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 26.450 Down -0.050 26.400 26.490 26.300 26.490 26.220 11,132,295 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZW7 27/08/2015 Call 0.010 26.480 26.480 0.000   25 26.480
BHPC38 27/08/2015 Call 0.100 26.350 26.350 0.000   510 26.350
BHPBZ8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 18.700 7.785 7.785 0.000   150 7.785
BHPZH7 27/08/2015 Put 18.700 0.001 0.001 0.000   5,930 0.001
BHPY88 27/08/2015 Call 21.980 4.560 4.560 0.000   40 4.560
BHPY98 27/08/2015 Put 21.980 0.050 0.050 0.000   350 0.050
BHPYA8 27/08/2015 Call 22.440 4.120 4.120 0.000   0 4.120
BHPYB8 27/08/2015 Put 22.440 0.070 0.070 0.000   179 0.070
BHPXB8 27/08/2015 Call 22.910 3.675 3.675 0.000   0 3.675
BHPXC8 27/08/2015 Put 22.910 0.095 0.095 0.110 250 3,038 0.095
BHPWA8 27/08/2015 Call 23.380 3.235 3.235 0.000   0 3.235
BHPWB8 27/08/2015 Put 23.380 0.130 0.130 0.000   519 0.130
BHPX38 27/08/2015 Call 23.390 3.225 3.225 0.000   0 3.225
BHPX48 27/08/2015 Put 23.390 0.130 0.130 0.000 45 575 0.130
BHPGZ8 27/08/2015 Call 23.850 2.800 2.800 0.000   20 2.800
BHPI18 27/08/2015 Put 23.850 0.170 0.170 0.200 200 2,687 0.170
BHPX68 27/08/2015 Call 23.860 2.795 2.795 0.000   0 2.795
BHPX58 27/08/2015 Put 23.860 0.170 0.170 0.000 15 350 0.170
BHPBI8 27/08/2015 Call 24.310 2.390 2.390 0.000   235 2.390
BHPBJ8 27/08/2015 Put 24.310 0.225 0.225 0.220 1,322 9,618 0.225
BHPVM8 27/08/2015 Call 24.320 2.385 2.385 0.000   144 2.385
BHPVL8 27/08/2015 Put 24.320 0.225 0.225 0.250 40 367 0.225
BHPZI7 27/08/2015 Call 24.780 1.990 1.990 0.000   164 1.990
BHPZJ7 27/08/2015 Put 24.780 0.295 0.295 0.270 200 6,655 0.295
BHPYU7 27/08/2015 Call 25.250 1.615 1.615 0.000   824 1.615
BHPYV7 27/08/2015 Put 25.250 0.385 0.385 0.385 1,638 5,295 0.385
BHPI48 27/08/2015 Call 25.260 1.610 1.610 0.000   40 1.610
BHPI58 27/08/2015 Put 25.260 0.390 0.390 0.395 100 1,229 0.390
BHPYZ7 27/08/2015 Call 25.720 1.275 1.275 1.250 7 2,902 1.275
BHPZ17 27/08/2015 Put 25.720 0.515 0.515 0.520 90 4,456 0.515
BHPVV8 27/08/2015 Call 25.730 1.265 1.265 0.000   2,357 1.265
BHPVW8 27/08/2015 Put 25.730 0.515 0.515 0.540 55 450 0.515
BHPYW7 27/08/2015 Call 26.180 0.975 0.975 0.975 532 2,721 0.975
BHPYX7 27/08/2015 Put 26.180 0.680 0.680 0.695 1,239 5,043 0.680
BHPI78 27/08/2015 Call 26.190 0.970 0.970 0.000   100 0.970
BHPI68 27/08/2015 Put 26.190 0.680 0.680 0.000 85 1,080 0.680
BHPY87 27/08/2015 Call 26.650 0.715 0.715 0.690 110 8,464 0.715
BHPY97 27/08/2015 Put 26.650 0.890 0.890 0.000   5,615 0.890
BHPX78 27/08/2015 Call 26.660 0.710 0.710 0.680 105 599 0.710
BHPX88 27/08/2015 Put 26.660 0.890 0.890 0.860 10 379 0.890
BHPXZ7 27/08/2015 Call 27.120 0.505 0.505 0.490 1,245 3,544 0.505
BHPY17 27/08/2015 Put 27.120 1.150 1.150 1.160 20 2,459 1.150
BHPG58 27/08/2015 Call 27.130 0.500 0.500 0.480 105 1,095 0.500
BHPG68 27/08/2015 Put 27.130 1.150 1.150 1.110 50 1,064 1.150
BHPXW7 27/08/2015 Call 27.590 0.340 0.340 0.320 5,865 9,694 0.340
BHPXY7 27/08/2015 Put 27.590 1.455 1.455 1.430 117 7,286 1.455
BHPXW8 27/08/2015 Call 27.600 0.340 0.340 0.290 200 527 0.340
BHPXY8 27/08/2015 Put 27.600 1.460 1.460 0.000 100 375 1.460
BHPX57 27/08/2015 Call 28.050 0.225 0.225 0.200 838 8,563 0.225
BHPX67 27/08/2015 Put 28.050 1.800 1.800 1.770 52 6,382 1.800
BHPGK8 27/08/2015 Call 28.060 0.225 0.225 0.210 566 2,509 0.225
BHPG98 27/08/2015 Put 28.060 1.800 1.800 1.770 50 3,270 1.800
BHPWA7 27/08/2015 Call 28.520 0.140 0.140 0.135 459 3,620 0.140
BHPWB7 27/08/2015 Put 28.520 2.190 2.190 0.000   755 2.190
BHPXA8 27/08/2015 Call 28.530 0.140 0.140 0.130 98 533 0.140
BHPX98 27/08/2015 Put 28.530 2.190 2.190 0.000   228 2.190
BHPX37 27/08/2015 Call 28.990 0.085 0.085 0.085 2,090 4,573 0.085
BHPX47 27/08/2015 Put 28.990 2.610 2.610 0.000   1,746 2.610
BHPGL8 27/08/2015 Call 29.000 0.085 0.085 0.105 50 1,894 0.085
BHPGM8 27/08/2015 Put 29.000 2.605 2.605 0.000   1,418 2.605
BHPW67 27/08/2015 Call 29.460 0.050 0.050 0.000 100 3,677 0.050
BHPW77 27/08/2015 Put 29.460 3.050 3.050 0.000   363 3.050
BHPZM8 27/08/2015 Call 29.470 0.050 0.050 0.000   0 0.050
BHPZN8 27/08/2015 Put 29.470 3.040 3.040 0.000   153 3.040
BHPX17 27/08/2015 Call 29.920 0.030 0.030 0.000   7,170 0.030
BHPX27 27/08/2015 Put 29.920 3.490 3.490 0.000   822 3.490
BHPT68 27/08/2015 Call 29.930 0.030 0.030 0.000   414 0.030
BHPT58 27/08/2015 Put 29.930 3.480 3.480 0.000   1,269 3.480
BHPW47 27/08/2015 Call 30.390 0.015 0.015 0.000   1,064 0.015
BHPW57 27/08/2015 Put 30.390 3.950 3.950 0.000   65 3.950
BHPPR8 27/08/2015 Call 30.400 0.015 0.015 0.000   892 0.015
BHPPQ8 27/08/2015 Put 30.400 3.940 3.940 0.000   515 3.940
BHPWC7 27/08/2015 Call 30.860 0.009 0.009 0.000   12,509 0.009
BHPWD7 27/08/2015 Put 30.860 4.420 4.420 0.000   801 4.420
BHPMD8 27/08/2015 Call 30.870 0.009 0.009 0.000   805 0.009
BHPMC8 27/08/2015 Put 30.870 4.400 4.400 0.000   1,488 4.400
BHPX97 27/08/2015 Call 31.330 0.005 0.005 0.000   4,979 0.005
BHPXA7 27/08/2015 Put 31.330 4.885 4.885 0.000   377 4.885
BHPME8 27/08/2015 Call 31.340 0.005 0.005 0.000   140 0.005
BHPMF8 27/08/2015 Put 31.340 4.870 4.870 0.000   533 4.870
BHPWY7 27/08/2015 Call 31.800 0.002 0.002 0.000   4,135 0.002
BHPWZ7 27/08/2015 Put 31.800 5.355 5.355 0.000   340 5.355
BHPMH8 27/08/2015 Call 31.810 0.002 0.002 0.000   80 0.002
BHPMG8 27/08/2015 Put 31.810 5.335 5.335 0.000   756 5.335
BHPX77 27/08/2015 Call 32.260 0.001 0.001 0.000   466 0.001
BHPX87 27/08/2015 Put 32.260 5.815 5.815 0.000   70 5.815
BHPMI8 27/08/2015 Call 32.270 0.001 0.001 0.000   85 0.001
BHPMJ8 27/08/2015 Put 32.270 5.795 5.795 0.000   115 5.795
BHPWG7 27/08/2015 Call 32.730 0.001 0.001 0.000   342 0.001
BHPWH7 27/08/2015 Put 32.730 6.285 6.285 0.000   16 6.285
BHPML8 27/08/2015 Call 32.740 0.001 0.001 0.000   1,060 0.001
BHPMK8 27/08/2015 Put 32.740 6.260 6.260 0.000   270 6.260
BHPXD7 27/08/2015 Call 33.200 0.000 0.000 0.000   6,163 0.000
BHPXF7 27/08/2015 Put 33.200 6.750 6.750 0.000   0 6.750
BHPBK9 27/08/2015 Call 33.210 0.000 0.000 0.000   0 0.000
BHPBJ9 27/08/2015 Put 33.210 6.730 6.730 0.000   456 6.730
BHPWW7 27/08/2015 Call 33.670 0.000 0.000 0.000   1,800 0.000
BHPWX7 27/08/2015 Put 33.670 7.220 7.220 0.000   0 7.220
BHPD98 27/08/2015 Call 33.680 0.000 0.000 0.000   40 0.000
BHPD88 27/08/2015 Put 33.680 7.195 7.195 7.200 50 682 7.195
BHPXB7 27/08/2015 Call 34.130 0.000 0.000 0.000   0 0.000
BHPXC7 27/08/2015 Put 34.130 7.680 7.680 0.000   0 7.680
BHPW87 27/08/2015 Call 34.600 0.000 0.000 0.000   0 0.000
BHPW97 27/08/2015 Put 34.600 8.150 8.150 0.000   1,246 8.150
BHPTJ8 27/08/2015 Call 34.610 0.000 0.000 0.000   0 0.000
BHPTK8 27/08/2015 Put 34.610 8.120 8.120 0.000   121 8.120
BHPXQ7 27/08/2015 Call 35.070 0.000 0.000 0.000   30 0.000
BHPXR7 27/08/2015 Put 35.070 8.620 8.620 0.000   51 8.620
BHPR38 27/08/2015 Call 35.080 0.000 0.000 0.000   0 0.000
BHPR48 27/08/2015 Put 35.080 8.590 8.590 0.000   10 8.590
BHPTM8 27/08/2015 Call 35.550 0.000 0.000 0.000   0 0.000
BHPTL8 27/08/2015 Put 35.550 9.060 9.060 0.000   7 9.060
BHPCO8 27/08/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPCN8 27/08/2015 Put 36.010 9.520 9.520 0.000   285 9.520
BHPCP8 27/08/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPCQ8 27/08/2015 Put 36.480 9.990 9.990 0.000   200 9.990
BHPXH7 27/08/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPXG7 27/08/2015 Put 36.950 10.460 10.460 0.000   304 10.460
BHPZ88 27/08/2015 Call 39.280 0.000 0.000 0.000   0 0.000
BHPZ98 27/08/2015 Put 39.280 12.830 12.830 0.000   0 12.830
BHPSY8 27/08/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPSX8 27/08/2015 Put 39.290 12.800 12.800 0.000   0 12.800
BHPIW8 27/08/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPIV8 27/08/2015 Put 39.750 13.255 13.255 0.000   100 13.255
BHPBT9 27/08/2015 Call 42.080 0.000 0.000 0.000   0 0.000
BHPBS9 27/08/2015 Put 42.080 15.630 15.630 0.000   0 15.630
BHPBQ9 27/08/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPBR9 27/08/2015 Put 42.090 15.585 15.585 0.000   170 15.585
BHPCX8 27/08/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCY8 27/08/2015 Put 43.960 17.445 17.445 0.000   41 17.445
BHPZV7 24/09/2015 Call 0.010 25.655 25.655 0.000   1,130 25.655
