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 15.090 Down -0.150 15.050 15.160 15.000 15.510 14.950 10,155,412 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPMI8 25/02/2016 Call 0.010 15.090 15.090 0.000   2,178 15.090
BHPML8 25/02/2016 Call 0.100 14.990 14.990 0.000   0 14.990
BHPMO8 25/02/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPSG9 25/02/2016 Call 0.110 14.980 14.980 0.000   105 14.980
BHPSF9 25/02/2016 Put 0.110 0.000 0.000 0.000   2 0.000
BHPE97 25/02/2016 Call 12.000 3.125 3.125 0.000   0 3.125
BHPE87 25/02/2016 Put 12.000 0.030 0.030 0.040 232 1,033 0.030
BHPEF7 25/02/2016 Call 12.010 3.120 3.120 0.000   0 3.120
BHPEG7 25/02/2016 Put 12.010 0.030 0.030 0.000   505 0.030
BHPEI7 25/02/2016 Call 12.500 2.655 2.655 0.000   103 2.655
BHPEH7 25/02/2016 Put 12.500 0.055 0.055 0.000   1,669 0.055
BHPEJ7 25/02/2016 Call 12.510 2.645 2.645 0.000   0 2.645
BHPEK7 25/02/2016 Put 12.510 0.060 0.060 0.000   15 0.060
BHPW98 25/02/2016 Call 12.750 2.430 2.430 0.000   0 2.430
BHPWA8 25/02/2016 Put 12.750 0.075 0.075 0.000   640 0.075
BHPE57 25/02/2016 Call 13.000 2.205 2.205 0.000   447 2.205
BHPE47 25/02/2016 Put 13.000 0.100 0.100 0.000   1,966 0.100
BHPE67 25/02/2016 Call 13.010 2.195 2.195 0.000   154 2.195
BHPE77 25/02/2016 Put 13.010 0.100 0.100 0.000   123 0.100
BHPQW8 25/02/2016 Call 13.250 1.985 1.985 0.000   0 1.985
BHPQX8 25/02/2016 Put 13.250 0.130 0.130 0.000   100 0.130
BHPE17 25/02/2016 Call 13.500 1.770 1.770 0.000   89 1.770
BHPDZ7 25/02/2016 Put 13.500 0.165 0.165 0.000 100 4,679 0.165
BHPE27 25/02/2016 Call 13.510 1.760 1.760 0.000   0 1.760
BHPE37 25/02/2016 Put 13.510 0.165 0.165 0.000   180 0.165
BHPPX8 25/02/2016 Call 13.750 1.565 1.565 0.000   0 1.565
BHPQ58 25/02/2016 Put 13.750 0.210 0.210 0.190 136 376 0.210
BHPYP9 25/02/2016 Call 14.000 1.365 1.365 0.000   612 1.365
BHPYQ9 25/02/2016 Put 14.000 0.260 0.260 0.210 176 3,936 0.260
BHPYO9 25/02/2016 Call 14.010 1.360 1.360 0.000   219 1.360
BHPYN9 25/02/2016 Put 14.010 0.265 0.265 0.230 30 969 0.265
BHPCK8 25/02/2016 Call 14.250 1.180 1.180 0.000   94 1.180
BHPCN8 25/02/2016 Put 14.250 0.325 0.325 0.310 110 1,101 0.325
BHPZ29 25/02/2016 Call 14.500 1.005 1.005 0.000 20 828 1.005
BHPZ19 25/02/2016 Put 14.500 0.400 0.400 0.365 216 2,772 0.400
BHPYL9 25/02/2016 Call 14.510 1.000 1.000 0.000   1,415 1.000
BHPYM9 25/02/2016 Put 14.510 0.405 0.405 0.000 50 1,140 0.405
BHPXK7 25/02/2016 Call 14.750 0.845 0.845 0.000   554 0.845
BHPXL7 25/02/2016 Put 14.750 0.490 0.490 0.000 100 564 0.490
BHPZ39 25/02/2016 Call 15.000 0.705 0.705 0.730 570 2,929 0.705
BHPZ49 25/02/2016 Put 15.000 0.595 0.595 0.575 401 6,904 0.595
BHPYK9 25/02/2016 Call 15.010 0.695 0.695 0.810 250 1,312 0.695
BHPYJ9 25/02/2016 Put 15.010 0.595 0.595 0.000   901 0.595
BHPZ69 25/02/2016 Call 15.500 0.465 0.465 0.470 787 9,952 0.465
BHPZ59 25/02/2016 Put 15.500 0.840 0.840 0.740 36 6,576 0.840
BHPYH9 25/02/2016 Call 15.510 0.460 0.460 0.490 18 967 0.460
BHPYI9 25/02/2016 Put 15.510 0.845 0.845 0.000   390 0.845
BHPZ79 25/02/2016 Call 16.000 0.285 0.285 0.310 140 10,021 0.285
BHPZ89 25/02/2016 Put 16.000 1.145 1.145 0.000   8,329 1.145
BHPYG9 25/02/2016 Call 16.010 0.280 0.280 0.000   1,932 0.280
BHPYF9 25/02/2016 Put 16.010 1.155 1.155 1.100 15 2,455 1.155
BHPT37 25/02/2016 Call 16.500 0.165 0.165 0.170 143 14,394 0.165
BHPT47 25/02/2016 Put 16.500 1.515 1.515 0.000   3,350 1.515
BHPSP8 25/02/2016 Call 16.510 0.165 0.165 0.000   3,447 0.165
BHPSQ8 25/02/2016 Put 16.510 1.520 1.520 0.000   620 1.520
BHPSE7 25/02/2016 Call 17.000 0.090 0.090 0.090 85 12,322 0.090
BHPSF7 25/02/2016 Put 17.000 1.940 1.940 0.000   2,863 1.940
BHPSS8 25/02/2016 Call 17.010 0.090 0.090 0.000   2,883 0.090
BHPSR8 25/02/2016 Put 17.010 1.945 1.945 0.000   1,480 1.945
BHPR77 25/02/2016 Call 17.500 0.045 0.045 0.000   13,670 0.045
BHPR67 25/02/2016 Put 17.500 2.415 2.415 0.000   4,040 2.415
BHPR87 25/02/2016 Call 17.510 0.045 0.045 0.000   3,370 0.045
BHPR97 25/02/2016 Put 17.510 2.415 2.415 0.000   1,008 2.415
BHPFL7 25/02/2016 Call 18.000 0.020 0.020 0.000   9,101 0.020
BHPFM7 25/02/2016 Put 18.000 2.910 2.910 0.000   4,407 2.910
BHPR37 25/02/2016 Call 18.010 0.025 0.025 0.000   3,142 0.025
BHPR27 25/02/2016 Put 18.010 2.910 2.910 0.000   1,222 2.910
BHPFN7 25/02/2016 Call 18.500 0.010 0.010 0.000   2,259 0.010
BHPFO7 25/02/2016 Put 18.500 3.410 3.410 0.000   3,153 3.410
BHPR47 25/02/2016 Call 18.510 0.010 0.010 0.000   1,575 0.010
BHPR57 25/02/2016 Put 18.510 3.405 3.405 0.000   665 3.405
BHPFJ7 25/02/2016 Call 19.000 0.005 0.005 0.000   6,948 0.005
BHPFK7 25/02/2016 Put 19.000 3.910 3.910 0.000   1,298 3.910
BHPQZ7 25/02/2016 Call 19.010 0.005 0.005 0.000   351 0.005
BHPR17 25/02/2016 Put 19.010 3.905 3.905 0.000   2,439 3.905
BHPCM7 25/02/2016 Call 19.500 0.002 0.002 0.000   3,548 0.002
BHPCN7 25/02/2016 Put 19.500 4.410 4.410 0.000   605 4.410
BHPQY7 25/02/2016 Call 19.510 0.002 0.002 0.000   730 0.002
BHPQX7 25/02/2016 Put 19.510 4.405 4.405 0.000   1,318 4.405
BHPVC9 25/02/2016 Call 20.000 0.001 0.001 0.000   3,048 0.001
BHPVD9 25/02/2016 Put 20.000 4.910 4.910 0.000   3,351 4.910
BHPP88 25/02/2016 Call 20.010 0.001 0.001 0.000   0 0.001
BHPP78 25/02/2016 Put 20.010 4.905 4.905 0.000   3,802 4.905
BHPRG9 25/02/2016 Call 20.500 0.000 0.000 0.000   5,100 0.000
BHPRH9 25/02/2016 Put 20.500 5.410 5.410 0.000   243 5.410
BHPQO9 25/02/2016 Call 21.000 0.000 0.000 0.000   609 0.000
BHPQP9 25/02/2016 Put 21.000 5.910 5.910 0.000   290 5.910
BHPQW9 25/02/2016 Call 21.500 0.000 0.000 0.000   1,190 0.000
BHPQX9 25/02/2016 Put 21.500 6.410 6.410 0.000   255 6.410
BHPX88 25/02/2016 Call 21.510 0.000 0.000 0.000   0 0.000
BHPX98 25/02/2016 Put 21.510 6.405 6.405 0.000   170 6.405
BHPQC9 25/02/2016 Call 22.000 0.000 0.000 0.000   790 0.000
BHPQD9 25/02/2016 Put 22.000 6.910 6.910 0.000   10 6.910
BHPM17 25/02/2016 Call 22.010 0.000 0.000 0.000   0 0.000
BHPLZ7 25/02/2016 Put 22.010 6.905 6.905 0.000   700 6.905
BHPQK9 25/02/2016 Call 22.500 0.000 0.000 0.000   1,213 0.000
BHPQL9 25/02/2016 Put 22.500 7.410 7.410 0.000   0 7.410
BHPSQ7 25/02/2016 Call 22.510 0.000 0.000 0.000   1,433 0.000
BHPSR7 25/02/2016 Put 22.510 7.405 7.405 0.000   420 7.405
BHPQE9 25/02/2016 Call 23.000 0.000 0.000 0.000   385 0.000
BHPQF9 25/02/2016 Put 23.000 7.910 7.910 0.000   1,600 7.910
BHPM27 25/02/2016 Call 23.010 0.000 0.000 0.000   0 0.000
BHPM37 25/02/2016 Put 23.010 7.905 7.905 0.000   483 7.905
BHPQQ9 25/02/2016 Call 23.500 0.000 0.000 0.000   637 0.000
BHPQR9 25/02/2016 Put 23.500 8.410 8.410 0.000   0 8.410
BHPQA9 25/02/2016 Call 24.000 0.000 0.000 0.000   793 0.000
BHPQB9 25/02/2016 Put 24.000 8.910 8.910 0.000   0 8.910
BHPSQ9 25/02/2016 Call 24.010 0.000 0.000 0.000   20 0.000
BHPSR9 25/02/2016 Put 24.010 8.905 8.905 0.000   696 8.905
BHPQS9 25/02/2016 Call 24.500 0.000 0.000 0.000   357 0.000
BHPQT9 25/02/2016 Put 24.500 9.410 9.410 0.000   0 9.410
BHPST9 25/02/2016 Call 24.510 0.000 0.000 0.000   50 0.000
BHPSS9 25/02/2016 Put 24.510 9.405 9.405 0.000   300 9.405
BHPQ89 25/02/2016 Call 25.000 0.000 0.000 0.000   191 0.000
BHPQ99 25/02/2016 Put 25.000 9.910 9.910 0.000   0 9.910
BHPSU9 25/02/2016 Call 25.010 0.000 0.000 0.000   10 0.000
BHPSV9 25/02/2016 Put 25.010 9.905 9.905 0.000   1,027 9.905
