980 0.000   485 3.980
BHPGR7 21/12/2017 Put 17.770 2.540 2.540 0.000   40 2.540
BHPMR9 21/12/2017 Call 18.700 3.535 3.535 0.000   115 3.535
BHPMS9 21/12/2017 Put 18.700 3.015 3.015 0.000   150 3.015
BHPMT9 21/12/2017 Call 19.640 3.145 3.145 0.000   40 3.145
BHPMU9 21/12/2017 Put 19.640 3.560 3.560 0.000   20 3.560
BHPK49 21/12/2017 Call 20.570 2.775 2.775 0.000   173 2.775
BHPK59 21/12/2017 Put 20.570 4.110 4.110 0.000   30 4.110
BHPMJ7 21/12/2017 Call 21.510 2.460 2.460 0.000   350 2.460
BHPMK7 21/12/2017 Put 21.510 4.725 4.725 0.000   103 4.725
BHPIY7 21/12/2017 Call 22.440 2.155 2.155 0.000   454 2.155
BHPIZ7 21/12/2017 Put 22.440 5.330 5.330 0.000   834 5.330
BHPIM7 21/12/2017 Call 23.380 1.905 1.905 0.000   30 1.905
BHPIP7 21/12/2017 Put 23.380 6.000 6.000 0.000   45 6.000
BHPIQ7 21/12/2017 Call 24.310 1.655 1.655 0.000   40 1.655
BHPIR7 21/12/2017 Put 24.310 6.660 6.660 0.000   40 6.660
BHPIS7 21/12/2017 Call 25.250 1.460 1.460 0.000   190 1.460
BHPIT7 21/12/2017 Put 25.250 7.370 7.370 0.000   232 7.370
BHPIU7 21/12/2017 Call 26.180 1.260 1.260 0.000   30 1.260
BHPIX7 21/12/2017 Put 26.180 8.085 8.085 0.000   33 8.085
BHPIG7 21/12/2017 Call 27.120 1.105 1.105 0.000   40 1.105
BHPIH7 21/12/2017 Put 27.120 8.830 8.830 0.000   55 8.830
BHPII7 21/12/2017 Call 28.050 0.950 0.950 0.000   30 0.950
BHPIJ7 21/12/2017 Put 28.050 9.590 9.590 0.000   65 9.590
BHPJ17 21/12/2017 Call 28.990 0.820 0.820 0.000   245 0.820
BHPJ27 21/12/2017 Put 28.990 10.375 10.375 0.000   60 10.375
BHPBL8 21/12/2017 Call 29.000 0.820 0.820 0.000   0 0.820
BHPBP8 21/12/2017 Put 29.000 10.250 10.250 0.000   70 10.250
BHPB48 21/12/2017 Call 29.460 0.765 0.765 0.000   0 0.765
BHPBI8 21/12/2017 Put 29.460 10.780 10.780 0.000   20 10.780
BHPBK8 21/12/2017 Call 29.470 0.760 0.760 0.000   0 0.760
BHPBJ8 21/12/2017 Put 29.470 10.640 10.640 0.000   0 10.640
BHPIK7 21/12/2017 Call 29.920 0.710 0.710 0.000   2,005 0.710
BHPIL7 21/12/2017 Put 29.920 11.180 11.180 0.000   65 11.180
BHPB38 21/12/2017 Call 29.930 0.705 0.705 0.000   0 0.705
BHPB28 21/12/2017 Put 29.930 11.025 11.025 0.000   0 11.025
BHPZX7 21/12/2017 Call 30.390 0.650 0.650 0.000   0 0.650
BHPZW7 21/12/2017 Put 30.390 11.585 11.585 0.000   0 11.585
BHPZY7 21/12/2017 Call 30.400 0.650 0.650 0.000   0 0.650
BHPB18 21/12/2017 Put 30.400 11.425 11.425 0.000   944 11.425
BHPJ57 21/12/2017 Call 30.860 0.600 0.600 0.000   98 0.600
BHPJM7 21/12/2017 Put 30.860 11.995 11.995 0.000   132 11.995
BHPJV7 21/12/2017 Call 31.800 0.515 0.515 0.000   400 0.515
BHPJW7 21/12/2017 Put 31.800 12.845 12.845 0.000   303 12.845
BHPIK8 21/12/2017 Call 31.810 0.510 0.510 0.000   0 0.510
BHPIL8 21/12/2017 Put 31.810 12.650 12.650 0.000   367 12.650
BHPS47 21/12/2017 Call 32.730 0.430 0.430 0.000   1,020 0.430
BHPS57 21/12/2017 Put 32.730 13.695 13.695 0.000   2,500 13.695