BHPBV8 24/09/2015 Call 0.100 25.490 25.490 0.000   0 25.490
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 11.525 11.525 0.000   0 11.525
BHPML7 24/09/2015 Put 14.960 0.001 0.001 0.000   0 0.001
BHPMN7 24/09/2015 Call 15.430 11.055 11.055 0.000   0 11.055
BHPMO7 24/09/2015 Put 15.430 0.002 0.002 0.000   0 0.002
BHPR59 24/09/2015 Call 15.900 10.590 10.590 0.000   0 10.590
BHPR69 24/09/2015 Put 15.900 0.003 0.003 0.000   635 0.003
BHPR39 24/09/2015 Call 16.370 10.120 10.120 0.000   0 10.120
BHPR49 24/09/2015 Put 16.370 0.005 0.005 0.000   0 0.005
BHPCV9 24/09/2015 Call 16.830 9.665 9.665 0.000   0 9.665
BHPCW9 24/09/2015 Put 16.830 0.008 0.008 0.000   825 0.008
BHPCU9 24/09/2015 Call 17.770 8.730 8.730 0.000   0 8.730
BHPCT9 24/09/2015 Put 17.770 0.020 0.020 0.000   1,435 0.020
BHPI49 24/09/2015 Call 18.240 8.260 8.260 0.000   0 8.260
BHPII9 24/09/2015 Put 18.240 0.030 0.030 0.000   220 0.030
BHPCL9 24/09/2015 Call 18.700 7.805 7.805 0.000   0 7.805
BHPCS9 24/09/2015 Put 18.700 0.040 0.040 0.055 100 1,050 0.040
BHPCK9 24/09/2015 Call 19.640 6.875 6.875 0.000   0 6.875
BHPCJ9 24/09/2015 Put 19.640 0.070 0.070 0.000   7,701 0.070
BHPCH9 24/09/2015 Call 20.570 5.960 5.960 0.000   0 5.960
BHPCI9 24/09/2015 Put 20.570 0.110 0.110 0.000   2,750 0.110
BHPWQ8 24/09/2015 Call 21.510 5.040 5.040 0.000   0 5.040
BHPWP8 24/09/2015 Put 21.510 0.165 0.165 0.000   255 0.165
BHPIQ9 24/09/2015 Call 21.520 4.325 4.325 0.000   100 4.325
BHPIP9 24/09/2015 Put 21.520 0.170 0.170 0.000   481 0.170
BHPWR8 24/09/2015 Call 21.980 4.590 4.590 0.000   0 4.590
BHPWS8 24/09/2015 Put 21.980 0.210 0.210 0.000   268 0.210
BHPIR9 24/09/2015 Call 21.990 3.895 3.895 0.000   0 3.895
BHPIS9 24/09/2015 Put 21.990 0.205 0.205 0.000   10 0.205
BHPWU8 24/09/2015 Call 22.440 4.150 4.150 0.000   0 4.150
BHPWT8 24/09/2015 Put 22.440 0.250 0.250 0.000   760 0.250
BHPIU9 24/09/2015 Call 22.450 3.485 3.485 0.000   0 3.485
BHPIT9 24/09/2015 Put 22.450 0.255 0.255 0.000   1,105 0.255
BHPWV8 24/09/2015 Call 22.910 3.705 3.705 0.000   100 3.705
BHPWW8 24/09/2015 Put 22.910 0.310 0.310 0.000   461 0.310
BHPIX9 24/09/2015 Call 22.920 3.075 3.075 0.000   0 3.075
BHPIY9 24/09/2015 Put 22.920 0.310 0.310 0.000 50 130 0.310
BHPWY8 24/09/2015 Call 23.380 3.275 3.275 0.000   0 3.275
BHPWX8 24/09/2015 Put 23.380 0.385 0.385 0.000   901 0.385
BHPJ19 24/09/2015 Call 23.390 2.675 2.675 0.000   184 2.675
BHPIZ9 24/09/2015 Put 23.390 0.385 0.385 0.000   155 0.385
BHPZN9 24/09/2015 Call 23.850 2.855 2.855 0.000   40 2.855
BHPZO9 24/09/2015 Put 23.850 0.470 0.470 0.000   1,660 0.470
BHPVG9 24/09/2015 Call 24.310 2.455 2.455 2.440 17 440 2.455
BHPVH9 24/09/2015 Put 24.310 0.580 0.580 0.000   1,323 0.580
BHPLC7 24/09/2015 Call 24.320 1.950 1.950 0.000   0 1.950
BHPLB7 24/09/2015 Put 24.320 0.580 0.580 0.000   597 0.580
BHPVI9 24/09/2015 Call 24.780 2.070 2.070 0.000   17 2.070
BHPVJ9 24/09/2015 Put 24.780 0.720 0.720 0.000   2,688 0.720
BHPVK9 24/09/2015 Call 25.250 1.710 1.710 1.665 1 4,261 1.710
BHPVL9 24/09/2015 Put 25.250 0.885 0.885 0.000   2,387 0.885
BHPL37 24/09/2015 Call 25.260 1.315 1.315 0.000   210 1.315
BHPL47 24/09/2015 Put 25.260 0.885 0.885 0.880 165 1,140 0.885
BHPTT9 24/09/2015 Call 25.720 1.385 1.385 0.000   104 1.385
BHPTU9 24/09/2015 Put 25.720 1.085 1.085 0.000   2,260 1.085
BHPPP9 24/09/2015 Call 26.180 1.095 1.095 0.000   2,440 1.095
BHPPQ9 24/09/2015 Put 26.180 1.310 1.310 0.000   3,639 1.310
BHPQU9 24/09/2015 Call 26.190 0.825 0.825 0.830 20 1,300 0.825
BHPQV9 24/09/2015 Put 26.190 1.310 1.310 0.000   583 1.310
BHPNK9 24/09/2015 Call 26.650 0.840 0.840 0.000   5,015 0.840
BHPNL9 24/09/2015 Put 26.650 1.585 1.585 0.000 15 508 1.585
BHPLU8 24/09/2015 Call 27.120 0.635 0.635 0.610 39 2,264 0.635
BHPLT8 24/09/2015 Put 27.120 1.895 1.895 0.000   5,929 1.895
BHPQZ9 24/09/2015 Call 27.130 0.470 0.470 0.470 150 3,356 0.470
BHPQY9 24/09/2015 Put 27.130 1.895 1.895 0.000   1,951 1.895
BHPLR8 24/09/2015 Call 27.590 0.465 0.465 0.445 104 5,756 0.465
BHPLS8 24/09/2015 Put 27.590 2.240 2.240 0.000   12,102 2.240
BHPLQ8 24/09/2015 Call 28.050 0.340 0.340 0.315 113 3,863 0.340
BHPLP8 24/09/2015 Put 28.050 2.610 2.610 2.710 65 8,125 2.610
BHPGO8 24/09/2015 Call 28.060 0.250 0.250 0.240 1,108 3,616 0.250
BHPGN8 24/09/2015 Put 28.060 2.605 2.605 0.000   1,773 2.605
BHPLW8 24/09/2015 Call 28.520 0.240 0.240 0.210 401 3,575 0.240
BHPLX8 24/09/2015 Put 28.520 3.010 3.010 2.980 200 861 3.010
BHPFU8 24/09/2015 Call 28.530 0.180 0.180 0.000   379 0.180
BHPFV8 24/09/2015 Put 28.530 3.005 3.005 0.000   385 3.005
BHPSE8 24/09/2015 Call 28.990 0.165 0.165 0.000   5,439 0.165
BHPSF8 24/09/2015 Put 28.990 3.435 3.435 0.000   1,978 3.435
BHPIM9 24/09/2015 Call 29.000 0.125 0.125 0.120 135 994 0.125
BHPIL9 24/09/2015 Put 29.000 3.425 3.425 0.000   2,239 3.425
BHPZR8 24/09/2015 Call 29.460 0.115 0.115 0.000   1,943 0.115
BHPZS8 24/09/2015 Put 29.460 3.870 3.870 0.000   4,059 3.870
BHPN58 24/09/2015 Call 29.470 0.090 0.090 0.000   185 0.090
BHPNY8 24/09/2015 Put 29.470 3.860 3.860 0.000   397 3.860
BHPQT8 24/09/2015 Call 29.920 0.075 0.075 0.080 20 1,609 0.075
BHPQU8 24/09/2015 Put 29.920 4.305 4.305 0.000   1,776 4.305
BHPKK9 24/09/2015 Call 29.930 0.060 0.060 0.000   1,075 0.060
BHPKL9 24/09/2015 Put 29.930 4.295 4.295 0.000   2,442 4.295
BHPB19 24/09/2015 Call 30.390 0.050 0.050 0.000   1,515 0.050
BHPB29 24/09/2015 Put 30.390 4.755 4.755 0.000   2,576 4.755
BHPE39 24/09/2015 Call 30.400 0.040 0.040 0.000   3,061 0.040
BHPE49 24/09/2015 Put 30.400 4.745 4.745 0.000   1,336 4.745
BHPQN8 24/09/2015 Call 30.860 0.035 0.035 0.000   2,420 0.035
BHPQO8 24/09/2015 Put 30.860 5.215 5.215 0.000   1,738 5.215
BHPE69 24/09/2015 Call 30.870 0.030 0.030 0.000   768 0.030
BHPE59 24/09/2015 Put 30.870 5.200 5.200 0.000   1,895 5.200
BHPZV8 24/09/2015 Call 31.330 0.020 0.020 0.000   1,186 0.020
BHPZW8 24/09/2015 Put 31.330 5.675 5.675 0.000 3 774 5.675
BHPE79 24/09/2015 Call 31.340 0.020 0.020 0.000   70 0.020
BHPE89 24/09/2015 Put 31.340 5.660 5.660 0.000   325 5.660
BHPQL8 24/09/2015 Call 31.800 0.015 0.015 0.000   804 0.015
BHPQM8 24/09/2015 Put 31.800 6.140 6.140 0.000   723 6.140
BHPLW7 24/09/2015 Call 31.810 0.010 0.010 0.000   1,555 0.010
BHPLX7 24/09/2015 Put 31.810 6.125 6.125 6.200 31 3,086 6.125
BHPZX8 24/09/2015 Call 32.260 0.009 0.009 0.000   2,782 0.009
BHPZY8 24/09/2015 Put 32.260 6.595 6.595 0.000   436 6.595
BHPS87 24/09/2015 Call 32.270 0.008 0.008 0.000   1,441 0.008
BHPS97 24/09/2015 Put 32.270 6.580 6.580 0.000   4,287 6.580
BHPQJ8 24/09/2015 Call 32.730 0.005 0.005 0.000   3,255 0.005
BHPQK8 24/09/2015 Put 32.730 7.065 7.065 0.000   910 7.065
BHPY78 24/09/2015 Call 32.740 0.005 0.005 0.000   1,018 0.005
BHPY68 24/09/2015 Put 32.740 7.050 7.050 0.000   3,422 7.050
BHPZT8 24/09/2015 Call 33.200 0.003 0.003 0.000   2,083 0.003
BHPZU8 24/09/2015 Put 33.200 7.535 7.535 0.000   689 7.535
BHPSL7 24/09/2015 Call 33.210 0.003 0.003 0.000   2,770 0.003
BHPSK7 24/09/2015 Put 33.210 7.515 7.515 0.000   512 7.515
BHPQX8 24/09/2015 Call 33.670 0.002 0.002 0.000   909 0.002
BHPQY8 24/09/2015 Put 33.670 8.000 8.000 0.000   589 8.000
BHPEJ9 24/09/2015 Call 33.680 0.002 0.002 0.000   1,977 0.002
BHPEI9 24/09/2015 Put 33.680 7.985 7.985 0.000   3,332 7.985
BHPB59 24/09/2015 Call 34.130 0.001 0.001 0.000   114 0.001
BHPB69 24/09/2015 Put 34.130 8.460 8.460 0.000   106 8.460
BHPEK9 24/09/2015 Call 34.140 0.001 0.001 0.000   240 0.001
BHPEL9 24/09/2015 Put 34.140 8.445 8.445 8.400 5 1,182 8.445
BHPQZ8 24/09/2015 Call 34.600 0.001 0.001 0.000   703 0.001
BHPRQ8 24/09/2015 Put 34.600 8.930 8.930 0.000   301 8.930
BHPT57 24/09/2015 Call 34.610 0.001 0.001 0.000   1,625 0.001
BHPT67 24/09/2015 Put 34.610 8.910 8.910 0.000   665 8.910
BHPB79 24/09/2015 Call 35.070 0.000 0.000 0.000   259 0.000
BHPB89 24/09/2015 Put 35.070 9.400 9.400 0.000   441 9.400
BHPZP7 24/09/2015 Call 35.080 0.000 0.000 0.000   10 0.000
BHPZO7 24/09/2015 Put 35.080 9.380 9.380 0.000   513 9.380
BHPQP8 24/09/2015 Call 35.540 0.000 0.000 0.000   675 0.000
BHPQQ8 24/09/2015 Put 35.540 9.870 9.870 0.000   150 9.870
BHPT97 24/09/2015 Call 35.550 0.000 0.000 0.000   2,395 0.000