BHPQG9 25/02/2016 Call 25.500 0.000 0.000 0.000   69 0.000
BHPQH9 25/02/2016 Put 25.500 10.410 10.410 0.000   0 10.410
BHPSX9 25/02/2016 Call 25.510 0.000 0.000 0.000   0 0.000
BHPSW9 25/02/2016 Put 25.510 10.405 10.405 0.000   130 10.405
BHPR99 25/02/2016 Call 26.000 0.000 0.000 0.000   176 0.000
BHPRF9 25/02/2016 Put 26.000 10.910 10.910 0.000   0 10.910
BHPII8 25/02/2016 Call 26.010 0.000 0.000 0.000   0 0.000
BHPIJ8 25/02/2016 Put 26.010 10.905 10.905 0.000   510 10.905
BHPQI9 25/02/2016 Call 26.500 0.000 0.000 0.000   15 0.000
BHPQJ9 25/02/2016 Put 26.500 11.410 11.410 0.000   0 11.410
BHPR79 25/02/2016 Call 27.000 0.000 0.000 0.000   840 0.000
BHPR89 25/02/2016 Put 27.000 11.910 11.910 0.000   0 11.910
BHPZV9 25/02/2016 Call 27.010 0.000 0.000 0.000   100 0.000
BHPZW9 25/02/2016 Put 27.010 11.910 11.910 0.000   600 11.910
BHPQM9 25/02/2016 Call 27.500 0.000 0.000 0.000   768 0.000
BHPQN9 25/02/2016 Put 27.500 12.410 12.410 0.000   0 12.410
BHPRO9 25/02/2016 Call 28.000 0.000 0.000 0.000   85 0.000
BHPRP9 25/02/2016 Put 28.000 12.910 12.910 0.000   0 12.910
BHPZY9 25/02/2016 Call 28.010 0.000 0.000 0.000   100 0.000
BHPZX9 25/02/2016 Put 28.010 12.905 12.905 0.000   0 12.905
BHPRQ9 25/02/2016 Call 28.500 0.000 0.000 0.000   0 0.000
BHPRR9 25/02/2016 Put 28.500 13.410 13.410 0.000   0 13.410
BHPRM9 25/02/2016 Call 29.000 0.000 0.000 0.000   0 0.000
BHPRN9 25/02/2016 Put 29.000 13.910 13.910 0.000   0 13.910
BHPWN9 25/02/2016 Call 29.010 0.000 0.000 0.000   0 0.000
BHPWO9 25/02/2016 Put 29.010 13.900 13.900 0.000   0 13.900
BHPWR9 25/02/2016 Call 30.000 0.000 0.000 0.000   0 0.000
BHPWS9 25/02/2016 Put 30.000 14.910 14.910 0.000   0 14.910
BHPWQ9 25/02/2016 Call 30.010 0.000 0.000 0.000   100 0.000
BHPWP9 25/02/2016 Put 30.010 14.900 14.900 0.000   806 14.900
BHPKQ8 25/02/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPKR8 25/02/2016 Put 31.000 15.910 15.910 0.000   0 15.910
BHPKP8 25/02/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPKO8 25/02/2016 Put 31.010 15.900 15.900 0.000   0 15.900
BHPLC7 25/02/2016 Call 32.000 0.000 0.000 0.000   0 0.000
BHPLD7 25/02/2016 Put 32.000 16.910 16.910 0.000   35 16.910
BHPLU8 25/02/2016 Call 32.010 0.000 0.000 0.000   0 0.000
BHPLT8 25/02/2016 Put 32.010 16.900 16.900 0.000   6 16.900
BHPNT8 25/02/2016 Call 32.500 0.000 0.000 0.000   0 0.000
BHPNS8 25/02/2016 Put 32.500 17.410 17.410 0.000   0 17.410
BHPNQ8 25/02/2016 Call 32.510 0.000 0.000 0.000   0 0.000
BHPNR8 25/02/2016 Put 32.510 17.395 17.395 0.000   0 17.395
BHPLF7 25/02/2016 Call 33.000 0.000 0.000 0.000   0 0.000
BHPLE7 25/02/2016 Put 33.000 17.910 17.910 0.000   0 17.910
BHPLG7 25/02/2016 Call 33.010 0.000 0.000 0.000   0 0.000
BHPLH7 25/02/2016 Put 33.010 17.895 17.895 0.000   0 17.895
BHPLJ7 25/02/2016 Call 33.500 0.000 0.000 0.000   0 0.000
BHPLI7 25/02/2016 Put 33.500 18.410 18.410 0.000   0 18.410
BHPLK7 25/02/2016 Call 33.510 0.000 0.000 0.000   0 0.000
BHPLL7 25/02/2016 Put 33.510 18.395 18.395 0.000   0 18.395
BHPVQ8 25/02/2016 Call 35.000 0.000 0.000 0.000   0 0.000
BHPVV8 25/02/2016 Put 35.000 19.910 19.910 0.000   0 19.910
BHPVP8 25/02/2016 Call 35.010 0.000 0.000 0.000   0 0.000
BHPVO8 25/02/2016 Put 35.010 19.895 19.895 0.000   10 19.895
BHPUJ7 25/02/2016 Call 39.000 0.000 0.000 0.000   0 0.000
BHPUI7 25/02/2016 Put 39.000 23.910 23.910 0.000   0 23.910
BHPUF7 25/02/2016 Call 39.010 0.000 0.000 0.000   0 0.000
BHPUE7 25/02/2016 Put 39.010 23.890 23.890 0.000   95 23.890
BHPU97 25/02/2016 Call 39.500 0.000 0.000 0.000   0 0.000
BHPU87 25/02/2016 Put 39.500 24.410 24.410 0.000   0 24.410
BHPU67 25/02/2016 Call 39.510 0.000 0.000 0.000   0 0.000
BHPU77 25/02/2016 Put 39.510 24.390 24.390 0.000   352 24.390
BHPX89 23/03/2016 Call 0.010 14.735 14.735 0.000   2,000 14.735
BHPLN8 23/03/2016 Call 0.100 14.990 14.990 0.000   0 14.990
BHPLO8 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPLQ8 23/03/2016 Call 0.110 14.600 14.600 0.000   0 14.600
BHPLP8 23/03/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPET7 23/03/2016 Call 11.680 3.505 3.505 0.000   0 3.505
BHPEU7 23/03/2016 Put 11.680 0.190 0.190 0.000   3,694 0.190
BHPEP7 23/03/2016 Call 12.150 3.085 3.085 0.000   10 3.085
BHPEQ7 23/03/2016 Put 12.150 0.270 0.270 0.000   3,000 0.270
BHPES7 23/03/2016 Call 12.160 2.835 2.835 0.000   105 2.835
BHPER7 23/03/2016 Put 12.160 0.270 0.270 0.000   60 0.270
BHPWB8 23/03/2016 Call 12.390 2.875 2.875 0.000   0 2.875
BHPWC8 23/03/2016 Put 12.390 0.315 0.315 0.000   0 0.315
BHPEL7 23/03/2016 Call 12.620 2.680 2.680 0.000   0 2.680
BHPEM7 23/03/2016 Put 12.620 0.365 0.365 0.000   15 0.365
BHPEO7 23/03/2016 Call 12.630 2.465 2.465 0.000   10 2.465
BHPEN7 23/03/2016 Put 12.630 0.365 0.365 0.000   20 0.365
BHPQY8 23/03/2016 Call 12.860 2.480 2.480 0.000   0 2.480
BHPQZ8 23/03/2016 Put 12.860 0.420 0.420 0.000   100 0.420
BHPBP9 23/03/2016 Call 13.090 2.290 2.290 0.000   10 2.290
BHPBO9 23/03/2016 Put 13.090 0.475 0.475 0.000   924 0.475
BHPBM9 23/03/2016 Call 13.100 2.105 2.105 0.000   10 2.105
BHPBL9 23/03/2016 Put 13.100 0.480 0.480 0.000   30 0.480
BHPQ68 23/03/2016 Call 13.330 2.105 2.105 0.000   0 2.105
BHPQF8 23/03/2016 Put 13.330 0.545 0.545 0.000   4,435 0.545
BHPBG9 23/03/2016 Call 13.560 1.925 1.925 0.000   0 1.925
BHPBF9 23/03/2016 Put 13.560 0.610 0.610 0.615 100 1,328 0.610
BHPBH9 23/03/2016 Call 13.570 1.770 1.770 0.000   0 1.770
BHPBI9 23/03/2016 Put 13.570 0.615 0.615 0.570 50 425 0.615
BHPCO8 23/03/2016 Call 13.790 1.755 1.755 0.000   0 1.755
BHPCP8 23/03/2016 Put 13.790 0.690 0.690 0.000   194 0.690
BHPPY8 23/03/2016 Call 14.030 1.585 1.585 0.000   480 1.585
BHPPZ8 23/03/2016 Put 14.030 0.775 0.775 0.750 40 8,075 0.775
BHPWK8 23/03/2016 Call 14.040 1.455 1.455 0.000   1,200 1.455
BHPWL8 23/03/2016 Put 14.040 0.780 0.780 0.000   3,690 0.780
BHPQ28 23/03/2016 Call 14.490 1.285 1.285 1.300 1 206 1.285
BHPQ18 23/03/2016 Put 14.490 0.975 0.975 0.000   2,594 0.975
BHPWN8 23/03/2016 Call 14.500 1.180 1.180 0.000   210 1.180
BHPWM8 23/03/2016 Put 14.500 0.975 0.975 0.000   2,539 0.975
BHPMU7 23/03/2016 Call 14.960 1.010 1.010 1.110 6 288 1.010
BHPMT7 23/03/2016 Put 14.960 1.210 1.210 1.150 100 497 1.210
BHPWO8 23/03/2016 Call 14.970 0.930 0.930 0.915 60 2,627 0.930
BHPWZ8 23/03/2016 Put 14.970 1.210 1.210 0.000   3,647 1.210
BHPQD8 23/03/2016 Call 15.430 0.775 0.775 0.840 21 2,429 0.775
BHPQE8 23/03/2016 Put 15.430 1.480 1.480 0.000   696 1.480
BHPX28 23/03/2016 Call 15.440 0.715 0.715 0.735 3,010 4,743 0.715
BHPX18 23/03/2016 Put 15.440 1.480 1.480 0.000 3,000 5,186 1.480
BHPQC8 23/03/2016 Call 15.900 0.580 0.580 0.580 50 3,652 0.580
BHPQB8 23/03/2016 Put 15.900 1.780 1.780 0.000   825 1.780
BHPQ78 23/03/2016 Call 15.910 0.540 0.540 0.550 40 890 0.540
BHPQ88 23/03/2016 Put 15.910 1.785 1.785 0.000   1,214 1.785
BHPQ98 23/03/2016 Call 16.370 0.425 0.425 0.450 15 3,782 0.425
BHPQA8 23/03/2016 Put 16.370 2.115 2.115 0.000   3,601 2.115
BHPQ38 23/03/2016 Call 16.380 0.400 0.400 0.000   371 0.400
BHPQ48 23/03/2016 Put 16.380 2.120 2.120 0.000   2,296 2.120
BHPMV7 23/03/2016 Call 16.830 0.305 0.305 0.330 30 1,018 0.305
BHPMW7 23/03/2016 Put 16.830 2.475 2.475 0.000   2,118 2.475
BHPRX8 23/03/2016 Call 16.840 0.290 0.290 0.000 50 11,706 0.290
BHPRY8 23/03/2016 Put 16.840 2.475 2.475 0.000   11,369 2.475