BHPTN7 21/12/2017 Call 33.670 0.365 0.365 0.000   90 0.365
BHPTO7 21/12/2017 Put 33.670 14.565 14.565 0.000   0 14.565
BHPUG7 21/12/2017 Call 34.600 0.305 0.305 0.000   145 0.305
BHPUH7 21/12/2017 Put 34.600 15.450 15.450 0.000   10 15.450
BHPW27 21/12/2017 Call 35.540 0.250 0.250 0.000   80 0.250
BHPW37 21/12/2017 Put 35.540 16.345 16.345 0.000   0 16.345
BHPX48 28/06/2018 Call 12.000 7.515 7.515 0.000   0 7.515
BHPX58 28/06/2018 Put 12.000 0.710 0.710 0.000   0 0.710
BHPT28 28/06/2018 Call 12.500 7.080 7.080 0.000   0 7.080
BHPT38 28/06/2018 Put 12.500 0.835 0.835 0.000   0 0.835
BHPRQ8 28/06/2018 Call 13.000 6.660 6.660 0.000   40 6.660
BHPRR8 28/06/2018 Put 13.000 0.980 0.980 0.000   0 0.980
BHPJL8 28/06/2018 Call 13.500 6.260 6.260 0.000   0 6.260
BHPJM8 28/06/2018 Put 13.500 1.125 1.125 0.000   0 1.125
BHPDN8 28/06/2018 Call 14.000 5.885 5.885 0.000   20 5.885
BHPDO8 28/06/2018 Put 14.000 1.290 1.290 0.000   80 1.290
BHPYI7 28/06/2018 Call 14.500 5.520 5.520 0.000   0 5.520
BHPYJ7 28/06/2018 Put 14.500 1.470 1.470 0.000   66 1.470
BHPVZ7 28/06/2018 Call 15.000 5.175 5.175 0.000   0 5.175
BHPW17 28/06/2018 Put 15.000 1.650 1.650 0.000   80 1.650
BHPTD7 28/06/2018 Call 16.000 4.535 4.535 0.000   0 4.535
BHPTE7 28/06/2018 Put 16.000 2.075 2.075 0.000   50 2.075
BHPQJ7 28/06/2018 Call 17.000 3.965 3.965 0.000   0 3.965
BHPQK7 28/06/2018 Put 17.000 2.525 2.525 0.000   85 2.525
BHPGS7 28/06/2018 Call 18.000 3.455 3.455 0.000   0 3.455
BHPGT7 28/06/2018 Put 18.000 3.035 3.035 0.000   45 3.035
BHPMV9 28/06/2018 Call 19.000 3.000 3.000 0.000   0 3.000
BHPMW9 28/06/2018 Put 19.000 3.575 3.575 0.000   2,065 3.575
BHPK69 28/06/2018 Call 20.000 2.590 2.590 0.000   103 2.590
BHPK79 28/06/2018 Put 20.000 4.160 4.160 0.000   40 4.160
BHPYQ8 28/06/2018 Call 21.000 2.250 2.250 0.000   12 2.250
BHPYR8 28/06/2018 Put 21.000 4.775 4.775 0.000   50 4.775
BHPXO8 28/06/2018 Call 22.000 1.940 1.940 0.000   20 1.940
BHPXP8 28/06/2018 Put 22.000 5.430 5.430 0.000   55 5.430
BHPVT8 28/06/2018 Call 23.000 1.675 1.675 0.000   0 1.675
BHPVU8 28/06/2018 Put 23.000 6.110 6.110 0.000   10 6.110
BHPVJ8 28/06/2018 Call 24.000 1.440 1.440 0.000   20 1.440
BHPVK8 28/06/2018 Put 24.000 6.830 6.830 0.000   15 6.830
BHPV78 28/06/2018 Call 25.000 1.240 1.240 0.000   40 1.240
BHPV88 28/06/2018 Put 25.000 7.555 7.555 0.000   0 7.555
BHPV98 28/06/2018 Call 26.000 1.065 1.065 0.000   40 1.065
BHPVA8 28/06/2018 Put 26.000 8.330 8.330 0.000   15 8.330
BHPUU8 28/06/2018 Call 27.000 0.915 0.915 0.000   30 0.915
BHPUV8 28/06/2018 Put 27.000 9.110 9.110 0.000   0 9.110
BHPUS8 28/06/2018 Call 28.000 0.790 0.790 0.000   50 0.790
BHPUT8 28/06/2018 Put 28.000 9.915 9.915 0.000   0 9.915
BHPVB8 28/06/2018 Call 29.000 0.680 0.680 0.000   0 0.680
BHPVC8 28/06/2018 Put 29.000 10.750 10.750 0.000   0 10.750