BHPTA7 24/09/2015 Put 35.550 9.850 9.850 0.000   1,070 9.850
BHPB39 24/09/2015 Call 36.000 0.000 0.000 0.000   455 0.000
BHPB49 24/09/2015 Put 36.000 10.325 10.325 0.000   90 10.325
BHPCS8 24/09/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPCR8 24/09/2015 Put 36.010 10.305 10.305 0.000   53 10.305
BHPQR8 24/09/2015 Call 36.470 0.000 0.000 0.000   642 0.000
BHPQS8 24/09/2015 Put 36.470 10.795 10.795 0.000   490 10.795
BHPZQ7 24/09/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPZR7 24/09/2015 Put 36.480 10.775 10.775 0.000   598 10.775
BHPYE7 24/09/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPYF7 24/09/2015 Put 36.950 11.245 11.245 0.000   234 11.245
BHPQV8 24/09/2015 Call 37.410 0.000 0.000 0.000   1,000 0.000
BHPQW8 24/09/2015 Put 37.410 11.735 11.735 0.000   179 11.735
BHPBL8 24/09/2015 Call 37.420 0.000 0.000 0.000   0 0.000
BHPBK8 24/09/2015 Put 37.420 11.715 11.715 0.000   178 11.715
BHPU88 24/09/2015 Call 38.340 0.000 0.000 0.000   99 0.000
BHPU98 24/09/2015 Put 38.340 12.660 12.660 0.000   122 12.660
BHPYT9 24/09/2015 Call 38.350 0.000 0.000 0.000   200 0.000
BHPYU9 24/09/2015 Put 38.350 12.640 12.640 0.000   2,810 12.640
BHPYR9 24/09/2015 Call 38.820 0.000 0.000 0.000   0 0.000
BHPYS9 24/09/2015 Put 38.820 13.110 13.110 0.000   77 13.110
BHPV18 24/09/2015 Call 39.280 0.000 0.000 0.000   1,314 0.000
BHPV28 24/09/2015 Put 39.280 13.600 13.600 0.000   303 13.600
BHPWT9 24/09/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWU9 24/09/2015 Put 39.290 13.575 13.575 0.000   3,046 13.575
BHPXN9 24/09/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXS9 24/09/2015 Put 39.750 14.035 14.035 0.000   17 14.035
BHPSV8 24/09/2015 Call 39.760 0.000 0.000 0.000   0 0.000
BHPSW8 24/09/2015 Put 39.760 14.045 14.045 0.000   0 14.045
BHPB37 24/09/2015 Call 40.210 0.000 0.000 0.000   15 0.000
BHPB47 24/09/2015 Put 40.210 14.530 14.530 0.000   0 14.530
BHPYV9 24/09/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPYW9 24/09/2015 Put 40.220 14.505 14.505 0.000   526 14.505
BHPT88 24/09/2015 Call 41.150 0.000 0.000 0.000   203 0.000
BHPT98 24/09/2015 Put 41.150 15.465 15.465 0.000   65 15.465
BHPYZ9 24/09/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPYX9 24/09/2015 Put 41.160 15.440 15.440 0.000   112 15.440
BHPD48 24/09/2015 Call 42.080 0.000 0.000 0.000   0 0.000
BHPD58 24/09/2015 Put 42.080 16.395 16.395 0.000   0 16.395
BHPD78 24/09/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPD68 24/09/2015 Put 42.090 16.370 16.370 0.000   32 16.370
BHPZS7 24/09/2015 Call 43.020 0.000 0.000 0.000   0 0.000
BHPZT7 24/09/2015 Put 43.020 17.330 17.330 0.000   150 17.330
BHPB28 24/09/2015 Call 43.030 0.000 0.000 0.000   0 0.000
BHPZX7 24/09/2015 Put 43.030 17.305 17.305 0.000   545 17.305
BHPD18 24/09/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCZ8 24/09/2015 Put 43.960 18.235 18.235 0.000   20 18.235
BHPEF8 24/09/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPEG8 24/09/2015 Put 44.900 19.170 19.170 0.000   10 19.170
BHPXZ8 29/10/2015 Call 21.050 4.855 4.855 0.000   0 4.855
BHPY18 29/10/2015 Put 21.050 0.210 0.210 0.000   50 0.210
BHPYE8 29/10/2015 Call 21.980 4.600 4.600 0.000   0 4.600
BHPYF8 29/10/2015 Put 21.980 0.360 0.360 0.390 150 430 0.360
BHPYC8 29/10/2015 Call 22.440 4.170 4.170 0.000   0 4.170
BHPYD8 29/10/2015 Put 22.440 0.430 0.430 0.000   10 0.430
BHPXD8 29/10/2015 Call 22.910 3.740 3.740 0.000   0 3.740
BHPXF8 29/10/2015 Put 22.910 0.510 0.510 0.000   250 0.510
BHPWC8 29/10/2015 Call 23.380 3.320 3.320 0.000   0 3.320
BHPWD8 29/10/2015 Put 23.380 0.600 0.600 0.000   250 0.600
BHPVN8 29/10/2015 Call 23.850 2.920 2.920 0.000   0 2.920
BHPVO8 29/10/2015 Put 23.850 0.715 0.715 0.000   60 0.715
BHPR58 29/10/2015 Call 24.310 2.540 2.540 0.000   0 2.540
BHPR68 29/10/2015 Put 24.310 0.840 0.840 0.880 11 1,111 0.840
BHPQF8 29/10/2015 Call 24.780 2.185 2.185 0.000   0 2.185
BHPQG8 29/10/2015 Put 24.780 0.990 0.990 1.010 60 110 0.990
BHPN28 29/10/2015 Call 25.250 1.855 1.855 0.000   728 1.855
BHPN18 29/10/2015 Put 25.250 1.170 1.170 0.000   2,236 1.170
BHPN48 29/10/2015 Call 25.260 1.645 1.645 0.000   0 1.645
BHPN38 29/10/2015 Put 25.260 1.165 1.165 0.000   2,715 1.165
BHPL68 29/10/2015 Call 25.720 1.545 1.545 0.000   30 1.545
BHPL78 29/10/2015 Put 25.720 1.370 1.370 1.360 20 131 1.370
BHPL28 29/10/2015 Call 26.180 1.280 1.280 0.000   136 1.280
BHPL38 29/10/2015 Put 26.180 1.595 1.595 0.000   430 1.595
BHPLA8 29/10/2015 Call 26.650 1.040 1.040 0.000   93 1.040
BHPLB8 29/10/2015 Put 26.650 1.855 1.855 0.000   605 1.855
BHPBV9 29/10/2015 Call 26.660 0.945 0.945 0.000   0 0.945
BHPBU9 29/10/2015 Put 26.660 1.845 1.845 0.000   0 1.845
BHPKH8 29/10/2015 Call 27.120 0.830 0.830 0.860 55 486 0.830
BHPKY8 29/10/2015 Put 27.120 2.145 2.145 0.000   418 2.145
BHPBW9 29/10/2015 Call 27.130 0.760 0.760 0.000   0 0.760
BHPBX9 29/10/2015 Put 27.130 2.130 2.130 0.000   0 2.130
BHPL88 29/10/2015 Call 27.590 0.650 0.650 0.630 16 243 0.650
BHPL98 29/10/2015 Put 27.590 2.460 2.460 0.000   614 2.460
BHPBZ9 29/10/2015 Call 27.600 0.605 0.605 0.000   0 0.605
BHPBY9 29/10/2015 Put 27.600 2.445 2.445 0.000   0 2.445
BHPLM8 29/10/2015 Call 28.050 0.505 0.505 0.490 38 898 0.505
BHPLN8 29/10/2015 Put 28.050 2.805 2.805 0.000   0 2.805
BHPE19 29/10/2015 Call 28.060            
BHPDZ9 29/10/2015 Put 28.060            
BHPJE8 29/10/2015 Call 28.520 0.385 0.385 0.360 30 726 0.385
BHPJL8 29/10/2015 Put 28.520 3.175 3.175 0.000   280 3.175
BHPDT9 29/10/2015 Call 28.530            
BHPDU9 29/10/2015 Put 28.530            
BHPLK8 29/10/2015 Call 28.990 0.290 0.290 0.250 60 207 0.290
BHPLL8 29/10/2015 Put 28.990 3.560 3.560 0.000   22 3.560
BHPDW9 29/10/2015 Call 29.000            
BHPDV9 29/10/2015 Put 29.000            
BHPJC8 29/10/2015 Call 29.460 0.220 0.220 0.000   2,635 0.220
BHPJD8 29/10/2015 Put 29.460 3.965 3.965 0.000   0 3.965
BHPDX9 29/10/2015 Call 29.470            
BHPDY9 29/10/2015 Put 29.470            
BHPLC8 29/10/2015 Call 29.920 0.170 0.170 0.000   179 0.170
BHPLD8 29/10/2015 Put 29.920 4.380 4.380 0.000   53 4.380
BHPJO8 29/10/2015 Call 30.390 0.125 0.125 0.000   1,267 0.125
BHPKG8 29/10/2015 Put 30.390 4.815 4.815 0.000   5 4.815
BHPLE8 29/10/2015 Call 30.860 0.090 0.090 0.000   1,718 0.090
BHPLJ8 29/10/2015 Put 30.860 5.255 5.255 0.000   0 5.255
BHPJM8 29/10/2015 Call 31.330 0.070 0.070 0.000   40 0.070
BHPJN8 29/10/2015 Put 31.330 5.710 5.710 0.000   10 5.710
BHPL48 29/10/2015 Call 31.800 0.050 0.050 0.000   218 0.050
BHPL58 29/10/2015 Put 31.800 6.165 6.165 0.000   53 6.165
BHPKZ8 29/10/2015 Call 32.260 0.035 0.035 0.000   0 0.035
BHPL18 29/10/2015 Put 32.260 6.610 6.610 0.000   30 6.610
BHPZ68 29/10/2015 Call 32.270 0.035 0.035 0.000   0 0.035
BHPZ78 29/10/2015 Put 32.270 6.545 6.545 0.000   155 6.545
BHPLO8 29/10/2015 Call 32.730 0.025 0.025 0.000   25 0.025
BHPLY8 29/10/2015 Put 32.730 7.075 7.075 0.000   0 7.075
BHPZ58 29/10/2015 Call 32.740 0.025 0.025 0.000   0 0.025
BHPZ48 29/10/2015 Put 32.740 7.000 7.000 0.000   20 7.000
BHPLZ8 29/10/2015 Call 33.200 0.020 0.020 0.000   216 0.020
BHPM38 29/10/2015 Put 33.200 7.540 7.540 0.000   0 7.540
BHPZ28 29/10/2015 Call 33.210 0.020 0.020 0.000   0 0.020
BHPZ38 29/10/2015 Put 33.210 7.465 7.465 0.000   95 7.465
BHPMA8 29/10/2015 Call 33.670 0.015 0.015 0.000   5 0.015
BHPMB8 29/10/2015 Put 33.670 8.005 8.005 0.000   0 8.005
BHPMO8 29/10/2015 Call 34.130 0.009 0.009 0.000   220 0.009
BHPMP8 29/10/2015 Put 34.130 8.460 8.460 0.000   0 8.460
BHPMQ8 29/10/2015 Call 34.600 0.007 0.007 0.000   0 0.007
BHPMR8 29/10/2015 Put 34.600 8.930 8.930 0.000   100 8.930
BHPYG8 26/11/2015 Call 22.000 4.620 4.620 0.000   0 4.620
BHPYH8 26/11/2015 Put 22.000 0.495 0.495 0.000   310 0.495
BHPXG8 26/11/2015 Call 22.500 4.160 4.160 0.000   0 4.160
BHPXH8 26/11/2015 Put 22.500 0.585 0.585 0.000   30 0.585
BHPY28 26/11/2015 Call 22.510 3.800 3.800 0.000   0 3.800
BHPY38 26/11/2015 Put 22.510 0.580 0.580 0.000   90 0.580
BHPWE8 26/11/2015 Call 23.000 3.710 3.710 0.000   0 3.710
BHPWF8 26/11/2015 Put 23.000 0.680 0.680 0.000   60 0.680
BHPVP8 26/11/2015 Call 23.500 3.290 3.290 0.000   0 3.290