BHPS18 23/03/2016 Call 17.300 0.215 0.215 0.250 140 3,094 0.215
BHPRZ8 23/03/2016 Put 17.300 2.865 2.865 0.000   2,146 2.865
BHPS28 23/03/2016 Call 17.310 0.205 0.205 0.000   709 0.205
BHPS38 23/03/2016 Put 17.310 2.865 2.865 0.000   1,315 2.865
BHPS48 23/03/2016 Call 17.770 0.150 0.150 0.000   1,872 0.150
BHPS58 23/03/2016 Put 17.770 3.270 3.270 0.000   1,883 3.270
BHPSI8 23/03/2016 Call 17.780 0.145 0.145 0.000   1,661 0.145
BHPS68 23/03/2016 Put 17.780 3.270 3.270 0.000   1,003 3.270
BHPFR7 23/03/2016 Call 18.240 0.100 0.100 0.110 100 1,592 0.100
BHPFS7 23/03/2016 Put 18.240 3.695 3.695 0.000   481 3.695
BHPG28 23/03/2016 Call 18.250 0.100 0.100 0.000   50 0.100
BHPG58 23/03/2016 Put 18.250 3.695 3.695 0.000   100 3.695
BHPMY7 23/03/2016 Call 18.700 0.070 0.070 0.075 300 1,781 0.070
BHPMX7 23/03/2016 Put 18.700 4.120 4.120 0.000   2,137 4.120
BHPYB9 23/03/2016 Call 18.710 0.065 0.065 0.000 25 2,000 0.065
BHPYC9 23/03/2016 Put 18.710 4.120 4.120 0.000   1,185 4.120
BHPFP7 23/03/2016 Call 19.170 0.045 0.045 0.000   5,702 0.045
BHPFQ7 23/03/2016 Put 19.170 4.565 4.565 0.000   1,300 4.565
BHPLF9 23/03/2016 Call 19.640 0.030 0.030 0.000   535 0.030
BHPLG9 23/03/2016 Put 19.640 5.015 5.015 0.000   678 5.015
BHPYE9 23/03/2016 Call 19.650 0.030 0.030 0.000   168 0.030
BHPYD9 23/03/2016 Put 19.650 5.015 5.015 4.980 60 926 5.015
BHPLJ9 23/03/2016 Call 20.110 0.020 0.020 0.000   11,624 0.020
BHPLQ9 23/03/2016 Put 20.110 5.470 5.470 0.000   9,592 5.470
BHPBJ9 23/03/2016 Call 20.120 0.020 0.020 0.000   0 0.020
BHPB99 23/03/2016 Put 20.120 5.470 5.470 0.000   0 5.470
BHPLH9 23/03/2016 Call 20.570 0.015 0.015 0.000   1,336 0.015
BHPLI9 23/03/2016 Put 20.570 5.920 5.920 0.000   1,524 5.920
BHPBK9 23/03/2016 Call 20.580 0.015 0.015 0.000   0 0.015
BHPBQ9 23/03/2016 Put 20.580 5.920 5.920 0.000   0 5.920
BHPJX9 23/03/2016 Call 21.040 0.008 0.008 0.000   2,541 0.008
BHPJY9 23/03/2016 Put 21.040 6.380 6.380 0.000   1,703 6.380
BHPSS7 23/03/2016 Call 21.050 0.008 0.008 0.000   4,302 0.008
BHPST7 23/03/2016 Put 21.050 6.380 6.380 0.000   1,882 6.380
BHPG47 23/03/2016 Call 21.510 0.005 0.005 0.000   530 0.005
BHPG57 23/03/2016 Put 21.510 6.850 6.850 0.000   125 6.850
BHPIV7 23/03/2016 Call 21.520 0.005 0.005 0.000   345 0.005
BHPIW7 23/03/2016 Put 21.520 6.845 6.845 6.700 10 381 6.845
BHPYK8 23/03/2016 Call 21.980 0.003 0.003 0.000   433 0.003
BHPYL8 23/03/2016 Put 21.980 7.315 7.315 0.000   4,308 7.315
BHPJ77 23/03/2016 Call 21.990 0.004 0.004 0.000   288 0.004
BHPJ67 23/03/2016 Put 21.990 7.310 7.310 7.010 125 418 7.310
BHPBL7 23/03/2016 Call 22.440 0.002 0.002 0.000   3,980 0.002
BHPBP7 23/03/2016 Put 22.440 7.770 7.770 0.000   4,844 7.770
BHPJ87 23/03/2016 Call 22.450 0.002 0.002 0.000   116 0.002
BHPJ97 23/03/2016 Put 22.450 7.765 7.765 0.000   616 7.765
BHPXI8 23/03/2016 Call 22.910 0.001 0.001 0.000   1,100 0.001
BHPXJ8 23/03/2016 Put 22.910 8.235 8.235 0.000   805 8.235
BHPJ29 23/03/2016 Call 22.920 0.001 0.001 0.000   260 0.001
BHPIW9 23/03/2016 Put 22.920 8.235 8.235 0.000   1,377 8.235
BHPVR9 23/03/2016 Call 23.380 0.001 0.001 0.000   1,241 0.001
BHPVU9 23/03/2016 Put 23.380 8.705 8.705 0.000   494 8.705
BHPJB7 23/03/2016 Call 23.390 0.001 0.001 0.000   40 0.001
BHPJA7 23/03/2016 Put 23.390 8.700 8.700 0.000   815 8.700
BHPI28 23/03/2016 Call 23.850 0.000 0.000 0.000   1,099 0.000
BHPI38 23/03/2016 Put 23.850 9.170 9.170 0.000   207 9.170
BHPJC7 23/03/2016 Call 23.860 0.001 0.001 0.000   0 0.001
BHPJD7 23/03/2016 Put 23.860 9.170 9.170 0.000   374 9.170
BHPVV9 23/03/2016 Call 24.310 0.000 0.000 0.000   2,660 0.000
BHPVX9 23/03/2016 Put 24.310 9.630 9.630 0.000   3,124 9.630
BHPW38 23/03/2016 Call 24.320 0.000 0.000 0.000   1,900 0.000
BHPW28 23/03/2016 Put 24.320 9.630 9.630 9.550 5 795 9.630
BHPFS8 23/03/2016 Call 24.780 0.000 0.000 0.000   841 0.000
BHPFT8 23/03/2016 Put 24.780 10.100 10.100 0.000   2,019 10.100
BHPW48 23/03/2016 Call 24.790 0.000 0.000 0.000   87 0.000
BHPW58 23/03/2016 Put 24.790 10.095 10.095 0.000   666 10.095
BHPTV9 23/03/2016 Call 25.250 0.000 0.000 0.000   10,516 0.000
BHPTW9 23/03/2016 Put 25.250 10.570 10.570 0.000   8,053 10.570
BHPDX8 23/03/2016 Call 25.260 0.000 0.000 0.000   136 0.000
BHPDY8 23/03/2016 Put 25.260 10.565 10.565 0.000   1,036 10.565
BHPEV8 23/03/2016 Call 25.720 0.000 0.000 0.000   1,676 0.000
BHPEW8 23/03/2016 Put 25.720 11.040 11.040 0.000   335 11.040
BHPZF8 23/03/2016 Call 25.730 0.000 0.000 0.000   579 0.000
BHPZE8 23/03/2016 Put 25.730 11.035 11.035 0.000   505 11.035
BHPG79 23/03/2016 Call 26.180 0.000 0.000 0.000   841 0.000
BHPG89 23/03/2016 Put 26.180 11.500 11.500 0.000   240 11.500
BHPIT8 23/03/2016 Call 26.190 0.000 0.000 0.000   370 0.000
BHPIU8 23/03/2016 Put 26.190 11.495 11.495 0.000   318 11.495
BHPET8 23/03/2016 Call 26.650 0.000 0.000 0.000   1,861 0.000
BHPEU8 23/03/2016 Put 26.650 11.970 11.970 0.000   135 11.970
BHPZC8 23/03/2016 Call 26.660 0.000 0.000 0.000   237 0.000
BHPZD8 23/03/2016 Put 26.660 11.965 11.965 0.000   458 11.965
BHPEM9 23/03/2016 Call 27.120 0.000 0.000 0.000   1,944 0.000
BHPEN9 23/03/2016 Put 27.120 12.440 12.440 0.000   2,232 12.440
BHPEJ8 23/03/2016 Call 27.130 0.000 0.000 0.000   600 0.000
BHPEK8 23/03/2016 Put 27.130 12.430 12.430 0.000   915 12.430
BHPER8 23/03/2016 Call 27.590 0.000 0.000 0.000   2,751 0.000
BHPES8 23/03/2016 Put 27.590 12.910 12.910 0.000   487 12.910
BHPZG8 23/03/2016 Call 27.600 0.000 0.000 0.000   0 0.000
BHPZH8 23/03/2016 Put 27.600 12.900 12.900 0.000   493 12.900
BHPC69 23/03/2016 Call 28.050 0.000 0.000 0.000   804 0.000
BHPC79 23/03/2016 Put 28.050 13.365 13.365 0.000   1,458 13.365
BHPEM8 23/03/2016 Call 28.060 0.000 0.000 0.000   400 0.000
BHPEL8 23/03/2016 Put 28.060 13.360 13.360 0.000   551 13.360
BHPEZ8 23/03/2016 Call 28.520 0.000 0.000 0.000   750 0.000
BHPF18 23/03/2016 Put 28.520 13.835 13.835 0.000   235 13.835
BHPIX8 23/03/2016 Call 28.530 0.000 0.000 0.000   45 0.000
BHPIY8 23/03/2016 Put 28.530 13.830 13.830 0.000   206 13.830
BHPG78 23/03/2016 Call 28.990 0.000 0.000 0.000   671 0.000
BHPG88 23/03/2016 Put 28.990 14.305 14.305 0.000   704 14.305
BHPJ18 23/03/2016 Call 29.000 0.000 0.000 0.000   6,018 0.000
BHPIZ8 23/03/2016 Put 29.000 14.295 14.295 0.000   732 14.295
BHPF28 23/03/2016 Call 29.460 0.000 0.000 0.000   1,342 0.000
BHPF38 23/03/2016 Put 29.460 14.775 14.775 0.000   179 14.775
BHPJ28 23/03/2016 Call 29.470 0.000 0.000 0.000   28 0.000
BHPJ38 23/03/2016 Put 29.470 14.765 14.765 0.000   1,056 14.765
BHPQP7 23/03/2016 Call 29.920 0.000 0.000 0.000   280 0.000
BHPQQ7 23/03/2016 Put 29.920 15.235 15.235 0.000   959 15.235
BHPJ58 23/03/2016 Call 29.930 0.000 0.000 0.000   210 0.000
BHPJ48 23/03/2016 Put 29.930 15.225 15.225 0.000   839 15.225
BHPEX8 23/03/2016 Call 30.390 0.000 0.000 0.000   194 0.000
BHPEY8 23/03/2016 Put 30.390 15.705 15.705 0.000   356 15.705
BHPMN8 23/03/2016 Call 30.400 0.000 0.000 0.000   200 0.000
BHPMM8 23/03/2016 Put 30.400 15.695 15.695 0.000   691 15.695
BHPQR7 23/03/2016 Call 30.860 0.000 0.000 0.000   117 0.000
BHPQS7 23/03/2016 Put 30.860 16.170 16.170 0.000   5,396 16.170
BHPM98 23/03/2016 Call 30.870 0.000 0.000 0.000   200 0.000
BHPM68 23/03/2016 Put 30.870 16.165 16.165 0.000   836 16.165
BHPEN8 23/03/2016 Call 31.330 0.000 0.000 0.000   248 0.000