BHPVD8 28/06/2018 Call 30.000 0.580 0.580 0.000   0 0.580
BHPVE8 28/06/2018 Put 30.000 11.585 11.585 0.000   1 11.585
BHPUY8 28/06/2018 Call 31.000 0.505 0.505 0.000   0 0.505
BHPUZ8 28/06/2018 Put 31.000 12.450 12.450 0.000   0 12.450
BHPUW8 28/06/2018 Call 32.000 0.425 0.425 0.000   0 0.425
BHPUX8 28/06/2018 Put 32.000 13.330 13.330 0.000   0 13.330
BHPV58 28/06/2018 Call 33.000 0.370 0.370 0.000   40 0.370
BHPV68 28/06/2018 Put 33.000 14.215 14.215 0.000   0 14.215
BHPJE9 28/06/2018 Call 40.000 0.135 0.135 0.000   0 0.135
BHPJD9 28/06/2018 Put 40.000 20.760 20.760 0.000   1 20.760
BHPJF9 28/06/2018 Call 43.000 0.085 0.085 0.000   0 0.085
BHPJG9 28/06/2018 Put 43.000 23.680 23.680 0.000   0 23.680
BHPJI9 28/06/2018 Call 46.000 0.055 0.055 0.000   0 0.055
BHPJH9 28/06/2018 Put 46.000 26.630 26.630 0.000   0 26.630
BHPX68 20/12/2018 Call 12.000 8.205 8.205 0.000   0 8.205
BHPX78 20/12/2018 Put 12.000 1.360 1.360 0.000   10 1.360
BHPT48 20/12/2018 Call 12.500 7.870 7.870 0.000   0 7.870
BHPT58 20/12/2018 Put 12.500 1.520 1.520 0.000   0 1.520
BHPRS8 20/12/2018 Call 13.000 7.555 7.555 0.000   0 7.555
BHPRT8 20/12/2018 Put 13.000 1.695 1.695 0.000   0 1.695
BHPPP8 20/12/2018 Call 13.500 7.255 7.255 0.000   0 7.255
BHPPQ8 20/12/2018 Put 13.500 1.870 1.870 0.000   0 1.870
BHPLF8 20/12/2018 Call 14.000 6.955 6.955 0.000   0 6.955
BHPLG8 20/12/2018 Put 14.000 2.045 2.045 0.000   0 2.045
BHPL78 20/12/2018 Call 14.500 6.670 6.670 0.000   0 6.670
BHPL88 20/12/2018 Put 14.500 2.245 2.245 0.000   0 2.245
BHPLL8 20/12/2018 Call 15.000 6.410 6.410 0.000   2 6.410
BHPLM8 20/12/2018 Put 15.000 2.450 2.450 0.000   0 2.450
BHPLD8 20/12/2018 Call 16.000 5.890 5.890 0.000   45 5.890
BHPLE8 20/12/2018 Put 16.000 2.855 2.855 0.000   5 2.855
BHPLJ8 20/12/2018 Call 17.000 5.430 5.430 0.000   8 5.430
BHPLK8 20/12/2018 Put 17.000 3.320 3.320 0.000   19 3.320
BHPL98 20/12/2018 Call 18.000 4.990 4.990 0.000   6 4.990
BHPLA8 20/12/2018 Put 18.000 3.795 3.795 0.000   20 3.795
BHPLB8 20/12/2018 Call 19.000 4.590 4.590 0.000   4 4.590
BHPLC8 20/12/2018 Put 19.000 4.310 4.310 0.000   193 4.310
BHPL58 20/12/2018 Call 20.000 4.225 4.225 0.000   199 4.225
BHPL68 20/12/2018 Put 20.000 4.845 4.845 0.000   0 4.845
BHPL38 20/12/2018 Call 21.000 3.875 3.875 0.000   2 3.875
BHPL48 20/12/2018 Put 21.000 5.405 5.405 0.000   0 5.405
BHPMR8 20/12/2018 Call 22.000 3.575 3.575 0.000   0 3.575
BHPMU8 20/12/2018 Put 22.000 6.005 6.005 0.000   20 6.005
BHPJK9 20/12/2018 Call 23.000 3.280 3.280 0.000   280 3.280
BHPJL9 20/12/2018 Put 23.000 6.600 6.600 0.000   20 6.600
BHPUO9 20/12/2018 Call 24.000 3.015 3.015 0.000   0 3.015
BHPUP9 20/12/2018 Put 24.000 7.255 7.255 0.000   0 7.255
BHPV39 20/12/2018 Call 25.000 2.780 2.780 0.000   0 2.780
BHPV49 20/12/2018 Put 25.000 7.910 7.910 0.000   0 7.910

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.