BHPVQ8 26/11/2015 Put 23.500 0.795 0.795 0.000   50 0.795
BHPR78 26/11/2015 Call 24.000 2.885 2.885 0.000   0 2.885
BHPR88 26/11/2015 Put 24.000 0.920 0.920 0.000   0 0.920
BHPQH8 26/11/2015 Call 24.500 2.510 2.510 0.000   0 2.510
BHPQI8 26/11/2015 Put 24.500 1.075 1.075 0.000   20 1.075
BHPPW8 26/11/2015 Call 25.000 2.165 2.165 0.000   0 2.165
BHPPX8 26/11/2015 Put 25.000 1.250 1.250 0.000   123 1.250
BHPC88 26/11/2015 Call 25.500 1.835 1.835 0.000   0 1.835
BHPC98 26/11/2015 Put 25.500 1.450 1.450 0.000   600 1.450
BHPCF8 26/11/2015 Call 26.000 1.550 1.550 0.000   63 1.550
BHPCG8 26/11/2015 Put 26.000 1.685 1.685 0.000   12 1.685
BHPTN8 26/11/2015 Call 26.010 1.470 1.470 0.000   30 1.470
BHPTO8 26/11/2015 Put 26.010 1.670 1.670 0.000   175 1.670
BHPCJ8 26/11/2015 Call 26.500 1.280 1.280 0.000   1,335 1.280
BHPCK8 26/11/2015 Put 26.500 1.940 1.940 0.000   505 1.940
BHPCT8 26/11/2015 Call 27.000 1.050 1.050 0.000   261 1.050
BHPCU8 26/11/2015 Put 27.000 2.230 2.230 0.000   40 2.230
BHPTQ8 26/11/2015 Call 27.010 1.015 1.015 0.990 20 120 1.015
BHPTP8 26/11/2015 Put 27.010 2.210 2.210 0.000   60 2.210
BHPDK8 26/11/2015 Call 27.500 0.850 0.850 0.000   162 0.850
BHPDL8 26/11/2015 Put 27.500 2.550 2.550 0.000   200 2.550
BHPDO8 26/11/2015 Call 28.000 0.675 0.675 0.000   2,724 0.675
BHPDV8 26/11/2015 Put 28.000 2.885 2.885 0.000   15 2.885
BHPTR8 26/11/2015 Call 28.010 0.660 0.660 0.000   180 0.660
BHPTS8 26/11/2015 Put 28.010 2.855 2.855 0.000   165 2.855
BHPDW8 26/11/2015 Call 28.500 0.535 0.535 0.520 263 397 0.535
BHPDZ8 26/11/2015 Put 28.500 3.250 3.250 0.000   13 3.250
BHPE18 26/11/2015 Call 29.000 0.420 0.420 0.000   144 0.420
BHPE58 26/11/2015 Put 29.000 3.640 3.640 0.000   0 3.640
BHPTU8 26/11/2015 Call 29.010 0.415 0.415 0.000   0 0.415
BHPTT8 26/11/2015 Put 29.010 3.595 3.595 0.000   170 3.595
BHPE68 26/11/2015 Call 29.500 0.325 0.325 0.300 10 580 0.325
BHPEH8 26/11/2015 Put 29.500 4.050 4.050 0.000   0 4.050
BHPEI8 26/11/2015 Call 30.000 0.250 0.250 0.000   88 0.250
BHPFH8 26/11/2015 Put 30.000 4.480 4.480 0.000   0 4.480
BHPFI8 26/11/2015 Call 30.500 0.195 0.195 0.000   1,659 0.195
BHPFJ8 26/11/2015 Put 30.500 4.925 4.925 0.000   0 4.925
BHPP68 26/11/2015 Call 31.000 0.145 0.145 0.000   790 0.145
BHPP78 26/11/2015 Put 31.000 5.390 5.390 0.000   0 5.390
BHPP88 26/11/2015 Call 31.500 0.115 0.115 0.000   30 0.115
BHPP98 26/11/2015 Put 31.500 5.865 5.865 0.000   0 5.865
BHPPK8 26/11/2015 Call 32.000 0.090 0.090 0.000   0 0.090
BHPPL8 26/11/2015 Put 32.000 6.350 6.350 0.000   0 6.350
BHPPM8 26/11/2015 Call 32.500 0.070 0.070 0.000   40 0.070
BHPPN8 26/11/2015 Put 32.500 6.840 6.840 0.000   0 6.840
BHPPO8 26/11/2015 Call 33.000 0.055 0.055 0.000   0 0.055
BHPPP8 26/11/2015 Put 33.000 7.335 7.335 0.000   0 7.335
BHPT48 26/11/2015 Call 39.290 0.001 0.001 0.000   0 0.001
BHPSZ8 26/11/2015 Put 39.290 13.430 13.430 0.000   212 13.430
BHPGR8 17/12/2015 Call 13.560 12.920 12.920 0.000   0 12.920
BHPGS8 17/12/2015 Put 13.560 0.015 0.015 0.000   224 0.015
BHPGW8 17/12/2015 Call 13.570 12.150 12.150 0.000   0 12.150
BHPGV8 17/12/2015 Put 13.570 0.015 0.015 0.000   0 0.015
BHPZ47 17/12/2015 Call 14.030 12.455 12.455 0.000   0 12.455
BHPZ57 17/12/2015 Put 14.030 0.020 0.020 0.000   0 0.020
BHPBF8 17/12/2015 Call 14.040 11.695 11.695 0.000   0 11.695
BHPB98 17/12/2015 Put 14.040 0.020 0.020 0.000   0 0.020
BHPBG8 17/12/2015 Call 14.490 11.995 11.995 0.000   0 11.995
BHPBH8 17/12/2015 Put 14.490 0.030 0.030 0.000   0 0.030
BHPB78 17/12/2015 Call 14.500 11.250 11.250 0.000   0 11.250
BHPB88 17/12/2015 Put 14.500 0.030 0.030 0.000   0 0.030
BHPMP7 17/12/2015 Call 14.960 11.525 11.525 0.000   0 11.525
BHPMQ7 17/12/2015 Put 14.960 0.040 0.040 0.000   900 0.040
BHPB68 17/12/2015 Call 14.970 10.795 10.795 0.000   0 10.795
BHPB58 17/12/2015 Put 14.970 0.040 0.040 0.000   0 0.040
BHPGU8 17/12/2015 Call 15.430 11.055 11.055 0.000   0 11.055
BHPGT8 17/12/2015 Put 15.430 0.055 0.055 0.000   0 0.055
BHPGX8 17/12/2015 Call 15.440 10.345 10.345 0.000   0 10.345
BHPGY8 17/12/2015 Put 15.440 0.055 0.055 0.000   0 0.055
BHPZ37 17/12/2015 Call 15.900 10.590 10.590 0.000   0 10.590
BHPZ27 17/12/2015 Put 15.900 0.065 0.065 0.000   0 0.065
BHPFF8 17/12/2015 Call 15.910 9.895 9.895 0.000   0 9.895
BHPFG8 17/12/2015 Put 15.910 0.070 0.070 0.000   0 0.070
BHPFP8 17/12/2015 Call 16.370 10.120 10.120 0.000   0 10.120
BHPFO8 17/12/2015 Put 16.370 0.085 0.085 0.000   0 0.085
BHPFL8 17/12/2015 Call 16.380 9.445 9.445 0.000   0 9.445
BHPFK8 17/12/2015 Put 16.380 0.085 0.085 0.000   0 0.085
BHPMS7 17/12/2015 Call 16.830 9.660 9.660 0.000   0 9.660
BHPMR7 17/12/2015 Put 16.830 0.100 0.100 0.000   855 0.100
BHPFW8 17/12/2015 Call 16.840 9.005 9.005 0.000   0 9.005
BHPFX8 17/12/2015 Put 16.840 0.105 0.105 0.000   0 0.105
BHPFQ8 17/12/2015 Call 17.300 9.195 9.195 0.000   0 9.195
BHPFR8 17/12/2015 Put 17.300 0.125 0.125 0.000   700 0.125
BHPFM8 17/12/2015 Call 17.310 8.555 8.555 0.000   0 8.555
BHPFN8 17/12/2015 Put 17.310 0.125 0.125 0.000   375 0.125
BHPG48 17/12/2015 Call 17.770 8.730 8.730 0.000   0 8.730
BHPG38 17/12/2015 Put 17.770 0.145 0.145 0.155 2,400 2,422 0.145
BHPFZ8 17/12/2015 Call 17.780 8.110 8.110 0.000   0 8.110
BHPFY8 17/12/2015 Put 17.780 0.145 0.145 0.000   370 0.145
BHPZP8 17/12/2015 Call 18.700 7.810 7.810 0.000   0 7.810
BHPZO8 17/12/2015 Put 18.700 0.200 0.200 0.000   0 0.200
BHPJP7 17/12/2015 Call 18.710 7.240 7.240 0.000   32 7.240
BHPJQ7 17/12/2015 Put 18.710 0.200 0.200 0.000   13,136 0.200
BHPZQ8 17/12/2015 Call 20.110 6.430 6.430 0.000   0 6.430
BHPB99 17/12/2015 Put 20.110 0.320 0.320 0.000   50 0.320
BHPG27 17/12/2015 Call 21.510 5.100 5.100 0.000   0 5.100
BHPG37 17/12/2015 Put 21.510 0.500 0.500 0.000   3,580 0.500
BHPJS7 17/12/2015 Call 21.520 4.740 4.740 0.000   0 4.740
BHPJR7 17/12/2015 Put 21.520 0.495 0.495 0.000   1,230 0.495
BHPMF7 17/12/2015 Call 21.980 4.670 4.670 0.000   0 4.670
BHPMI7 17/12/2015 Put 21.980 0.575 0.575 0.000   800 0.575
BHPBJ7 17/12/2015 Call 22.440 4.260 4.260 0.000   0 4.260
BHPBK7 17/12/2015 Put 22.440 0.665 0.665 0.000   770 0.665
BHPI57 17/12/2015 Call 22.910 3.850 3.850 0.000   59 3.850
BHPI67 17/12/2015 Put 22.910 0.765 0.765 0.000   121 0.765
BHPVM9 17/12/2015 Call 23.380 3.465 3.465 0.000   0 3.465
BHPVO9 17/12/2015 Put 23.380 0.885 0.885 0.000   2,680 0.885
BHPJX7 17/12/2015 Call 23.390 3.255 3.255 0.000   0 3.255
BHPJY7 17/12/2015 Put 23.390 0.880 0.880 0.000   1,190 0.880
BHPI97 17/12/2015 Call 23.850 3.085 3.085 0.000   0 3.085
BHPIF7 17/12/2015 Put 23.850 1.015 1.015 0.000   1,140 1.015
BHPVP9 17/12/2015 Call 24.310 2.740 2.740 0.000   0 2.740
BHPVQ9 17/12/2015 Put 24.310 1.165 1.165 0.000   1,463 1.165
BHPK17 17/12/2015 Call 24.320 2.605 2.605 0.000   0 2.605
BHPJZ7 17/12/2015 Put 24.320 1.155 1.155 0.000   410 1.155
BHPI77 17/12/2015 Call 24.780 2.405 2.405 0.000   5 2.405
BHPI87 17/12/2015 Put 24.780 1.325 1.325 1.400 21 2,503 1.325
BHPXQ9 17/12/2015 Call 25.250 2.100 2.100 0.000   269 2.100
BHPXR9 17/12/2015 Put 25.250 1.520 1.520 1.550 6 4,283 1.520
BHPK27 17/12/2015 Call 25.260 2.020 2.020 0.000   0 2.020
BHPK37 17/12/2015 Put 25.260 1.505 1.505 0.000   130 1.505
BHPGU7 17/12/2015 Call 25.720 1.815 1.815 0.000   120 1.815
BHPGV7 17/12/2015 Put 25.720 1.720 1.720 0.000   205 1.720
BHPSK9 17/12/2015 Call 26.180 1.565 1.565 0.000   319 1.565
BHPUD9 17/12/2015 Put 26.180 1.945 1.945 0.000   2,706 1.945
BHPK57 17/12/2015 Call 26.190 1.520 1.520 0.000   80 1.520
BHPK47 17/12/2015 Put 26.190 1.925 1.925 0.000   880 1.925
BHPGW7 17/12/2015 Call 26.650 1.330 1.330 1.280 30 1,077 1.330
BHPGX7 17/12/2015 Put 26.650 2.190 2.190 0.000   921 2.190
BHPMK9 17/12/2015 Call 27.120 1.120 1.120 0.000   7,157 1.120
BHPML9 17/12/2015 Put 27.120 2.460 2.460 2.560 4 840 2.460
BHPKS7 17/12/2015 Call 27.130 1.100 1.100 0.000   50 1.100
BHPKT7 17/12/2015 Put 27.130 2.435 2.435 0.000   507 2.435
BHPGY7 17/12/2015 Call 27.590 0.940 0.940 0.000   279 0.940
BHPGZ7 17/12/2015 Put 27.590 2.750 2.750 0.000   1,590 2.750
BHPLK9 17/12/2015 Call 28.050 0.780 0.780 0.790 27 1,149 0.780
BHPLL9 17/12/2015 Put 28.050 3.050 3.050 0.000   4,181 3.050
BHPKV7 17/12/2015 Call 28.060 0.775 0.775 0.000   220 0.775