BHPEO8 23/03/2016 Put 31.330 16.640 16.640 0.000   243 16.640
BHPW78 23/03/2016 Call 31.340 0.000 0.000 0.000   20 0.000
BHPW68 23/03/2016 Put 31.340 16.630 16.630 0.000   1,656 16.630
BHPRJ7 23/03/2016 Call 31.800 0.000 0.000 0.000   591 0.000
BHPRK7 23/03/2016 Put 31.800 17.110 17.110 0.000   713 17.110
BHPPS8 23/03/2016 Call 31.810 0.000 0.000 0.000   150 0.000
BHPPT8 23/03/2016 Put 31.810 17.100 17.100 0.000   624 17.100
BHPEP8 23/03/2016 Call 32.260 0.000 0.000 0.000   501 0.000
BHPEQ8 23/03/2016 Put 32.260 17.565 17.565 0.000   303 17.565
BHPPV8 23/03/2016 Call 32.270 0.000 0.000 0.000   75 0.000
BHPPU8 23/03/2016 Put 32.270 17.555 17.555 0.000   677 17.555
BHPRH7 23/03/2016 Call 32.730 0.000 0.000 0.000   125 0.000
BHPRI7 23/03/2016 Put 32.730 18.035 18.035 0.000   216 18.035
BHPTJ9 23/03/2016 Call 32.740 0.000 0.000 0.000   0 0.000
BHPTK9 23/03/2016 Put 32.740 18.025 18.025 0.000   592 18.025
BHPM48 23/03/2016 Call 33.200 0.000 0.000 0.000   67 0.000
BHPM58 23/03/2016 Put 33.200 18.505 18.505 0.000   99 18.505
BHPTG9 23/03/2016 Call 33.210 0.000 0.000 0.000   0 0.000
BHPTF9 23/03/2016 Put 33.210 18.490 18.490 0.000   1,025 18.490
BHPRL7 23/03/2016 Call 33.670 0.000 0.000 0.000   670 0.000
BHPRM7 23/03/2016 Put 33.670 18.970 18.970 0.000   250 18.970
BHPVT9 23/03/2016 Call 33.680 0.000 0.000 0.000   0 0.000
BHPVW9 23/03/2016 Put 33.680 18.980 18.980 0.000   120 18.980
BHPBI7 23/03/2016 Call 33.690 0.000 0.000 0.000   0 0.000
BHPBH7 23/03/2016 Put 33.690 18.970 18.970 0.000   110 18.970
BHPMS8 23/03/2016 Call 34.130 0.000 0.000 0.000   20 0.000
BHPMT8 23/03/2016 Put 34.130 19.430 19.430 0.000   155 19.430
BHPRN8 23/03/2016 Call 34.140 0.000 0.000 0.000   75 0.000
BHPRM8 23/03/2016 Put 34.140 19.415 19.415 0.000   584 19.415
BHPRF7 23/03/2016 Call 34.600 0.000 0.000 0.000   168 0.000
BHPRG7 23/03/2016 Put 34.600 19.895 19.895 0.000   83 19.895
BHPTH9 23/03/2016 Call 34.610 0.000 0.000 0.000   0 0.000
BHPTI9 23/03/2016 Put 34.610 19.885 19.885 0.000   666 19.885
BHPTQ9 23/03/2016 Call 35.070 0.000 0.000 0.000   0 0.000
BHPTP9 23/03/2016 Put 35.070 20.365 20.365 0.000   26 20.365
BHPTM9 23/03/2016 Call 35.080 0.000 0.000 0.000   0 0.000
BHPTL9 23/03/2016 Put 35.080 20.350 20.350 0.000   440 20.350
BHPRN7 23/03/2016 Call 35.540 0.000 0.000 0.000   83 0.000
BHPRO7 23/03/2016 Put 35.540 20.835 20.835 0.000   136 20.835
BHPS59 23/03/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPS69 23/03/2016 Put 35.550 20.820 20.820 0.000   1,081 20.820
BHPTR9 23/03/2016 Call 36.000 0.000 0.000 0.000   0 0.000
BHPTS9 23/03/2016 Put 36.000 21.290 21.290 0.000   0 21.290
BHPTN9 23/03/2016 Call 36.010 0.000 0.000 0.000   0 0.000
BHPTO9 23/03/2016 Put 36.010 21.275 21.275 0.000   42 21.275
BHPRP7 23/03/2016 Call 36.470 0.000 0.000 0.000   70 0.000
BHPRQ7 23/03/2016 Put 36.470 21.760 21.760 0.000   116 21.760
BHPS89 23/03/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPS79 23/03/2016 Put 36.480 21.745 21.745 0.000   281 21.745
BHPRR7 23/03/2016 Call 37.410 0.000 0.000 0.000   305 0.000
BHPRS7 23/03/2016 Put 37.410 22.700 22.700 0.000   187 22.700
BHPBF7 23/03/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPBG7 23/03/2016 Put 37.420 22.685 22.685 0.000   283 22.685
BHPSO7 23/03/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPSP7 23/03/2016 Put 38.340 23.625 23.625 0.000   58 23.625
BHPBO8 23/03/2016 Call 38.350 0.000 0.000 0.000   5,850 0.000
BHPBM8 23/03/2016 Put 38.350 23.610 23.610 0.000   280 23.610
BHPT77 23/03/2016 Call 39.280 0.000 0.000 0.000   0 0.000
BHPT87 23/03/2016 Put 39.280 24.565 24.565 0.000   35 24.565
BHPB17 23/03/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPB27 23/03/2016 Put 39.290 24.550 24.550 0.000   210 24.550
BHPV89 23/03/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPV99 23/03/2016 Put 40.210 25.495 25.495 0.000   0 25.495
BHPV79 23/03/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPV69 23/03/2016 Put 40.220 25.480 25.480 0.000   428 25.480
BHPWY9 23/03/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPWX9 23/03/2016 Put 41.150 26.435 26.435 0.000   0 26.435
BHPWW9 23/03/2016 Call 41.160 0.000 0.000 0.000   0 0.000
BHPWV9 23/03/2016 Put 41.160 26.415 26.415 0.000   232 26.415
BHPYN7 23/03/2016 Call 43.950 0.000 0.000 0.000   0 0.000
BHPYM7 23/03/2016 Put 43.950 29.230 29.230 0.000   28 29.230
BHPYQ7 23/03/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPYR7 23/03/2016 Put 43.960 29.210 29.210 0.000   160 29.210
BHPJV8 28/04/2016 Call 10.000 5.130 5.130 0.000   0 5.130
BHPJW8 28/04/2016 Put 10.000 0.135 0.135 0.000   0 0.135
BHPKN8 28/04/2016 Call 10.010 4.880 4.880 0.000   0 4.880
BHPKM8 28/04/2016 Put 10.010 0.140 0.140 0.000   0 0.140
BHPKH8 28/04/2016 Call 10.500 4.655 4.655 0.000   0 4.655
BHPKG8 28/04/2016 Put 10.500 0.195 0.195 0.000   400 0.195
BHPKK8 28/04/2016 Call 10.510 4.435 4.435 0.000   0 4.435
BHPKL8 28/04/2016 Put 10.510 0.195 0.195 0.000   0 0.195
BHPWZ7 28/04/2016 Call 11.000 4.185 4.185 0.000   0 4.185
BHPWY7 28/04/2016 Put 11.000 0.260 0.260 0.000   187 0.260
BHPWB7 28/04/2016 Call 11.010 4.000 4.000 0.000   0 4.000
BHPWA7 28/04/2016 Put 11.010 0.265 0.265 0.000   167 0.265
BHPWW7 28/04/2016 Call 11.500 3.735 3.735 0.000   0 3.735
BHPWX7 28/04/2016 Put 11.500 0.345 0.345 0.000   0 0.345
BHPW87 28/04/2016 Call 11.510 3.575 3.575 0.000   0 3.575
BHPW97 28/04/2016 Put 11.510 0.345 0.345 0.000   0 0.345
BHPWC7 28/04/2016 Call 12.000 3.295 3.295 0.000   0 3.295
BHPWD7 28/04/2016 Put 12.000 0.435 0.435 0.000   270 0.435
BHPW47 28/04/2016 Call 12.010 3.165 3.165 0.000   0 3.165
BHPW57 28/04/2016 Put 12.010 0.435 0.435 0.000   200 0.435
BHPWH7 28/04/2016 Call 12.250 3.085 3.085 0.000   0 3.085
BHPWG7 28/04/2016 Put 12.250 0.490 0.490 0.000   0 0.490
BHPW77 28/04/2016 Call 12.260 2.970 2.970 0.000   0 2.970
BHPW67 28/04/2016 Put 12.260 0.490 0.490 0.000   0 0.490
BHPPQ7 28/04/2016 Call 12.500 2.875 2.875 0.000   0 2.875
BHPPR7 28/04/2016 Put 12.500 0.545 0.545 0.000   30 0.545
BHPPX7 28/04/2016 Call 12.510 2.775 2.775 0.000   0 2.775
BHPPW7 28/04/2016 Put 12.510 0.545 0.545 0.000   400 0.545
BHPWD8 28/04/2016 Call 12.750 2.670 2.670 0.000   0 2.670
BHPWE8 28/04/2016 Put 12.750 0.605 0.605 0.000   0 0.605
BHPPT7 28/04/2016 Call 13.000 2.480 2.480 0.000   72 2.480
BHPPS7 28/04/2016 Put 13.000 0.675 0.675 0.615 10 248 0.675
BHPPY7 28/04/2016 Call 13.010 2.400 2.400 0.000   0 2.400
BHPPZ7 28/04/2016 Put 13.010 0.670 0.670 0.000   50 0.670
BHPR18 28/04/2016 Call 13.250 2.290 2.290 0.000   0 2.290
BHPR28 28/04/2016 Put 13.250 0.745 0.745 0.000   0 0.745
BHPPU7 28/04/2016 Call 13.500 2.115 2.115 0.000   0 2.115
BHPPV7 28/04/2016 Put 13.500 0.825 0.825 0.800 2 97 0.825
BHPQ27 28/04/2016 Call 13.510 2.055 2.055 0.000   0 2.055
BHPQ17 28/04/2016 Put 13.510 0.825 0.825 0.000 100 110 0.825
BHPQG8 28/04/2016 Call 13.750 1.945 1.945 0.000   100 1.945
BHPQH8 28/04/2016 Put 13.750 0.915 0.915 0.000   2,265 0.915
BHPP27 28/04/2016 Call 14.000 1.780 1.780 0.000   51 1.780
BHPP37 28/04/2016 Put 14.000 1.005 1.005 0.000   55 1.005
BHPP57 28/04/2016 Call 14.010 1.740 1.740 0.000   0 1.740
BHPP47 28/04/2016 Put 14.010 1.005 1.005 0.000   0 1.005
BHPCQ8 28/04/2016 Call 14.250 1.630 1.630 0.000   0 1.630
BHPCR8 28/04/2016 Put 14.250 1.110 1.110 0.000   106 1.110
BHPP77 28/04/2016 Call 14.500 1.485 1.485 0.000   100 1.485
BHPP67 28/04/2016 Put 14.500 1.225 1.225 0.000   175 1.225
BHPP87 28/04/2016 Call 14.510 1.455 1.455 0.000   118 1.455
BHPP97 28/04/2016 Put 14.510 1.225 1.225 0.000 100 315 1.225
BHPXO7 28/04/2016 Call 14.750 1.345 1.345 0.000   250 1.345
BHPXP7 28/04/2016 Put 14.750 1.340 1.340 0.000   30 1.340
BHPPM7 28/04/2016 Call 15.000 1.220 1.220 0.000   531 1.220
BHPPN7 28/04/2016 Put 15.000 1.475 1.475 0.000   2,373 1.475
BHPPL7 28/04/2016 Call 15.010 1.200 1.200 0.000   140 1.200
BHPPK7 28/04/2016 Put 15.010 1.475 1.475 1.400 210 742 1.475
BHPUO7 28/04/2016 Call 15.500 0.985 0.985 0.980 20 695 0.985
BHPUP7 28/04/2016 Put 15.500 1.755 1.755 0.000   378 1.755
BHPUK7 28/04/2016 Call 16.000 0.780 0.780 0.830 9 1,948 0.780
BHPUL7 28/04/2016 Put 16.000 2.075 2.075 0.000   235 2.075
BHPU88 28/04/2016 Call 16.010 0.775 0.775 0.000   30 0.775
BHPTU8 28/04/2016 Put 16.010 2.070 2.070 0.000   50 2.070
BHPT57 28/04/2016 Call 16.500 0.620 0.620 0.670 84 2,333 0.620
BHPT67 28/04/2016 Put 16.500 2.420 2.420 0.000   252 2.420
BHPU98 28/04/2016 Call 16.510 0.615 0.615 0.000   230 0.615
BHPV18 28/04/2016 Put 16.510 2.415 2.415 0.000   500 2.415
BHPSG7 28/04/2016 Call 17.000 0.480 0.480 0.000   1,419 0.480
BHPSH7 28/04/2016 Put 17.000 2.795 2.795 0.000   472 2.795
BHPVL8 28/04/2016 Call 17.010 0.475 0.475 0.000   279 0.475
BHPV28 28/04/2016 Put 17.010 2.790 2.790 0.000   15 2.790
BHPRV7 28/04/2016 Call 17.500 0.370 0.370 0.000 100 264 0.370
BHPRW7 28/04/2016 Put 17.500 3.190 3.190 0.000   72 3.190
BHPVM8 28/04/2016 Call 17.510 0.370 0.370 0.000   20 0.370
BHPVN8 28/04/2016 Put 17.510 3.185 3.185 0.000   195 3.185
BHPQF7 28/04/2016 Call 18.000 0.280 0.280 0.000   6,165 0.280
BHPQG7 28/04/2016 Put 18.000 3.610 3.610 0.000   1,051 3.610
BHPBZ9 28/04/2016 Call 18.010 0.280 0.280 0.000   0 0.280
BHPC19 28/04/2016 Put 18.010 3.600 3.600 0.000   0 3.600
BHPQD7 28/04/2016 Call 18.500 0.215 0.215 0.000   151 0.215
BHPQE7 28/04/2016 Put 18.500 4.040 4.040 0.000   10 4.040
BHPPO7 28/04/2016 Call 19.000 0.160 0.160 0.000   1,491 0.160
BHPPP7 28/04/2016 Put 19.000 4.490 4.490 0.000   2,856 4.490
BHPNZ7 28/04/2016 Call 19.500 0.120 0.120 0.140 1,000 1,051 0.120
BHPP17 28/04/2016 Put 19.500 4.950 4.950 0.000   177 4.950
BHPMC7 28/04/2016 Call 20.000 0.085 0.085 0.000   3,516 0.085
BHPMD7 28/04/2016 Put 20.000 5.415 5.415 0.000   4,120 5.415
BHPB29 28/04/2016 Call 20.010 0.090 0.090 0.000   0 0.090
BHPB19 28/04/2016 Put 20.010 5.395 5.395 0.000   32 5.395
BHPNX7 28/04/2016 Call 20.500 0.065 0.065 0.000   2,730 0.065
BHPNY7 28/04/2016 Put 20.500 5.890 5.890 0.000   222 5.890
BHPME7 28/04/2016 Call 21.000 0.045 0.045 0.000   1,058 0.045
BHPMG7 28/04/2016 Put 21.000 6.370 6.370 6.300 20 1,662 6.370
BHPMO7 28/04/2016 Call 21.500 0.035 0.035 0.000   1,033 0.035
BHPMZ7 28/04/2016 Put 21.500 6.855 6.855 0.000   10 6.855
BHPNP7 28/04/2016 Call 22.000 0.025 0.025 0.000   4,673 0.025
BHPNQ7 28/04/2016 Put 22.000 7.340 7.340 0.000   26 7.340
BHPN17 28/04/2016 Call 22.500 0.020 0.020 0.000   25 0.020
BHPN27 28/04/2016 Put 22.500 7.830 7.830 0.000   20 7.830
BHPSU7 28/04/2016 Call 22.510 0.020 0.020 0.000   0 0.020
BHPSV7 28/04/2016 Put 22.510 7.800 7.800 0.000   447 7.800
BHPNL7 28/04/2016 Call 23.000 0.015 0.015 0.000   201 0.015
BHPNM7 28/04/2016 Put 23.000 8.325 8.325 0.000   5 8.325
BHPTR7 28/04/2016 Call 23.010 0.015 0.015 0.000   0 0.015
BHPTS7 28/04/2016 Put 23.010 8.290 8.290 0.000   130 8.290
BHPN57 28/04/2016 Call 23.500 0.009 0.009 0.000   1,013 0.009
BHPNK7 28/04/2016 Put 23.500 8.825 8.825 0.000   0 8.825
BHPNN7 28/04/2016 Call 24.000 0.007 0.007 0.000   120 0.007
BHPNO7 28/04/2016 Put 24.000 9.320 9.320 0.000   0 9.320
BHPN37 28/04/2016 Call 24.500 0.005 0.005 0.000   0 0.005
BHPN47 28/04/2016 Put 24.500 9.820 9.820 0.000   0 9.820
BHPNT7 28/04/2016 Call 25.000 0.003 0.003 0.000   123 0.003
BHPNU7 28/04/2016 Put 25.000 10.315 10.315 0.000   284 10.315
BHPMM7 28/04/2016 Call 25.500 0.002 0.002 0.000   0 0.002
BHPMN7 28/04/2016 Put 25.500 10.815 10.815 0.000   0 10.815
BHPNR7 28/04/2016 Call 26.000 0.002 0.002 0.000   104 0.002
BHPNS7 28/04/2016 Put 26.000 11.315 11.315 0.000   100 11.315
BHPMH7 28/04/2016 Call 26.500 0.001 0.001 0.000   0 0.001
BHPML7 28/04/2016 Put 26.500 11.815 11.815 0.000   0 11.815
BHPNV7 28/04/2016 Call 27.000 0.001 0.001 0.000   370 0.001
BHPNW7 28/04/2016 Put 27.000 12.315 12.315 0.000   400 12.315
BHPT78 28/04/2016 Call 27.010 0.001 0.001 0.000   0 0.001
BHPT68 28/04/2016 Put 27.010 12.270 12.270 0.000   0 12.270
BHPTB8 28/04/2016 Call 27.500 0.001 0.001 0.000   0 0.001
BHPTA8 28/04/2016 Put 27.500 12.815 12.815 0.000   0 12.815
BHPT88 28/04/2016 Call 27.510 0.001 0.001 0.000   0 0.001
BHPT98 28/04/2016 Put 27.510 12.765 12.765 0.000   0 12.765
BHPTI8 28/04/2016 Call 28.000 0.000 0.000 0.000   0 0.000
BHPTJ8 28/04/2016 Put 28.000 13.315 13.315 0.000   0 13.315
BHPTL8 28/04/2016 Call 28.010 0.000 0.000 0.000   0 0.000
BHPTK8 28/04/2016 Put 28.010 13.265 13.265 0.000   58 13.265
BHPM18 28/04/2016 Call 31.500 0.000 0.000 0.000   0 0.000
BHPM28 28/04/2016 Put 31.500 16.770 16.770 0.000   0 16.770
BHPMA8 28/04/2016 Call 31.510 0.000 0.000 0.000   0 0.000
BHPM38 28/04/2016 Put 31.510 16.705 16.705 0.000   55 16.705
BHPXZ8 28/04/2016 Call 38.010 0.000 0.000 0.000   0 0.000
BHPXY8 28/04/2016 Put 38.010 23.150 23.150 0.000   0 23.150
BHPXH8 28/04/2016 Call 38.510 0.000 0.000 0.000   0 0.000
BHPXW8 28/04/2016 Put 38.510 23.675 23.675 0.000   20 23.675
BHPXG8 28/04/2016 Call 39.010 0.000 0.000 0.000   0 0.000
BHPXF8 28/04/2016 Put 39.010 24.170 24.170 0.000   10 24.170
BHPJS8 26/05/2016 Call 10.000 5.140 5.140 0.000   0 5.140
BHPJR8 26/05/2016 Put 10.000 0.225 0.225 0.000   0 0.225
BHPJT8 26/05/2016 Call 10.010 4.950 4.950 0.000   0 4.950
BHPJU8 26/05/2016 Put 10.010 0.225 0.225 0.000   0 0.225
BHPJP8 26/05/2016 Call 10.500 4.680 4.680 0.000   0 4.680
BHPJQ8 26/05/2016 Put 10.500 0.300 0.300 0.000   500 0.300
BHPJO8 26/05/2016 Call 10.510 4.530 4.530 0.000   0 4.530
BHPJN8 26/05/2016 Put 10.510 0.300 0.300 0.000   0 0.300
BHPX77 26/05/2016 Call 11.000 4.225 4.225 0.000   0 4.225
BHPX87 26/05/2016 Put 11.000 0.380 0.380 0.000   0 0.380
BHPX37 26/05/2016 Call 11.010 4.110 4.110 0.000   0 4.110
BHPX47 26/05/2016 Put 11.010 0.375 0.375 0.000   0 0.375
BHPXB7 26/05/2016 Call 11.500 3.790 3.790 0.000   0 3.790
BHPXC7 26/05/2016 Put 11.500 0.460 0.460 0.000   500 0.460
BHPX67 26/05/2016 Call 11.510 3.700 3.700 0.000   0 3.700
BHPX57 26/05/2016 Put 11.510 0.465 0.465 0.000   5 0.465
BHPXA7 26/05/2016 Call 12.000 3.370 3.370 0.000   0 3.370
BHPX97 26/05/2016 Put 12.000 0.565 0.565 0.000   0 0.565
BHPX27 26/05/2016 Call 12.010 3.300 3.300 0.000   0 3.300
BHPX17 26/05/2016 Put 12.010 0.565 0.565 0.000   30 0.565
BHPE68 26/05/2016 Call 12.500 2.965 2.965 0.000   0 2.965
BHPE98 26/05/2016 Put 12.500 0.680 0.680 0.000   156 0.680
BHPEG8 26/05/2016 Call 12.510 2.915 2.915 0.000   0 2.915
BHPEF8 26/05/2016 Put 12.510 0.680 0.680 0.000   150 0.680
BHPWF8 26/05/2016 Call 12.750 2.775 2.775 0.000   0 2.775
BHPWG8 26/05/2016 Put 12.750 0.745 0.745 0.000   0 0.745
BHPE58 26/05/2016 Call 13.000 2.590 2.590 0.000   0 2.590
BHPE48 26/05/2016 Put 13.000 0.815 0.815 0.000   50 0.815