BHPKU7 17/12/2015 Put 28.060 3.020 3.020 0.000   556 3.020
BHPI37 17/12/2015 Call 28.520 0.645 0.645 0.000   328 0.645
BHPI47 17/12/2015 Put 28.520 3.385 3.385 0.000   220 3.385
BHPJR9 17/12/2015 Call 28.990 0.520 0.520 0.000   4,835 0.520
BHPJS9 17/12/2015 Put 28.990 3.735 3.735 0.000   3,565 3.735
BHPKW7 17/12/2015 Call 29.000 0.520 0.520 0.000   808 0.520
BHPKX7 17/12/2015 Put 29.000 3.685 3.685 0.000   212 3.685
BHPI17 17/12/2015 Call 29.460 0.425 0.425 0.410 20 1,580 0.425
BHPI27 17/12/2015 Put 29.460 4.105 4.105 0.000   98 4.105
BHPS88 17/12/2015 Call 29.920 0.340 0.340 0.000   3,350 0.340
BHPS98 17/12/2015 Put 29.920 4.485 4.485 0.000   1,987 4.485
BHPKZ7 17/12/2015 Call 29.930 0.340 0.340 0.000   210 0.340
BHPKY7 17/12/2015 Put 29.930 4.410 4.410 0.000   485 4.410
BHPJ37 17/12/2015 Call 30.390 0.270 0.270 0.000   6,084 0.270
BHPJ47 17/12/2015 Put 30.390 4.885 4.885 0.000   2,140 4.885
BHPYD7 17/12/2015 Call 30.400 0.270 0.270 0.000   2,040 0.270
BHPYC7 17/12/2015 Put 30.400 4.800 4.800 0.000   1,137 4.800
BHPNW8 17/12/2015 Call 30.860 0.215 0.215 0.190 35 4,157 0.215
BHPNX8 17/12/2015 Put 30.860 5.305 5.305 0.000   3,298 5.305
BHPVE7 17/12/2015 Call 30.870 0.215 0.215 0.000   153 0.215
BHPVD7 17/12/2015 Put 30.870 5.205 5.205 0.000   392 5.205
BHPJT7 17/12/2015 Call 31.330 0.170 0.170 0.000   1,193 0.170
BHPJU7 17/12/2015 Put 31.330 5.735 5.735 0.000   405 5.735
BHPVX8 17/12/2015 Call 31.340 0.170 0.170 0.000   0 0.170
BHPVY8 17/12/2015 Put 31.340 5.625 5.625 0.000   450 5.625
BHPNU8 17/12/2015 Call 31.800 0.135 0.135 0.000   856 0.135
BHPNV8 17/12/2015 Put 31.800 6.175 6.175 0.000   654 6.175
BHPT29 17/12/2015 Call 31.810 0.135 0.135 0.000   589 0.135
BHPT19 17/12/2015 Put 31.810 6.050 6.050 0.000   451 6.050
BHPTJ7 17/12/2015 Call 32.260 0.105 0.105 0.000   879 0.105
BHPTK7 17/12/2015 Put 32.260 6.615 6.615 0.000   55 6.615
BHPWG8 17/12/2015 Call 32.270 0.110 0.110 0.000   0 0.110
BHPWH8 17/12/2015 Put 32.270 6.480 6.480 0.000   0 6.480
BHPNM8 17/12/2015 Call 32.730 0.085 0.085 0.000   780 0.085
BHPNN8 17/12/2015 Put 32.730 7.075 7.075 0.000   999 7.075
BHPN97 17/12/2015 Call 32.740 0.085 0.085 0.000   256 0.085
BHPN87 17/12/2015 Put 32.740 6.925 6.925 0.000   686 6.925
BHPTL7 17/12/2015 Call 33.200 0.065 0.065 0.000   1,568 0.065
BHPTM7 17/12/2015 Put 33.200 7.535 7.535 0.000   548 7.535
BHPW18 17/12/2015 Call 33.210 0.065 0.065 0.000   0 0.065
BHPVZ8 17/12/2015 Put 33.210 7.380 7.380 0.000   178 7.380
BHPNO8 17/12/2015 Call 33.670 0.055 0.055 0.000   989 0.055
BHPNP8 17/12/2015 Put 33.670 8.000 8.000 0.000   948 8.000
BHPN77 17/12/2015 Call 33.680 0.055 0.055 0.000   460 0.055
BHPN67 17/12/2015 Put 33.680 7.835 7.835 0.000   628 7.835
BHPL17 17/12/2015 Call 34.130 0.040 0.040 0.000   250 0.040
BHPL27 17/12/2015 Put 34.130 8.460 8.460 0.000   110 8.460
BHPWJ8 17/12/2015 Call 34.140 0.040 0.040 0.000   0 0.040
BHPWI8 17/12/2015 Put 34.140 8.285 8.285 0.000   30 8.285
BHPNQ8 17/12/2015 Call 34.600 0.030 0.030 0.000   1,660 0.030
BHPNR8 17/12/2015 Put 34.600 8.925 8.925 0.000   2,919 8.925
BHPT89 17/12/2015 Call 34.610 0.030 0.030 0.000   543 0.030
BHPT79 17/12/2015 Put 34.610 8.745 8.745 0.000   276 8.745
BHPXS7 17/12/2015 Call 35.070 0.025 0.025 0.000   4,055 0.025
BHPXT7 17/12/2015 Put 35.070 9.395 9.395 0.000   0 9.395
BHPT39 17/12/2015 Call 35.080 0.025 0.025 0.000   38 0.025
BHPT69 17/12/2015 Put 35.080 9.210 9.210 0.000   487 9.210
BHPNS8 17/12/2015 Call 35.540 0.020 0.020 0.000   177 0.020
BHPNT8 17/12/2015 Put 35.540 9.865 9.865 0.000   147 9.865
BHPT99 17/12/2015 Call 35.550 0.020 0.020 0.000   143 0.020
BHPTA9 17/12/2015 Put 35.550 9.670 9.670 0.000   1,818 9.670
BHPMY8 17/12/2015 Call 36.000 0.015 0.015 0.000   200 0.015
BHPMZ8 17/12/2015 Put 36.000 10.320 10.320 0.000   0 10.320
BHPMX8 17/12/2015 Call 36.010 0.015 0.015 0.000   200 0.015
BHPMU8 17/12/2015 Put 36.010 10.125 10.125 0.000   110 10.125
BHPN68 17/12/2015 Call 36.470 0.010 0.010 0.000   343 0.010
BHPN78 17/12/2015 Put 36.470 10.790 10.790 0.000   190 10.790
BHPR18 17/12/2015 Call 36.480 0.010 0.010 0.000   0 0.010
BHPR28 17/12/2015 Put 36.480 10.590 10.590 0.000   495 10.590
BHPXJ7 17/12/2015 Call 36.950 0.009 0.009 0.000   0 0.009
BHPXI7 17/12/2015 Put 36.950 11.055 11.055 0.000   239 11.055
BHPN88 17/12/2015 Call 37.410 0.007 0.007 0.000   5,117 0.007
BHPN98 17/12/2015 Put 37.410 11.730 11.730 0.000   1,130 11.730
BHPZR9 17/12/2015 Call 37.420 0.007 0.007 0.000   125 0.007
BHPZQ9 17/12/2015 Put 37.420 11.520 11.520 0.000   766 11.520
BHPF78 17/12/2015 Call 37.870 0.005 0.005 0.000   0 0.005
BHPF68 17/12/2015 Put 37.870 12.185 12.185 0.000   44 12.185
BHPF48 17/12/2015 Call 37.880 0.005 0.005 0.000   0 0.005
BHPF58 17/12/2015 Put 37.880 11.980 11.980 0.000   45 11.980
BHPNK8 17/12/2015 Call 38.340 0.004 0.004 0.000   1,200 0.004
BHPNL8 17/12/2015 Put 38.340 12.655 12.655 0.000   520 12.655
BHPZS9 17/12/2015 Call 38.350 0.004 0.004 0.000   0 0.004
BHPZT9 17/12/2015 Put 38.350 12.445 12.445 0.000   3,260 12.445
BHPF88 17/12/2015 Call 38.810 0.003 0.003 0.000   0 0.003
BHPF98 17/12/2015 Put 38.810 13.125 13.125 0.000   0 13.125
BHPRI8 17/12/2015 Call 39.280 0.002 0.002 0.000   1,810 0.002
BHPRJ8 17/12/2015 Put 39.280 13.595 13.595 0.000   1,070 13.595
BHPXJ9 17/12/2015 Call 39.290 0.002 0.002 0.000   0 0.002
BHPXK9 17/12/2015 Put 39.290 13.375 13.375 0.000   3,611 13.375
BHPCQ9 17/12/2015 Call 40.210 0.001 0.001 0.000   850 0.001
BHPCR9 17/12/2015 Put 40.210 14.520 14.520 0.000   500 14.520
BHPBY8 17/12/2015 Call 40.220 0.001 0.001 0.000   110 0.001
BHPBX8 17/12/2015 Put 40.220 14.295 14.295 0.000   198 14.295
BHPTA8 17/12/2015 Call 41.150 0.001 0.001 0.000   0 0.001
BHPTB8 17/12/2015 Put 41.150 15.460 15.460 0.000   525 15.460
BHPSO8 17/12/2015 Call 41.160 0.001 0.001 0.000   0 0.001
BHPSP8 17/12/2015 Put 41.160 15.230 15.230 0.000   0 15.230
BHPLP9 17/12/2015 Call 42.080 0.000 0.000 0.000   910 0.000
BHPLO9 17/12/2015 Put 42.080 16.385 16.385 0.000   20 16.385
BHPZB9 17/12/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPZC9 17/12/2015 Put 42.090 16.150 16.150 0.000   451 16.150
BHPVK7 17/12/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPVJ7 17/12/2015 Put 43.960 18.005 18.005 0.000   167 18.005
BHPLM9 17/12/2015 Call 46.760 0.000 0.000 0.000   343 0.000
BHPLN9 17/12/2015 Put 46.760 21.055 21.055 0.000   280 21.055
BHPY67 17/12/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPY77 17/12/2015 Put 50.510 24.500 24.500 0.000   95 24.500
BHPD39 28/01/2016 Call 23.000 3.870 3.870 0.000   0 3.870
BHPD49 28/01/2016 Put 23.000 0.860 0.860 0.880 40 40 0.860
BHPD99 28/01/2016 Call 23.500 3.475 3.475 0.000   0 3.475
BHPDK9 28/01/2016 Put 23.500 0.995 0.995 0.000   0 0.995
BHPCY9 28/01/2016 Call 24.000 3.105 3.105 0.000   0 3.105
BHPCZ9 28/01/2016 Put 24.000 1.165 1.165 0.000   0 1.165
BHPD59 28/01/2016 Call 24.500 2.760 2.760 0.000   0 2.760
BHPD69 28/01/2016 Put 24.500 1.340 1.340 0.000   0 1.340
BHPD19 28/01/2016 Call 25.000 2.445 2.445 0.000   0 2.445
BHPD29 28/01/2016 Put 25.000 1.535 1.535 0.000   0 1.535
BHPD79 28/01/2016 Call 25.500 2.145 2.145 0.000   0 2.145
BHPD89 28/01/2016 Put 25.500 1.735 1.735 0.000   0 1.735
BHPC19 28/01/2016 Call 26.000 1.880 1.880 0.000   0 1.880
BHPC29 28/01/2016 Put 26.000 1.965 1.965 0.000   0 1.965
BHPC59 28/01/2016 Call 26.500 1.625 1.625 0.000   0 1.625
BHPCM9 28/01/2016 Put 26.500 2.205 2.205 0.000   0 2.205
BHPDP9 28/01/2016 Call 27.000 1.405 1.405 0.000   0 1.405
BHPDQ9 28/01/2016 Put 27.000 2.490 2.490 0.000   0 2.490
BHPC39 28/01/2016 Call 27.500 1.185 1.185 0.000   0 1.185
BHPC49 28/01/2016 Put 27.500 2.785 2.785 0.000   0 2.785
BHPDN9 28/01/2016 Call 28.000 1.010 1.010 0.000   0 1.010
BHPDO9 28/01/2016 Put 28.000 3.110 3.110 0.000   0 3.110
BHPCN9 28/01/2016 Call 28.500 0.835 0.835 0.000   0 0.835
BHPCO9 28/01/2016 Put 28.500 3.455 3.455 0.000   0 3.455
BHPDR9 28/01/2016 Call 29.000 0.700 0.700 0.000   0 0.700
BHPDS9 28/01/2016 Put 29.000 3.825 3.825 0.000   0 3.825
BHPCP9 28/01/2016 Call 29.500 0.585 0.585 0.000   0 0.585
BHPCX9 28/01/2016 Put 29.500 4.210 4.210 0.000   0 4.210
BHPDL9 28/01/2016 Call 30.000 0.490 0.490 0.000   0 0.490