BHPE28 26/05/2016 Call 13.010 2.555 2.555 0.000   0 2.555
BHPE38 26/05/2016 Put 13.010 0.815 0.815 0.000   40 0.815
BHPR38 26/05/2016 Call 13.250 2.405 2.405 0.000   0 2.405
BHPR48 26/05/2016 Put 13.250 0.890 0.890 0.850 8 8 0.890
BHPE18 26/05/2016 Call 13.500 2.240 2.240 0.000   0 2.240
BHPDZ8 26/05/2016 Put 13.500 0.980 0.980 0.000   85 0.980
BHPDV8 26/05/2016 Call 13.510 2.215 2.215 0.000   0 2.215
BHPDW8 26/05/2016 Put 13.510 0.975 0.975 0.000   0 0.975
BHPQI8 26/05/2016 Call 13.750 2.080 2.080 0.000   0 2.080
BHPQJ8 26/05/2016 Put 13.750 1.070 1.070 1.040 200 445 1.070
BHPDT8 26/05/2016 Call 14.000 1.920 1.920 0.000   200 1.920
BHPDU8 26/05/2016 Put 14.000 1.170 1.170 0.000   142 1.170
BHPDR8 26/05/2016 Call 14.010 1.910 1.910 0.000   0 1.910
BHPDS8 26/05/2016 Put 14.010 1.170 1.170 0.000   10 1.170
BHPCU8 26/05/2016 Call 14.250 1.780 1.780 0.000   0 1.780
BHPCV8 26/05/2016 Put 14.250 1.280 1.280 0.000   0 1.280
BHPCS8 26/05/2016 Call 14.500 1.640 1.640 0.000   100 1.640
BHPCT8 26/05/2016 Put 14.500 1.390 1.390 0.000 2,000 2,055 1.390
BHPDQ8 26/05/2016 Call 14.510 1.630 1.630 0.000   524 1.630
BHPDP8 26/05/2016 Put 14.510 1.385 1.385 0.000   350 1.385
BHPXQ7 26/05/2016 Call 14.750 1.505 1.505 0.000   0 1.505
BHPXR7 26/05/2016 Put 14.750 1.505 1.505 0.000   350 1.505
BHPXU7 26/05/2016 Call 15.000 1.385 1.385 1.405 2,400 2,400 1.385
BHPXV7 26/05/2016 Put 15.000 1.635 1.635 0.000   1,550 1.635
BHPVB7 26/05/2016 Call 15.500 1.150 1.150 1.170 200 530 1.150
BHPVC7 26/05/2016 Put 15.500 1.900 1.900 1.810 20 172 1.900
BHPUU7 26/05/2016 Call 16.000 0.950 0.950 0.000   1,530 0.950
BHPUV7 26/05/2016 Put 16.000 2.205 2.205 0.000   250 2.205
BHPV97 26/05/2016 Call 16.500 0.780 0.780 0.000   0 0.780
BHPVA7 26/05/2016 Put 16.500 2.535 2.535 0.000   378 2.535
BHPV77 26/05/2016 Call 17.000 0.625 0.625 0.690 60 1,235 0.625
BHPV87 26/05/2016 Put 17.000 2.885 2.885 0.000   0 2.885
BHPTM8 26/05/2016 Call 17.010 0.625 0.625 0.000   630 0.625
BHPTN8 26/05/2016 Put 17.010 2.875 2.875 0.000   0 2.875
BHPVH7 26/05/2016 Call 17.500 0.505 0.505 0.550 20 340 0.505
BHPVI7 26/05/2016 Put 17.500 3.265 3.265 0.000   100 3.265
BHPTP8 26/05/2016 Call 17.510 0.500 0.500 0.000   10 0.500
BHPTO8 26/05/2016 Put 17.510 3.250 3.250 0.000   0 3.250
BHPV17 26/05/2016 Call 18.000 0.400 0.400 0.000   605 0.400
BHPV27 26/05/2016 Put 18.000 3.665 3.665 0.000   0 3.665
BHPTQ8 26/05/2016 Call 18.010 0.400 0.400 0.000   20 0.400
BHPTR8 26/05/2016 Put 18.010 3.645 3.645 0.000   20 3.645
BHPVF7 26/05/2016 Call 18.500 0.315 0.315 0.000   2,150 0.315
BHPVG7 26/05/2016 Put 18.500 4.085 4.085 0.000   5 4.085
BHPTT8 26/05/2016 Call 18.510 0.315 0.315 0.000   0 0.315
BHPTS8 26/05/2016 Put 18.510 4.065 4.065 0.000   175 4.065
BHPVL7 26/05/2016 Call 19.000 0.250 0.250 0.000   1,448 0.250
BHPVM7 26/05/2016 Put 19.000 4.520 4.520 0.000   0 4.520
BHPUW7 26/05/2016 Call 19.500 0.195 0.195 0.000   250 0.195
BHPUX7 26/05/2016 Put 19.500 4.970 4.970 0.000   22 4.970
BHPVN7 26/05/2016 Call 20.000 0.145 0.145 0.000   220 0.145
BHPVO7 26/05/2016 Put 20.000 5.430 5.430 0.000   0 5.430
BHPUY7 26/05/2016 Call 20.500 0.115 0.115 0.000   500 0.115
BHPUZ7 26/05/2016 Put 20.500 5.900 5.900 0.000   0 5.900
BHPV37 26/05/2016 Call 21.000 0.090 0.090 0.000   40 0.090
BHPV47 26/05/2016 Put 21.000 6.375 6.375 0.000   0 6.375
BHPUS7 26/05/2016 Call 21.500 0.070 0.070 0.000   0 0.070
BHPUT7 26/05/2016 Put 21.500 6.860 6.860 0.000   0 6.860
BHPV57 26/05/2016 Call 22.000 0.055 0.055 0.000   0 0.055
BHPV67 26/05/2016 Put 22.000 7.350 7.350 0.000   3 7.350
BHPUQ7 26/05/2016 Call 22.500 0.040 0.040 0.000   0 0.040
BHPUR7 26/05/2016 Put 22.500 7.840 7.840 0.000   0 7.840
BHPME8 26/05/2016 Call 31.000 0.000 0.000 0.000   0 0.000
BHPMD8 26/05/2016 Put 31.000 16.310 16.310 0.000   0 16.310
BHPMB8 26/05/2016 Call 31.010 0.000 0.000 0.000   0 0.000
BHPMC8 26/05/2016 Put 31.010 16.215 16.215 0.000   0 16.215
BHPX99 23/06/2016 Call 0.010 14.825 14.825 0.000   130 14.825
BHPN68 23/06/2016 Call 8.420 6.685 6.685 0.000   0 6.685
BHPN78 23/06/2016 Put 8.420 0.125 0.125 0.000   2,400 0.125
BHPMV8 23/06/2016 Call 8.430 6.390 6.390 0.000   0 6.390
BHPMW8 23/06/2016 Put 8.430 0.125 0.125 0.000   0 0.125
BHPN98 23/06/2016 Call 8.880 6.225 6.225 0.000   0 6.225
BHPN88 23/06/2016 Put 8.880 0.170 0.170 0.000   0 0.170
BHPMY8 23/06/2016 Call 8.890 5.975 5.975 0.000   0 5.975
BHPMX8 23/06/2016 Put 8.890 0.170 0.170 0.000   0 0.170
BHPNK8 23/06/2016 Call 9.350 5.770 5.770 0.000   0 5.770
BHPNL8 23/06/2016 Put 9.350 0.220 0.220 0.000   0 0.220
BHPMZ8 23/06/2016 Call 9.360 5.570 5.570 0.000   0 5.570
BHPN18 23/06/2016 Put 9.360 0.220 0.220 0.000   0 0.220
BHPNN8 23/06/2016 Call 9.820 5.325 5.325 0.000   0 5.325
BHPNM8 23/06/2016 Put 9.820 0.280 0.280 0.000   0 0.280
BHPN38 23/06/2016 Call 9.830 5.175 5.175 0.000   0 5.175
BHPN28 23/06/2016 Put 9.830 0.275 0.275 0.000   510 0.275
BHPNO8 23/06/2016 Call 10.290 4.895 4.895 0.000   0 4.895
BHPNP8 23/06/2016 Put 10.290 0.340 0.340 0.000   120 0.340
BHPN48 23/06/2016 Call 10.300 4.780 4.780 0.000   0 4.780
BHPN58 23/06/2016 Put 10.300 0.340 0.340 0.000   10 0.340
BHPXC8 23/06/2016 Call 11.220 4.080 4.080 0.000   0 4.080
BHPXD8 23/06/2016 Put 11.220 0.495 0.495 0.000   20 0.495
BHPXB8 23/06/2016 Call 11.230 4.015 4.015 0.000   0 4.015
BHPXA8 23/06/2016 Put 11.230 0.500 0.500 0.000   0 0.500
BHPWH8 23/06/2016 Call 12.390 3.145 3.145 0.000   0 3.145
BHPWI8 23/06/2016 Put 12.390 0.765 0.765 0.740 10 23 0.765
BHPSV8 23/06/2016 Call 12.620 2.980 2.980 0.000   0 2.980
BHPSW8 23/06/2016 Put 12.620 0.830 0.830 0.000   15 0.830
BHPR58 23/06/2016 Call 12.860 2.805 2.805 0.000   0 2.805
BHPR68 23/06/2016 Put 12.860 0.895 0.895 0.000   93 0.895
BHPQM8 23/06/2016 Call 13.090 2.640 2.640 0.000   0 2.640
BHPQN8 23/06/2016 Put 13.090 0.965 0.965 0.000   0 0.965
BHPQK8 23/06/2016 Call 13.330 2.485 2.485 0.000   0 2.485
BHPQL8 23/06/2016 Put 13.330 1.050 1.050 0.000   0 1.050
BHPJB8 23/06/2016 Call 13.560 2.335 2.335 0.000   101 2.335
BHPJC8 23/06/2016 Put 13.560 1.130 1.130 1.075 34 140 1.130
BHPCW8 23/06/2016 Call 13.790 2.190 2.190 0.000   0 2.190
BHPCX8 23/06/2016 Put 13.790 1.210 1.210 0.000   110 1.210
BHPJ78 23/06/2016 Call 13.800 2.180 2.180 0.000   0 2.180
BHPJ88 23/06/2016 Put 13.800 1.210 1.210 0.000   361 1.210
BHPCY8 23/06/2016 Call 14.030 2.050 2.050 0.000   0 2.050
BHPCZ8 23/06/2016 Put 14.030 1.310 1.310 0.000   273 1.310
BHPZO7 23/06/2016 Call 14.490 1.795 1.795 0.000   0 1.795
BHPZP7 23/06/2016 Put 14.490 1.515 1.515 0.000   245 1.515
BHPXW7 23/06/2016 Call 14.960 1.555 1.555 0.000   374 1.555
BHPXY7 23/06/2016 Put 14.960 1.745 1.745 0.000   464 1.745
BHPXD7 23/06/2016 Call 15.430 1.335 1.335 0.000   204 1.335
BHPXF7 23/06/2016 Put 15.430 1.995 1.995 1.950 5 756 1.995
BHPUA9 23/06/2016 Call 15.900 1.145 1.145 0.000   40 1.145
BHPUB9 23/06/2016 Put 15.900 2.275 2.275 0.000   128 2.275
BHPS87 23/06/2016 Call 15.910 1.135 1.135 0.000   12 1.135
BHPS97 23/06/2016 Put 15.910 2.260 2.260 0.000   180 2.260
BHPU99 23/06/2016 Call 16.370 0.965 0.965 0.000   21 0.965
BHPU89 23/06/2016 Put 16.370 2.570 2.570 2.500 30 137 2.570
BHPSC7 23/06/2016 Call 16.380 0.960 0.960 0.000   28 0.960
BHPSD7 23/06/2016 Put 16.380 2.560 2.560 0.000   74 2.560