BHPDM9 28/01/2016 Put 30.000 4.615 4.615 0.000   0 4.615
BHPBP9 23/03/2016 Call 13.090 13.390 13.390 0.000   0 13.390
BHPBO9 23/03/2016 Put 13.090 0.105 0.105 0.000   0 0.105
BHPBM9 23/03/2016 Call 13.100 11.905 11.905 0.000   0 11.905
BHPBL9 23/03/2016 Put 13.100 0.105 0.105 0.000   0 0.105
BHPBG9 23/03/2016 Call 13.560 12.920 12.920 0.000   0 12.920
BHPBF9 23/03/2016 Put 13.560 0.105 0.105 0.000   0 0.105
BHPBH9 23/03/2016 Call 13.570 11.475 11.475 0.000   0 11.475
BHPBI9 23/03/2016 Put 13.570 0.105 0.105 0.000   0 0.105
BHPPY8 23/03/2016 Call 14.030 12.455 12.455 0.000   0 12.455
BHPPZ8 23/03/2016 Put 14.030 0.120 0.120 0.000   3,700 0.120
BHPWK8 23/03/2016 Call 14.040 11.050 11.050 0.000   0 11.050
BHPWL8 23/03/2016 Put 14.040 0.120 0.120 0.000   0 0.120
BHPQ28 23/03/2016 Call 14.490 11.995 11.995 0.000   0 11.995
BHPQ18 23/03/2016 Put 14.490 0.135 0.135 0.000   101 0.135
BHPWN8 23/03/2016 Call 14.500 10.635 10.635 0.000   0 10.635
BHPWM8 23/03/2016 Put 14.500 0.135 0.135 0.000   0 0.135
BHPMU7 23/03/2016 Call 14.960 11.525 11.525 0.000   0 11.525
BHPMT7 23/03/2016 Put 14.960 0.160 0.160 0.000   0 0.160
BHPWO8 23/03/2016 Call 14.970 10.210 10.210 0.000   0 10.210
BHPWZ8 23/03/2016 Put 14.970 0.155 0.155 0.000   0 0.155
BHPQD8 23/03/2016 Call 15.430 11.060 11.060 0.000   0 11.060
BHPQE8 23/03/2016 Put 15.430 0.180 0.180 0.000   300 0.180
BHPX28 23/03/2016 Call 15.440 9.780 9.780 0.000   0 9.780
BHPX18 23/03/2016 Put 15.440 0.180 0.180 0.000   0 0.180
BHPQC8 23/03/2016 Call 15.900 10.590 10.590 0.000   0 10.590
BHPQB8 23/03/2016 Put 15.900 0.205 0.205 0.000   0 0.205
BHPQ78 23/03/2016 Call 15.910 9.345 9.345 0.000   0 9.345
BHPQ88 23/03/2016 Put 15.910 0.210 0.210 0.000   0 0.210
BHPQ98 23/03/2016 Call 16.370 10.125 10.125 0.000   0 10.125
BHPQA8 23/03/2016 Put 16.370 0.240 0.240 0.000   2,100 0.240
BHPQ38 23/03/2016 Call 16.380 8.915 8.915 0.000   0 8.915
BHPQ48 23/03/2016 Put 16.380 0.240 0.240 0.000   0 0.240
BHPMV7 23/03/2016 Call 16.830 9.670 9.670 0.000   0 9.670
BHPMW7 23/03/2016 Put 16.830 0.275 0.275 0.000   690 0.275
BHPRX8 23/03/2016 Call 16.840 8.495 8.495 0.000   0 8.495
BHPRY8 23/03/2016 Put 16.840 0.275 0.275 0.000   200 0.275
BHPS18 23/03/2016 Call 17.300 9.205 9.205 0.000   0 9.205
BHPRZ8 23/03/2016 Put 17.300 0.310 0.310 0.000   40 0.310
BHPS28 23/03/2016 Call 17.310 8.065 8.065 0.000   0 8.065
BHPS38 23/03/2016 Put 17.310 0.310 0.310 0.000   350 0.310
BHPS48 23/03/2016 Call 17.770 8.740 8.740 0.000   0 8.740
BHPS58 23/03/2016 Put 17.770 0.355 0.355 0.000   0 0.355
BHPSI8 23/03/2016 Call 17.780 7.645 7.645 0.000   0 7.645
BHPS68 23/03/2016 Put 17.780 0.355 0.355 0.000   0 0.355
BHPMY7 23/03/2016 Call 18.700 7.830 7.830 0.000   100 7.830
BHPMX7 23/03/2016 Put 18.700 0.450 0.450 0.000   822 0.450
BHPG47 23/03/2016 Call 21.510 5.215 5.215 0.000   0 5.215
BHPG57 23/03/2016 Put 21.510 0.930 0.930 0.000   109 0.930
BHPYK8 23/03/2016 Call 21.980 4.805 4.805 0.000   10 4.805
BHPYL8 23/03/2016 Put 21.980 1.045 1.045 0.000   54 1.045
BHPBL7 23/03/2016 Call 22.440 4.430 4.430 0.000   0 4.430
BHPBP7 23/03/2016 Put 22.440 1.155 1.155 0.000   300 1.155
BHPXI8 23/03/2016 Call 22.910 4.050 4.050 0.000   0 4.050
BHPXJ8 23/03/2016 Put 22.910 1.300 1.300 0.000   0 1.300
BHPVR9 23/03/2016 Call 23.380 3.695 3.695 0.000   0 3.695
BHPVU9 23/03/2016 Put 23.380 1.450 1.450 0.000   77 1.450
BHPI28 23/03/2016 Call 23.850 3.355 3.355 0.000   0 3.355
BHPI38 23/03/2016 Put 23.850 1.615 1.615 0.000   160 1.615
BHPVV9 23/03/2016 Call 24.310 3.045 3.045 0.000   85 3.045
BHPVX9 23/03/2016 Put 24.310 1.790 1.790 0.000   1,204 1.790
BHPW38 23/03/2016 Call 24.320 2.615 2.615 0.000   0 2.615
BHPW28 23/03/2016 Put 24.320 1.785 1.785 0.000   20 1.785
BHPFS8 23/03/2016 Call 24.780 2.745 2.745 0.000   0 2.745
BHPFT8 23/03/2016 Put 24.780 1.980 1.980 0.000   1,210 1.980
BHPW48 23/03/2016 Call 24.790 2.355 2.355 0.000   0 2.355
BHPW58 23/03/2016 Put 24.790 1.980 1.980 0.000   0 1.980
BHPTV9 23/03/2016 Call 25.250 2.460 2.460 0.000   0 2.460
BHPTW9 23/03/2016 Put 25.250 2.200 2.200 0.000   6,013 2.200
BHPDX8 23/03/2016 Call 25.260 2.105 2.105 0.000   0 2.105
BHPDY8 23/03/2016 Put 25.260 2.190 2.190 0.000   10 2.190
BHPEV8 23/03/2016 Call 25.720 2.205 2.205 0.000   0 2.205
BHPEW8 23/03/2016 Put 25.720 2.420 2.420 2.460 3 160 2.420
BHPZF8 23/03/2016 Call 25.730 1.875 1.875 0.000   0 1.875
BHPZE8 23/03/2016 Put 25.730 2.415 2.415 0.000   0 2.415
BHPG79 23/03/2016 Call 26.180 1.965 1.965 0.000   300 1.965
BHPG89 23/03/2016 Put 26.180 2.665 2.665 0.000   195 2.665
BHPIT8 23/03/2016 Call 26.190 1.670 1.670 0.000   0 1.670
BHPIU8 23/03/2016 Put 26.190 2.655 2.655 0.000   0 2.655
BHPET8 23/03/2016 Call 26.650 1.740 1.740 0.000   1,095 1.740
BHPEU8 23/03/2016 Put 26.650 2.920 2.920 0.000   181 2.920
BHPZC8 23/03/2016 Call 26.660 1.470 1.470 0.000   0 1.470
BHPZD8 23/03/2016 Put 26.660 2.915 2.915 0.000   0 2.915
BHPEM9 23/03/2016 Call 27.120 1.530 1.530 0.000   220 1.530
BHPEN9 23/03/2016 Put 27.120 3.200 3.200 0.000   304 3.200
BHPEJ8 23/03/2016 Call 27.130 1.290 1.290 0.000   1,030 1.290
BHPEK8 23/03/2016 Put 27.130 3.190 3.190 0.000   240 3.190
BHPER8 23/03/2016 Call 27.590 1.340 1.340 0.000   2,640 1.340
BHPES8 23/03/2016 Put 27.590 3.490 3.490 0.000 3 52 3.490
BHPZG8 23/03/2016 Call 27.600 1.125 1.125 0.000   0 1.125
BHPZH8 23/03/2016 Put 27.600 3.485 3.485 0.000   135 3.485
BHPC69 23/03/2016 Call 28.050 1.170 1.170 0.000   1,024 1.170
BHPC79 23/03/2016 Put 28.050 3.795 3.795 0.000   773 3.795
BHPEM8 23/03/2016 Call 28.060 0.975 0.975 0.000   220 0.975
BHPEL8 23/03/2016 Put 28.060 3.790 3.790 0.000   50 3.790
BHPEZ8 23/03/2016 Call 28.520 1.010 1.010 0.000   211 1.010
BHPF18 23/03/2016 Put 28.520 4.120 4.120 0.000   134 4.120
BHPIX8 23/03/2016 Call 28.530 0.840 0.840 0.000   15 0.840
BHPIY8 23/03/2016 Put 28.530 4.115 4.115 0.000   0 4.115
BHPG78 23/03/2016 Call 28.990 0.865 0.865 0.000   722 0.865
BHPG88 23/03/2016 Put 28.990 4.465 4.465 0.000   527 4.465
BHPJ18 23/03/2016 Call 29.000 0.715 0.715 0.000   75 0.715
BHPIZ8 23/03/2016 Put 29.000 4.455 4.455 0.000   350 4.455
BHPF28 23/03/2016 Call 29.460 0.730 0.730 0.000   1,251 0.730
BHPF38 23/03/2016 Put 29.460 4.815 4.815 0.000   74 4.815
BHPJ28 23/03/2016 Call 29.470 0.605 0.605 0.000   28 0.605
BHPJ38 23/03/2016 Put 29.470 4.810 4.810 0.000   0 4.810
BHPQP7 23/03/2016 Call 29.920 0.620 0.620 0.000   167 0.620
BHPQQ7 23/03/2016 Put 29.920 5.175 5.175 0.000   149 5.175
BHPJ58 23/03/2016 Call 29.930 0.510 0.510 0.000   0 0.510
BHPJ48 23/03/2016 Put 29.930 5.165 5.165 0.000   30 5.165
BHPEX8 23/03/2016 Call 30.390 0.515 0.515 0.000   75 0.515
BHPEY8 23/03/2016 Put 30.390 5.550 5.550 0.000   112 5.550
BHPMN8 23/03/2016 Call 30.400 0.425 0.425 0.000   55 0.425
BHPMM8 23/03/2016 Put 30.400 5.545 5.545 0.000   70 5.545
BHPQR7 23/03/2016 Call 30.860 0.430 0.430 0.000   50 0.430
BHPQS7 23/03/2016 Put 30.860 5.945 5.945 0.000   4,800 5.945
BHPM98 23/03/2016 Call 30.870 0.350 0.350 0.000   10 0.350
BHPM68 23/03/2016 Put 30.870 5.935 5.935 0.000   0 5.935
BHPEN8 23/03/2016 Call 31.330 0.355 0.355 0.000   82 0.355
BHPEO8 23/03/2016 Put 31.330 6.345 6.345 0.000   0 6.345
BHPW78 23/03/2016 Call 31.340 0.290 0.290 0.000   68 0.290
BHPW68 23/03/2016 Put 31.340 6.335 6.335 0.000   0 6.335
BHPRJ7 23/03/2016 Call 31.800 0.295 0.295 0.000   106 0.295
BHPRK7 23/03/2016 Put 31.800 6.760 6.760 0.000   70 6.760
BHPPS8 23/03/2016 Call 31.810 0.240 0.240 0.000   450 0.240
BHPPT8 23/03/2016 Put 31.810 6.750 6.750 0.000   0 6.750
BHPEP8 23/03/2016 Call 32.260 0.245 0.245 0.000   500 0.245
BHPEQ8 23/03/2016 Put 32.260 7.175 7.175 0.000   0 7.175
BHPPV8 23/03/2016 Call 32.270 0.200 0.200 0.000   75 0.200
BHPPU8 23/03/2016 Put 32.270 7.165 7.165 0.000   0 7.165
BHPRH7 23/03/2016 Call 32.730 0.205 0.205 0.000   145 0.205
BHPRI7 23/03/2016 Put 32.730 7.610 7.610 0.000   1 7.610
BHPM48 23/03/2016 Call 33.200 0.170 0.170 0.000   67 0.170
BHPM58 23/03/2016 Put 33.200 8.055 8.055 0.000   0 8.055
BHPRL7 23/03/2016 Call 33.670 0.140 0.140 0.000   72 0.140
BHPRM7 23/03/2016 Put 33.670 8.505 8.505 0.000   30 8.505
BHPMS8 23/03/2016 Call 34.130 0.120 0.120 0.000   20 0.120
BHPMT8 23/03/2016 Put 34.130 8.945 8.945 0.000   130 8.945
BHPRN8 23/03/2016 Call 34.140 0.095 0.095 0.000   75 0.095
BHPRM8 23/03/2016 Put 34.140 8.935 8.935 0.000   101 8.935
BHPRF7 23/03/2016 Call 34.600 0.100 0.100 0.000   168 0.100
BHPRG7 23/03/2016 Put 34.600 9.405 9.405 0.000   0 9.405
BHPRN7 23/03/2016 Call 35.540 0.075 0.075 0.000   83 0.075
BHPRO7 23/03/2016 Put 35.540 10.325 10.325 0.000   15 10.325
BHPRP7 23/03/2016 Call 36.470 0.055 0.055 0.000   70 0.055
BHPRQ7 23/03/2016 Put 36.470 11.235 11.235 0.000   0 11.235
BHPRR7 23/03/2016 Call 37.410 0.035 0.035 0.000   329 0.035
BHPRS7 23/03/2016 Put 37.410 12.160 12.160 0.000   170 12.160
BHPSO7 23/03/2016 Call 38.340 0.025 0.025 0.000   0 0.025
BHPSP7 23/03/2016 Put 38.340 13.075 13.075 0.000   0 13.075
BHPBO8 23/03/2016 Call 38.350 0.020 0.020 0.000   5,850 0.020
BHPBM8 23/03/2016 Put 38.350 13.055 13.055 0.000   99 13.055
BHPT77 23/03/2016 Call 39.280 0.020 0.020 0.000   0 0.020
BHPT87 23/03/2016 Put 39.280 14.000 14.000 0.000   25 14.000
BHPG67 23/06/2016 Call 21.510 5.295 5.295 0.000   0 5.295
BHPG77 23/06/2016 Put 21.510 1.170 1.170 0.000   80 1.170
BHPYM8 23/06/2016 Call 21.980 4.910 4.910 0.000   0 4.910
BHPYN8 23/06/2016 Put 21.980 1.300 1.300 0.000   250 1.300
BHPBQ7 23/06/2016 Call 22.440 4.550 4.550 0.000   0 4.550
BHPBR7 23/06/2016 Put 22.440 1.435 1.435 0.000   599 1.435
BHPXK8 23/06/2016 Call 22.910 4.205 4.205 0.000   0 4.205
BHPXL8 23/06/2016 Put 22.910 1.590 1.590 0.000   300 1.590
BHPVY9 23/06/2016 Call 23.380 3.860 3.860 0.000   35 3.860
BHPVZ9 23/06/2016 Put 23.380 1.740 1.740 1.730 10 150 1.740
BHPNZ8 23/06/2016 Call 23.850 3.545 3.545 0.000   0 3.545
BHPP18 23/06/2016 Put 23.850 1.915 1.915 0.000   0 1.915
BHPW19 23/06/2016 Call 24.310 3.250 3.250 0.000   0 3.250
BHPW29 23/06/2016 Put 24.310 2.095 2.095 0.000   100 2.095
BHPP38 23/06/2016 Call 24.780 2.955 2.955 0.000   0 2.955
BHPP28 23/06/2016 Put 24.780 2.290 2.290 2.200 40 40 2.290
BHPWI7 23/06/2016 Call 25.250 2.700 2.700 0.000   20 2.700
BHPWJ7 23/06/2016 Put 25.250 2.510 2.510 2.500 10 275 2.510
BHPP48 23/06/2016 Call 25.720 2.445 2.445 0.000   0 2.445
BHPP58 23/06/2016 Put 25.720 2.740 2.740 0.000   53 2.740
BHPG99 23/06/2016 Call 26.180 2.210 2.210 2.150 15 32 2.210
BHPGK9 23/06/2016 Put 26.180 2.980 2.980 0.000   372 2.980
BHPU28 23/06/2016 Call 26.650 2.000 2.000 0.000   0 2.000
BHPU38 23/06/2016 Put 26.650 3.245 3.245 0.000   70 3.245
BHPZK8 23/06/2016 Call 26.660 1.895 1.895 0.000   0 1.895
BHPZL8 23/06/2016 Put 26.660 3.190 3.190 0.000   40 3.190
BHPWE7 23/06/2016 Call 27.120 1.785 1.785 0.000   500 1.785
BHPWF7 23/06/2016 Put 27.120 3.510 3.510 0.000   610 3.510
BHPYS8 23/06/2016 Call 27.130 1.705 1.705 0.000   0 1.705
BHPYT8 23/06/2016 Put 27.130 3.460 3.460 0.000   0 3.460
BHPU48 23/06/2016 Call 27.590 1.600 1.600 0.000   60 1.600
BHPU58 23/06/2016 Put 27.590 3.810 3.810 0.000   0 3.810
BHPWU7 23/06/2016 Call 28.050 1.430 1.430 0.000   40 1.430
BHPWV7 23/06/2016 Put 28.050 4.110 4.110 0.000   325 4.110
BHPYV8 23/06/2016 Call 28.060 1.365 1.365 0.000   0 1.365
BHPYU8 23/06/2016 Put 28.060 4.040 4.040 0.000   0 4.040
BHPTV8 23/06/2016 Call 28.520 1.255 1.255 0.000   0 1.255
BHPTW8 23/06/2016 Put 28.520 4.420 4.420 0.000   0 4.420
BHPYW8 23/06/2016 Call 28.530 1.210 1.210 0.000   0 1.210
BHPYX8 23/06/2016 Put 28.530 4.350 4.350 0.000   0 4.350
BHPWO7 23/06/2016 Call 28.990 1.120 1.120 0.000   5,210 1.120
BHPWP7 23/06/2016 Put 28.990 4.755 4.755 0.000   2,500 4.755
BHPZ18 23/06/2016 Call 29.000 1.070 1.070 0.000   0 1.070
BHPYZ8 23/06/2016 Put 29.000 4.670 4.670 0.000   320 4.670
BHPTX8 23/06/2016 Call 29.460 0.980 0.980 0.000   0 0.980
BHPTY8 23/06/2016 Put 29.460 5.090 5.090 0.000   0 5.090
BHPWK7 23/06/2016 Call 29.920 0.860 0.860 0.000   250 0.860
BHPWL7 23/06/2016 Put 29.920 5.435 5.435 0.000   103 5.435
BHPTZ8 23/06/2016 Call 30.390 0.755 0.755 0.000   20 0.755
BHPU18 23/06/2016 Put 30.390 5.790 5.790 0.000   15 5.790
BHPWM7 23/06/2016 Call 30.860 0.650 0.650 0.000   1,030 0.650
BHPWN7 23/06/2016 Put 30.860 6.160 6.160 0.000   1,080 6.160
BHPU68 23/06/2016 Call 31.330 0.565 0.565 0.000   0 0.565
BHPU78 23/06/2016 Put 31.330 6.545 6.545 0.000   0 6.545
BHPWQ7 23/06/2016 Call 31.800 0.490 0.490 0.000   143 0.490
BHPWR7 23/06/2016 Put 31.800 6.935 6.935 0.000   40 6.935
BHPVG8 23/06/2016 Call 31.810 0.475 0.475 0.000   0 0.475
BHPVF8 23/06/2016 Put 31.810 6.805 6.805 0.000   0 6.805
BHPWS7 23/06/2016 Call 32.730 0.365 0.365 0.000   182 0.365
BHPWT7 23/06/2016 Put 32.730 7.745 7.745 0.000   1,505 7.745
BHPXM7 23/06/2016 Call 33.670 0.265 0.265 0.000   269 0.265
BHPXN7 23/06/2016 Put 33.670 8.600 8.600 0.000   10 8.600
BHPYA7 23/06/2016 Call 34.600 0.195 0.195 0.000   157 0.195
BHPYB7 23/06/2016 Put 34.600 9.470 9.470 0.000   0 9.470
BHPYO7 23/06/2016 Call 35.540 0.145 0.145 0.000   70 0.145
BHPYP7 23/06/2016 Put 35.540 10.375 10.375 0.000   0 10.375
BHPXR8 23/06/2016 Call 35.550 0.140 0.140 0.000   0 0.140
BHPXQ8 23/06/2016 Put 35.550 10.185 10.185 0.000   20 10.185
BHPYS7 23/06/2016 Call 36.470 0.105 0.105 0.000   30 0.105
BHPYT7 23/06/2016 Put 36.470 11.275 11.275 0.000   0 11.275
BHPCL8 23/06/2016 Call 37.410 0.075 0.075 0.000   420 0.075
BHPCM8 23/06/2016 Put 37.410 12.195 12.195 0.000   99 12.195
BHPRP8 23/06/2016 Call 37.420 0.075 0.075 0.000   0 0.075
BHPRO8 23/06/2016 Put 37.420 11.990 11.990 0.000   130 11.990
BHPE78 23/06/2016 Call 38.340 0.055 0.055 0.000   0 0.055
BHPE88 23/06/2016 Put 38.340 13.105 13.105 0.000   0 13.105
BHPV38 23/06/2016 Call 39.280 0.040 0.040 0.000   40 0.040
BHPV48 23/06/2016 Put 39.280 14.030 14.030 0.000   85 14.030
BHPB57 23/06/2016 Call 40.210 0.030 0.030 0.000   0 0.030
BHPB67 23/06/2016 Put 40.210 14.945 14.945 0.000   120 14.945
BHPTC8 23/06/2016 Call 41.150 0.020 0.020 0.000   0 0.020
BHPTD8 23/06/2016 Put 41.150 15.870 15.870 0.000   565 15.870
BHPXS8 23/06/2016 Call 42.090 0.015 0.015 0.000   0 0.015
BHPXT8 23/06/2016 Put 42.090 16.545 16.545 0.000   20 16.545
BHPXV8 23/06/2016 Call 43.960 0.009 0.009 0.000   0 0.009
BHPXU8 23/06/2016 Put 43.960 18.375 18.375 0.000   50 18.375
BHPYO8 29/09/2016 Call 21.000 5.815 5.815 0.000   0 5.815
BHPYP8 29/09/2016 Put 21.000 1.030 1.030 0.000   40 1.030
BHPXM8 29/09/2016 Call 22.000 5.035 5.035 0.000   0 5.035
BHPXN8 29/09/2016 Put 22.000 1.390 1.390 0.000   40 1.390
BHPVR8 29/09/2016 Call 23.000 4.330 4.330 0.000   0 4.330
BHPVS8 29/09/2016 Put 23.000 1.805 1.805 0.000   40 1.805
BHPVH8 29/09/2016 Call 24.000 3.695 3.695 0.000   0 3.695
BHPVI8 29/09/2016 Put 24.000 2.285 2.285 0.000   20 2.285
BHPUE8 29/09/2016 Call 25.000 3.150 3.150 0.000   0 3.150
BHPUF8 29/09/2016 Put 25.000 2.820 2.820 0.000   0 2.820
BHPUK8 29/09/2016 Call 26.000 2.660 2.660 0.000   0 2.660
BHPUL8 29/09/2016 Put 26.000 3.415 3.415 0.000   0 3.415
BHPUM8 29/09/2016 Call 27.000 2.210 2.210 0.000   0 2.210
BHPUN8 29/09/2016 Put 27.000 4.045 4.045 0.000   0 4.045
BHPUQ8 29/09/2016 Call 28.000 1.835 1.835 0.000   160 1.835
BHPUR8 29/09/2016 Put 28.000 4.700 4.700 0.000   0 4.700
BHPUO8 29/09/2016 Call 29.000 1.500 1.500 0.000   60 1.500
BHPUP8 29/09/2016 Put 29.000 5.390 5.390 0.000   0 5.390
BHPUI8 29/09/2016 Call 30.000 1.205 1.205 0.000   40 1.205
BHPUJ8 29/09/2016 Put 30.000 6.125 6.125 0.000   0 6.125
BHPUG8 29/09/2016 Call 31.000 0.970 0.970 0.000   40 0.970
BHPUH8 29/09/2016 Put 31.000 6.890 6.890 0.000   0 6.890
BHPUC8 29/09/2016 Call 32.000 0.765 0.765 0.000   0 0.765
BHPUD8 29/09/2016 Put 32.000 7.700 7.700 0.000   0 7.700
BHPUA8 29/09/2016 Call 33.000 0.595 0.595 0.000   10 0.595
BHPUB8 29/09/2016 Put 33.000 8.545 8.545 0.000   0 8.545
BHPG87 22/12/2016 Call 21.510 5.485 5.485 0.000   0 5.485
BHPG97 22/12/2016 Put 21.510 1.785 1.785 0.000   120 1.785
BHPBS7 22/12/2016 Call 22.440 4.805 4.805 0.000   0 4.805
BHPBZ7 22/12/2016 Put 22.440 2.100 2.100 0.000   70 2.100
BHPW39 22/12/2016 Call 23.380 4.195 4.195 0.000   0 4.195
BHPW49 22/12/2016 Put 23.380 2.465 2.465 0.000   100 2.465
BHPW59 22/12/2016 Call 24.310 3.645 3.645 0.000   0 3.645
BHPW69 22/12/2016 Put 24.310 2.865 2.865 0.000   115 2.865
BHPTX9 22/12/2016 Call 25.250 3.145 3.145 0.000   4 3.145