BHPU69 23/06/2016 Call 16.830 0.820 0.820 0.000   397 0.820
BHPU79 23/06/2016 Put 16.830 2.885 2.885 0.000   260 2.885
BHPSI7 23/06/2016 Call 17.300 0.680 0.680 0.710 118 1,502 0.680
BHPSJ7 23/06/2016 Put 17.300 3.220 3.220 0.000   2,975 3.220
BHPU59 23/06/2016 Call 17.770 0.570 0.570 0.000   2,480 0.570
BHPU49 23/06/2016 Put 17.770 3.585 3.585 0.000   940 3.585
BHPSB7 23/06/2016 Call 17.780 0.565 0.565 0.000   497 0.565
BHPSA7 23/06/2016 Put 17.780 3.560 3.560 0.000   325 3.560
BHPFT7 23/06/2016 Call 18.240 0.470 0.470 0.000   600 0.470
BHPFU7 23/06/2016 Put 18.240 3.955 3.955 0.000   969 3.955
BHPG68 23/06/2016 Call 18.250 0.465 0.465 0.000   58 0.465
BHPG98 23/06/2016 Put 18.250 3.930 3.930 0.000   620 3.930
BHPU29 23/06/2016 Call 18.700 0.385 0.385 0.000   340 0.385
BHPU39 23/06/2016 Put 18.700 4.345 4.345 0.000   548 4.345
BHPNU8 23/06/2016 Call 18.710 0.385 0.385 0.000   0 0.385
BHPNV8 23/06/2016 Put 18.710 4.310 4.310 4.200 30 50 4.310
BHPFV7 23/06/2016 Call 19.170 0.315 0.315 0.000   287 0.315
BHPFW7 23/06/2016 Put 19.170 4.740 4.740 0.000   315 4.740
BHPNX8 23/06/2016 Call 19.180 0.315 0.315 0.000   0 0.315
BHPNW8 23/06/2016 Put 19.180 4.705 4.705 0.000   40 4.705
BHPLR9 23/06/2016 Call 19.640 0.255 0.255 0.000   3,495 0.255
BHPLS9 23/06/2016 Put 19.640 5.160 5.160 0.000   275 5.160
BHPNY8 23/06/2016 Call 19.650 0.255 0.255 0.000   0 0.255
BHPP68 23/06/2016 Put 19.650 5.115 5.115 0.000   85 5.115
BHPLT9 23/06/2016 Call 20.110 0.210 0.210 0.000   1,370 0.210
BHPLU9 23/06/2016 Put 20.110 5.585 5.585 0.000   280 5.585
BHPFL9 23/06/2016 Call 20.570 0.170 0.170 0.000 20 2,135 0.170
BHPFM9 23/06/2016 Put 20.570 6.010 6.010 0.000   1,519 6.010
BHPFO9 23/06/2016 Call 20.580 0.170 0.170 0.000   200 0.170
BHPFN9 23/06/2016 Put 20.580 5.955 5.955 0.000   765 5.955
BHPFK9 23/06/2016 Call 21.040 0.140 0.140 0.000   20 0.140
BHPFJ9 23/06/2016 Put 21.040 6.455 6.455 0.000   78 6.455
BHPFH9 23/06/2016 Call 21.050 0.140 0.140 0.000   506 0.140
BHPFI9 23/06/2016 Put 21.050 6.390 6.390 0.000   1,978 6.390
BHPG67 23/06/2016 Call 21.510 0.110 0.110 0.000   932 0.110
BHPG77 23/06/2016 Put 21.510 6.900 6.900 0.000   932 6.900
BHPFG9 23/06/2016 Call 21.520 0.115 0.115 0.000   52 0.115
BHPFF9 23/06/2016 Put 21.520 6.835 6.835 0.000   291 6.835
BHPYM8 23/06/2016 Call 21.980 0.090 0.090 0.000   115 0.090
BHPYN8 23/06/2016 Put 21.980 7.350 7.350 0.000   309 7.350
BHPBQ7 23/06/2016 Call 22.440 0.075 0.075 0.000   80 0.075
BHPBR7 23/06/2016 Put 22.440 7.800 7.800 0.000   1,134 7.800
BHPTT7 23/06/2016 Call 22.450 0.075 0.075 0.000   0 0.075
BHPTU7 23/06/2016 Put 22.450 7.725 7.725 4.780 5 968 7.725
BHPXK8 23/06/2016 Call 22.910 0.060 0.060 0.000   560 0.060
BHPXL8 23/06/2016 Put 22.910 8.260 8.260 0.000   750 8.260
BHPVY9 23/06/2016 Call 23.380 0.050 0.050 0.000   6,020 0.050
BHPVZ9 23/06/2016 Put 23.380 8.720 8.720 0.000   674 8.720
BHPNZ8 23/06/2016 Call 23.850 0.040 0.040 0.000   715 0.040
BHPP18 23/06/2016 Put 23.850 9.185 9.185 0.000   402 9.185
BHPW19 23/06/2016 Call 24.310 0.035 0.035 0.000   1,930 0.035
BHPW29 23/06/2016 Put 24.310 9.640 9.640 0.000   70 9.640
BHPSY9 23/06/2016 Call 24.320 0.035 0.035 0.000   20 0.035
BHPSZ9 23/06/2016 Put 24.320 9.550 9.550 0.000   800 9.550
BHPP38 23/06/2016 Call 24.780 0.030 0.030 0.000   846 0.030
BHPP28 23/06/2016 Put 24.780 10.110 10.110 0.000   256 10.110
BHPT59 23/06/2016 Call 24.790 0.030 0.030 0.000   60 0.030
BHPT49 23/06/2016 Put 24.790 10.015 10.015 0.000   613 10.015
BHPWI7 23/06/2016 Call 25.250 0.025 0.025 0.000   1,892 0.025
BHPWJ7 23/06/2016 Put 25.250 10.580 10.580 0.000   3,272 10.580
BHPEV7 23/06/2016 Call 25.260 0.025 0.025 0.000   100 0.025
BHPEW7 23/06/2016 Put 25.260 10.480 10.480 0.000   238 10.480
BHPP48 23/06/2016 Call 25.720 0.020 0.020 0.000   960 0.020
BHPP58 23/06/2016 Put 25.720 11.045 11.045 0.000   355 11.045
BHPG99 23/06/2016 Call 26.180 0.015 0.015 0.000   1,290 0.015
BHPGK9 23/06/2016 Put 26.180 11.505 11.505 0.000   510 11.505
BHPU28 23/06/2016 Call 26.650 0.015 0.015 0.000   3,408 0.015
BHPU38 23/06/2016 Put 26.650 11.975 11.975 0.000   216 11.975
BHPZK8 23/06/2016 Call 26.660 0.015 0.015 0.000   140 0.015
BHPZL8 23/06/2016 Put 26.660 11.870 11.870 0.000   128 11.870
BHPWE7 23/06/2016 Call 27.120 0.010 0.010 0.000   1,737 0.010
BHPWF7 23/06/2016 Put 27.120 12.445 12.445 0.000   738 12.445
BHPYS8 23/06/2016 Call 27.130 0.010 0.010 0.000   103 0.010
BHPYT8 23/06/2016 Put 27.130 12.335 12.335 0.000   139 12.335
BHPU48 23/06/2016 Call 27.590 0.009 0.009 0.000   800 0.009
BHPU58 23/06/2016 Put 27.590 12.915 12.915 0.000   305 12.915
BHPEW9 23/06/2016 Call 27.600 0.009 0.009 0.000   10 0.009
BHPEV9 23/06/2016 Put 27.600 12.805 12.805 0.000   712 12.805
BHPWU7 23/06/2016 Call 28.050 0.007 0.007 0.000   1,999 0.007
BHPWV7 23/06/2016 Put 28.050 13.375 13.375 0.000   375 13.375
BHPYV8 23/06/2016 Call 28.060 0.007 0.007 0.000   0 0.007
BHPYU8 23/06/2016 Put 28.060 13.260 13.260 0.000   190 13.260
BHPTV8 23/06/2016 Call 28.520 0.006 0.006 0.000   0 0.006
BHPTW8 23/06/2016 Put 28.520 13.845 13.845 0.000   70 13.845
BHPYW8 23/06/2016 Call 28.530 0.006 0.006 0.000   13 0.006
BHPYX8 23/06/2016 Put 28.530 13.725 13.725 0.000   108 13.725
BHPWO7 23/06/2016 Call 28.990 0.005 0.005 0.000   6,230 0.005
BHPWP7 23/06/2016 Put 28.990 14.310 14.310 0.000   2,500 14.310
BHPZ18 23/06/2016 Call 29.000 0.005 0.005 0.000   560 0.005
BHPYZ8 23/06/2016 Put 29.000 14.190 14.190 0.000   199 14.190
BHPTX8 23/06/2016 Call 29.460 0.004 0.004 0.000   5 0.004
BHPTY8 23/06/2016 Put 29.460 14.780 14.780 0.000   0 14.780
BHPET9 23/06/2016 Call 29.470 0.004 0.004 0.000   18 0.004
BHPEU9 23/06/2016 Put 29.470 14.655 14.655 0.000   225 14.655
BHPWK7 23/06/2016 Call 29.920 0.003 0.003 0.000   530 0.003
BHPWL7 23/06/2016 Put 29.920 15.240 15.240 0.000   153 15.240
BHPEX9 23/06/2016 Call 29.930 0.003 0.003 0.000   0 0.003
BHPEY9 23/06/2016 Put 29.930 15.110 15.110 0.000   260 15.110
BHPTZ8 23/06/2016 Call 30.390 0.003 0.003 0.000   20 0.003
BHPU18 23/06/2016 Put 30.390 15.705 15.705 0.000   85 15.705
BHPF19 23/06/2016 Call 30.400 0.003 0.003 0.000   0 0.003
BHPEZ9 23/06/2016 Put 30.400 15.575 15.575 0.000   1,780 15.575
BHPWM7 23/06/2016 Call 30.860 0.002 0.002 0.000   1,035 0.002
BHPWN7 23/06/2016 Put 30.860 16.175 16.175 0.000   1,080 16.175
BHPF29 23/06/2016 Call 30.870 0.002 0.002 0.000   0 0.002
BHPF39 23/06/2016 Put 30.870 16.040 16.040 0.000   1,570 16.040
BHPU68 23/06/2016 Call 31.330 0.002 0.002 0.000   60 0.002
BHPU78 23/06/2016 Put 31.330 16.640 16.640 0.000   0 16.640
BHPWM9 23/06/2016 Call 31.340 0.002 0.002 0.000   0 0.002
BHPWL9 23/06/2016 Put 31.340 16.505 16.505 0.000   334 16.505
BHPWQ7 23/06/2016 Call 31.800 0.002 0.002 0.000   150 0.002
BHPWR7 23/06/2016 Put 31.800 17.105 17.105 0.000   100 17.105
BHPVG8 23/06/2016 Call 31.810 0.002 0.002 0.000   0 0.002
BHPVF8 23/06/2016 Put 31.810 16.970 16.970 0.000   281 16.970
BHPWS7 23/06/2016 Call 32.730 0.001 0.001 0.000   152 0.001
BHPWT7 23/06/2016 Put 32.730 18.030 18.030 0.000   1,561 18.030
BHPTQ7 23/06/2016 Call 32.740 0.001 0.001 0.000   0 0.001
BHPTP7 23/06/2016 Put 32.740 17.885 17.885 0.000   289 17.885
BHPXM7 23/06/2016 Call 33.670 0.001 0.001 0.000   221 0.001
BHPXN7 23/06/2016 Put 33.670 18.970 18.970 0.000   213 18.970