BHPTY9 22/12/2016 Put 25.250 3.315 3.315 0.000   3,364 3.315
BHPGL9 22/12/2016 Call 26.180 2.695 2.695 2.660 10 1,529 2.695
BHPGO9 22/12/2016 Put 26.180 3.825 3.825 0.000   3,500 3.825
BHPEO9 22/12/2016 Call 27.120 2.275 2.275 0.000 10 50 2.275
BHPEP9 22/12/2016 Put 27.120 4.375 4.375 0.000   57 4.375
BHPC89 22/12/2016 Call 28.050 1.925 1.925 0.000   1,850 1.925
BHPC99 22/12/2016 Put 28.050 4.955 4.955 0.000   2,108 4.955
BHPY79 22/12/2016 Call 28.990 1.600 1.600 0.000   275 1.600
BHPY89 22/12/2016 Put 28.990 5.590 5.590 0.000   535 5.590
BHPR19 22/12/2016 Call 29.920 1.335 1.335 1.350 10 253 1.335
BHPR29 22/12/2016 Put 29.920 6.240 6.240 0.000   22 6.240
BHPM19 22/12/2016 Call 30.860 1.100 1.100 1.200 18 257 1.100
BHPM29 22/12/2016 Put 30.860 6.935 6.935 0.000   3,496 6.935
BHPM39 22/12/2016 Call 31.800 0.905 0.905 0.860 20 585 0.905
BHPM49 22/12/2016 Put 31.800 7.665 7.665 0.000   216 7.665
BHPM59 22/12/2016 Call 32.730 0.745 0.745 0.000   310 0.745
BHPM69 22/12/2016 Put 32.730 8.420 8.420 0.000   20 8.420
BHPM79 22/12/2016 Call 33.670 0.610 0.610 0.590 50 549 0.610
BHPM89 22/12/2016 Put 33.670 9.215 9.215 0.000   0 9.215
BHPM99 22/12/2016 Call 34.600 0.510 0.510 0.000   70 0.510
BHPMA9 22/12/2016 Put 34.600 10.040 10.040 0.000   0 10.040
BHPMB9 22/12/2016 Call 35.540 0.420 0.420 0.000   155 0.420
BHPMC9 22/12/2016 Put 35.540 10.905 10.905 0.000   289 10.905
BHPMD9 22/12/2016 Call 36.470 0.350 0.350 0.000   40 0.350
BHPMM9 22/12/2016 Put 36.470 11.790 11.790 0.000   0 11.790
BHPMN9 22/12/2016 Call 37.410 0.295 0.295 0.000   72 0.295
BHPMO9 22/12/2016 Put 37.410 12.695 12.695 0.000   0 12.695
BHPLY9 22/12/2016 Call 38.340 0.240 0.240 0.000   60 0.240
BHPLZ9 22/12/2016 Put 38.340 13.595 13.595 0.000   25 13.595
BHPNW9 22/12/2016 Call 39.280 0.205 0.205 0.000   24 0.205
BHPNX9 22/12/2016 Put 39.280 14.515 14.515 0.000   0 14.515
BHPB77 22/12/2016 Call 40.210 0.170 0.170 0.000   80 0.170
BHPB87 22/12/2016 Put 40.210 15.420 15.420 0.000   0 15.420
BHPTE8 22/12/2016 Call 41.150 0.140 0.140 0.000   0 0.140
BHPTF8 22/12/2016 Put 41.150 16.340 16.340 0.000   0 16.340
BHPGK7 29/06/2017 Call 21.510 5.610 5.610 0.000   0 5.610
BHPGL7 29/06/2017 Put 21.510 2.405 2.405 0.000   80 2.405
BHPC17 29/06/2017 Call 22.440 5.005 5.005 0.000   0 5.005
BHPC27 29/06/2017 Put 22.440 2.740 2.740 0.000   80 2.740
BHPW79 29/06/2017 Call 23.380 4.460 4.460 0.000   0 4.460
BHPW89 29/06/2017 Put 23.380 3.115 3.115 0.000   380 3.115
BHPW99 29/06/2017 Call 24.310 3.995 3.995 0.000   0 3.995
BHPWA9 29/06/2017 Put 24.310 3.535 3.535 0.000   231 3.535
BHPTZ9 29/06/2017 Call 25.250 3.555 3.555 0.000   0 3.555
BHPU19 29/06/2017 Put 25.250 4.005 4.005 0.000   60 4.005
BHPGP9 29/06/2017 Call 26.180 3.180 3.180 0.000   30 3.180
BHPGQ9 29/06/2017 Put 26.180 4.505 4.505 0.000   600 4.505
BHPEQ9 29/06/2017 Call 27.120 2.810 2.810 0.000   30 2.810
BHPER9 29/06/2017 Put 27.120 5.070 5.070 0.000   2,257 5.070
BHPCF9 29/06/2017 Call 28.050 2.510 2.510 0.000   50 2.510
BHPCG9 29/06/2017 Put 28.050 5.640 5.640 0.000   153 5.640
BHPYI8 29/06/2017 Call 28.990 2.215 2.215 0.000   60 2.215
BHPYJ8 29/06/2017 Put 28.990 6.265 6.265 0.000   60 6.265
BHPKI8 29/06/2017 Call 29.920 1.960 1.960 0.000   70 1.960
BHPKJ8 29/06/2017 Put 29.920 6.905 6.905 0.000   245 6.905
BHPJX8 29/06/2017 Call 30.860 1.735 1.735 0.000   130 1.735
BHPJY8 29/06/2017 Put 30.860 7.575 7.575 0.000   68 7.575
BHPK68 29/06/2017 Call 31.800 1.520 1.520 0.000   90 1.520
BHPK78 29/06/2017 Put 31.800 8.285 8.285 0.000   10 8.285
BHPK48 29/06/2017 Call 32.730 1.350 1.350 0.000   60 1.350
BHPK58 29/06/2017 Put 32.730 9.020 9.020 0.000   0 9.020
BHPJZ8 29/06/2017 Call 33.670 1.185 1.185 0.000   60 1.185
BHPK18 29/06/2017 Put 33.670 9.805 9.805 0.000   10 9.805
BHPK28 29/06/2017 Call 34.600 1.045 1.045 0.000   80 1.045
BHPK38 29/06/2017 Put 34.600 10.615 10.615 0.000   39 10.615
BHPKC8 29/06/2017 Call 35.540 0.925 0.925 0.000   100 0.925
BHPKD8 29/06/2017 Put 35.540 11.465 11.465 0.000   6 11.465
BHPKE8 29/06/2017 Call 36.470 0.815 0.815 0.000   130 0.815
BHPKF8 29/06/2017 Put 36.470 12.330 12.330 0.000   0 12.330
BHPKA8 29/06/2017 Call 37.410 0.725 0.725 0.000   80 0.725
BHPKB8 29/06/2017 Put 37.410 13.220 13.220 0.000   0 13.220
BHPK88 29/06/2017 Call 38.340 0.650 0.650 0.000   0 0.650
BHPK98 29/06/2017 Put 38.340 14.105 14.105 0.000   0 14.105
BHPLH8 29/06/2017 Call 39.280 0.580 0.580 0.000   0 0.580
BHPLI8 29/06/2017 Put 39.280 15.005 15.005 0.000   0 15.005
BHPM78 29/06/2017 Call 40.210 0.520 0.520 0.000   10 0.520
BHPM88 29/06/2017 Put 40.210 15.900 15.900 0.000   0 15.900
BHPTG8 29/06/2017 Call 41.150 0.480 0.480 0.000   0 0.480
BHPTH8 29/06/2017 Put 41.150 16.805 16.805 0.000   0 16.805
BHPMJ7 21/12/2017 Call 21.510 5.735 5.735 0.000   10 5.735
BHPMK7 21/12/2017 Put 21.510 2.490 2.490 0.000   130 2.490
BHPIY7 21/12/2017 Call 22.440 5.140 5.140 0.000   400 5.140
BHPIZ7 21/12/2017 Put 22.440 2.945 2.945 0.000   90 2.945
BHPIM7 21/12/2017 Call 23.380 4.615 4.615 0.000   0 4.615
BHPIP7 21/12/2017 Put 23.380 3.445 3.445 0.000   90 3.445
BHPIQ7 21/12/2017 Call 24.310 4.125 4.125 0.000   0 4.125
BHPIR7 21/12/2017 Put 24.310 3.965 3.965 0.000   60 3.965
BHPIS7 21/12/2017 Call 25.250 3.690 3.690 0.000   0 3.690
BHPIT7 21/12/2017 Put 25.250 4.510 4.510 0.000   80 4.510
BHPIU7 21/12/2017 Call 26.180 3.280 3.280 0.000   0 3.280
BHPIX7 21/12/2017 Put 26.180 5.065 5.065 0.000   93 5.065
BHPIG7 21/12/2017 Call 27.120 2.910 2.910 0.000   0 2.910
BHPIH7 21/12/2017 Put 27.120 5.635 5.635 0.000   75 5.635
BHPII7 21/12/2017 Call 28.050 2.570 2.570 0.000   60 2.570
BHPIJ7 21/12/2017 Put 28.050 6.225 6.225 0.000   30 6.225
BHPJ17 21/12/2017 Call 28.990 2.250 2.250 0.000   80 2.250
BHPJ27 21/12/2017 Put 28.990 6.825 6.825 0.000   0 6.825
BHPIK7 21/12/2017 Call 29.920 1.970 1.970 0.000   60 1.970
BHPIL7 21/12/2017 Put 29.920 7.460 7.460 0.000   50 7.460
BHPJ57 21/12/2017 Call 30.860 1.705 1.705 0.000   68 1.705
BHPJM7 21/12/2017 Put 30.860 8.115 8.115 0.000   313 8.115
BHPJV7 21/12/2017 Call 31.800 1.475 1.475 0.000   460 1.475
BHPJW7 21/12/2017 Put 31.800 8.790 8.790 0.000   630 8.790
BHPS47 21/12/2017 Call 32.730 1.275 1.275 0.000   1,000 1.275
BHPS57 21/12/2017 Put 32.730 9.500 9.500 0.000   2,500 9.500
BHPTN7 21/12/2017 Call 33.670 1.095 1.095 0.000   100 1.095
BHPTO7 21/12/2017 Put 33.670 10.260 10.260 0.000   0 10.260
BHPUG7 21/12/2017 Call 34.600 0.955 0.955 0.000   60 0.955
BHPUH7 21/12/2017 Put 34.600 11.060 11.060 0.000   10 11.060
BHPW27 21/12/2017 Call 35.540 0.820 0.820 0.000   110 0.820
BHPW37 21/12/2017 Put 35.540 11.915 11.915 0.000   0 11.915
BHPYQ8 28/06/2018 Call 21.000 5.530 5.530 0.000   0 5.530
BHPYR8 28/06/2018 Put 21.000 2.935 2.935 0.000   105 2.935
BHPXO8 28/06/2018 Call 22.000 4.710 4.710 0.000   0 4.710
BHPXP8 28/06/2018 Put 22.000 3.435 3.435 0.000   25 3.435
BHPVT8 28/06/2018 Call 23.000 4.045 4.045 0.000   0 4.045
BHPVU8 28/06/2018 Put 23.000 3.960 3.960 0.000   20 3.960
BHPVJ8 28/06/2018 Call 24.000 3.520 3.520 0.000   0 3.520
BHPVK8 28/06/2018 Put 24.000 4.540 4.540 0.000   0 4.540
BHPV78 28/06/2018 Call 25.000 3.065 3.065 0.000   0 3.065
BHPV88 28/06/2018 Put 25.000 5.135 5.135 0.000   0 5.135
BHPV98 28/06/2018 Call 26.000 2.700 2.700 0.000   0 2.700
BHPVA8 28/06/2018 Put 26.000 5.785 5.785 0.000   0 5.785
BHPUU8 28/06/2018 Call 27.000 2.365 2.365 0.000   0 2.365
BHPUV8 28/06/2018 Put 27.000 6.445 6.445 0.000   0 6.445
BHPUS8 28/06/2018 Call 28.000 2.080 2.080 0.000   0 2.080
BHPUT8 28/06/2018 Put 28.000 7.150 7.150 0.000   0 7.150
BHPVB8 28/06/2018 Call 29.000 1.830 1.830 0.000   0 1.830
BHPVC8 28/06/2018 Put 29.000 7.875 7.875 0.000   0 7.875
BHPVD8 28/06/2018 Call 30.000 1.610 1.610 0.000   0 1.610
BHPVE8 28/06/2018 Put 30.000 8.610 8.610 0.000   0 8.610
BHPUY8 28/06/2018 Call 31.000 1.425 1.425 0.000   0 1.425
BHPUZ8 28/06/2018 Put 31.000 9.390 9.390 0.000   0 9.390
BHPUW8 28/06/2018 Call 32.000 1.255 1.255 0.000   0 1.255
BHPUX8 28/06/2018 Put 32.000 10.170 10.170 0.000   0 10.170
BHPV58 28/06/2018 Call 33.000 1.110 1.110 0.000   0 1.110
BHPV68 28/06/2018 Put 33.000 10.980 10.980 0.000   0 10.980

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.