BHPGO8 23/06/2016 Call 34.140 0.001 0.001 0.000   0 0.001
BHPGP8 23/06/2016 Put 34.140 19.270 19.270 0.000   46 19.270
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   17 0.000
BHPYB7 23/06/2016 Put 34.600 19.895 19.895 0.000   134 19.895
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   50 0.000
BHPYP7 23/06/2016 Put 35.540 20.830 20.830 0.000   15 20.830
BHPXR8 23/06/2016 Call 35.550 0.000 0.000 0.000   0 0.000
BHPXQ8 23/06/2016 Put 35.550 20.665 20.665 0.000   101 20.665
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.000
BHPYT7 23/06/2016 Put 36.470 21.760 21.760 0.000   0 21.760
BHPWC9 23/06/2016 Call 36.480 0.000 0.000 0.000   0 0.000
BHPWB9 23/06/2016 Put 36.480 21.590 21.590 0.000   85 21.590
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   321 0.000
BHPCM8 23/06/2016 Put 37.410 22.700 22.700 0.000   72 22.700
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.000
BHPRO8 23/06/2016 Put 37.420 22.525 22.525 0.000   444 22.525
BHPI18 23/06/2016 Call 37.870 0.000 0.000 0.000   0 0.000
BHPI48 23/06/2016 Put 37.870 23.160 23.160 0.000   0 23.160
BHPGZ8 23/06/2016 Call 37.880 0.000 0.000 0.000   0 0.000
BHPGQ8 23/06/2016 Put 37.880 22.985 22.985 0.000   0 22.985
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.000
BHPE88 23/06/2016 Put 38.340 23.630 23.630 0.000   0 23.630
BHPIH8 23/06/2016 Call 38.350 0.000 0.000 0.000   0 0.000
BHPIG8 23/06/2016 Put 38.350 23.450 23.450 0.000   38 23.450
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.000
BHPV48 23/06/2016 Put 39.280 24.565 24.565 24.620 20 139 24.565
BHPWD9 23/06/2016 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWE9 23/06/2016 Put 39.290 24.375 24.375 0.000   305 24.375
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.000
BHPB67 23/06/2016 Put 40.210 25.490 25.490 0.000   120 25.490
BHPWG9 23/06/2016 Call 40.220 0.000 0.000 0.000   0 0.000
BHPWF9 23/06/2016 Put 40.220 25.295 25.295 0.000   254 25.295
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTD8 23/06/2016 Put 41.150 26.425 26.425 0.000   555 26.425
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.000
BHPXT8 23/06/2016 Put 42.090 27.140 27.140 0.000   79 27.140
BHPTE9 23/06/2016 Call 43.020 0.000 0.000 0.000   0 0.000
BHPTD9 23/06/2016 Put 43.020 28.280 28.280 0.000   0 28.280
BHPTB9 23/06/2016 Call 43.030 0.000 0.000 0.000   0 0.000
BHPTC9 23/06/2016 Put 43.030 28.065 28.065 0.000   620 28.065
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.000
BHPXU8 23/06/2016 Put 43.960 28.925 28.925 0.000   971 28.925
BHPBR9 28/07/2016 Call 12.500 3.180 3.180 0.000   0 3.180
BHPBS9 28/07/2016 Put 12.500 0.910 0.910 0.000   0 0.910
BHPBT9 28/07/2016 Call 12.750 2.990 2.990 0.000   0 2.990
BHPBU9 28/07/2016 Put 12.750 0.965 0.965 0.000   0 0.965
BHPBV9 28/07/2016 Call 13.000 2.820 2.820 0.000   0 2.820
BHPBW9 28/07/2016 Put 13.000 1.045 1.045 0.000   0 1.045
BHPYD8 28/07/2016 Call 13.250 2.660 2.660 0.000   0 2.660
BHPYE8 28/07/2016 Put 13.250 1.135 1.135 0.000   0 1.135
BHPYH8 28/07/2016 Call 13.500 2.500 2.500 0.000   0 2.500
BHPZ28 28/07/2016 Put 13.500 1.225 1.225 0.000   108 1.225
BHPZT8 28/07/2016 Call 13.750 2.340 2.340 0.000   0 2.340
BHPZU8 28/07/2016 Put 13.750 1.315 1.315 0.000   0 1.315
BHPZV8 28/07/2016 Call 14.000 2.195 2.195 0.000   0 2.195
BHPZW8 28/07/2016 Put 14.000 1.420 1.420 0.000 1,700 1,700 1.420
BHPZ58 28/07/2016 Call 14.250 2.055 2.055 0.000   0 2.055
BHPZ68 28/07/2016 Put 14.250 1.525 1.525 0.000   0 1.525
BHPYF8 28/07/2016 Call 14.500 1.920 1.920 0.000   0 1.920
BHPYG8 28/07/2016 Put 14.500 1.635 1.635 0.000   101 1.635
BHPZJ8 28/07/2016 Call 14.750 1.785 1.785 0.000   0 1.785
BHPZM8 28/07/2016 Put 14.750 1.750 1.750 0.000   0 1.750
BHPZP8 28/07/2016 Call 15.000 1.670 1.670 0.000   0 1.670
BHPZQ8 28/07/2016 Put 15.000 1.885 1.885 0.000   0 1.885
BHPYB8 28/07/2016 Call 15.500 1.435 1.435 0.000   0 1.435
BHPYC8 28/07/2016 Put 15.500 2.150 2.150 0.000   0 2.150
BHPZR8 28/07/2016 Call 16.000 1.235 1.235 0.000 1,700 1,700 1.235
BHPZS8 28/07/2016 Put 16.000 2.445 2.445 0.000   0 2.445
BHPZB8 28/07/2016 Call 16.500 1.045 1.045 0.000   0 1.045
BHPZI8 28/07/2016 Put 16.500 2.755 2.755 0.000   0 2.755
BHPZ78 28/07/2016 Call 17.000 0.885 0.885 0.000   0 0.885
BHPZ88 28/07/2016 Put 17.000 3.100 3.100 0.000   0 3.100
BHPZ98 28/07/2016 Call 17.500 0.740 0.740 0.000   10 0.740
BHPZA8 28/07/2016 Put 17.500 3.450 3.450 0.000   0 3.450
BHPZ38 28/07/2016 Call 18.000 0.615 0.615 0.000   0 0.615
BHPZ48 28/07/2016 Put 18.000 3.830 3.830 0.000   12 3.830
BHPC29 28/07/2016 Call 18.010 0.615 0.615 0.000   0 0.615
BHPC39 28/07/2016 Put 18.010 3.795 3.795 0.000   0 3.795
BHPZN8 28/07/2016 Call 18.500 0.510 0.510 0.000   0 0.510
BHPZO8 28/07/2016 Put 18.500 4.220 4.220 0.000   0 4.220
BHPZX8 28/07/2016 Call 19.000 0.420 0.420 0.000   0 0.420
BHPZY8 28/07/2016 Put 19.000 4.640 4.640 0.000   0 4.640
BHPBX9 28/07/2016 Call 19.500 0.345 0.345 0.000   0 0.345
BHPBY9 28/07/2016 Put 19.500 5.065 5.065 0.000   0 5.065
BHPB69 28/07/2016 Call 20.000 0.275 0.275 0.000   0 0.275
BHPB59 28/07/2016 Put 20.000 5.515 5.515 0.000   0 5.515
BHPB39 28/07/2016 Call 20.010 0.275 0.275 0.000   0 0.275
BHPB49 28/07/2016 Put 20.010 5.450 5.450 0.000   0 5.450
BHPSA8 29/09/2016 Call 10.000 5.245 5.245 0.000   0 5.245
BHPSB8 29/09/2016 Put 10.000 0.575 0.575 0.000   0 0.575
BHPS98 29/09/2016 Call 10.500 4.820 4.820 0.000   0 4.820
BHPS88 29/09/2016 Put 10.500 0.680 0.680 0.000   0 0.680
BHPRW8 29/09/2016 Call 11.000 4.415 4.415 0.000   0 4.415
BHPS78 29/09/2016 Put 11.000 0.795 0.795 0.000   20 0.795
BHPRV8 29/09/2016 Call 11.500 4.025 4.025 0.000   75 4.025
BHPRU8 29/09/2016 Put 11.500 0.930 0.930 0.000   0 0.930
BHPJE7 29/09/2016 Call 12.000 3.655 3.655 0.000   0 3.655
BHPJF7 29/09/2016 Put 12.000 1.075 1.075 0.000   2,418 1.075
BHPWJ8 29/09/2016 Call 12.500 3.305 3.305 0.000   0 3.305
BHPWP8 29/09/2016 Put 12.500 1.240 1.240 0.000   0 1.240
BHPWQ8 29/09/2016 Call 12.750 3.135 3.135 0.000   0 3.135
BHPWR8 29/09/2016 Put 12.750 1.325 1.325 0.000   0 1.325
BHPSL8 29/09/2016 Call 13.000 2.975 2.975 0.000   0 2.975
BHPSM8 29/09/2016 Put 13.000 1.415 1.415 0.000   20 1.415
BHPR78 29/09/2016 Call 13.250 2.815 2.815 0.000   0 2.815
BHPR88 29/09/2016 Put 13.250 1.505 1.505 0.000   30 1.505
BHPQQ8 29/09/2016 Call 13.500 2.660 2.660 0.000   0 2.660
BHPQR8 29/09/2016 Put 13.500 1.610 1.610 0.000   0 1.610
BHPQO8 29/09/2016 Call 13.750 2.515 2.515 0.000   0 2.515
BHPQP8 29/09/2016 Put 13.750 1.720 1.720 0.000   0 1.720
BHPI98 29/09/2016 Call 14.000 2.370 2.370 0.000   0 2.370
BHPIF8 29/09/2016 Put 14.000 1.830 1.830 0.000   190 1.830
BHPD38 29/09/2016 Call 14.250 2.230 2.230 0.000   0 2.230
BHPD48 29/09/2016 Put 14.250 1.940 1.940 0.000   20 1.940
BHPD18 29/09/2016 Call 14.500 2.100 2.100 0.000   0 2.100
BHPD28 29/09/2016 Put 14.500 2.065 2.065 0.000   2,000 2.065
BHPXZ7 29/09/2016 Call 14.750 1.970 1.970 0.000   0 1.970
BHPY17 29/09/2016 Put 14.750 2.195 2.195 0.000 20 490 2.195
BHPY27 29/09/2016 Call 15.000 1.850 1.850 0.000   6 1.850
BHPY37 29/09/2016 Put 15.000 2.330 2.330 0.000 10 425 2.330
BHPVP7 29/09/2016 Call 15.500 1.620 1.620 0.000   965 1.620
BHPVQ7 29/09/2016 Put 15.500 2.605 2.605 0.000   1,370 2.605
BHPUM7 29/09/2016 Call 16.000 1.420 1.420 0.000   158 1.420
BHPUN7 29/09/2016 Put 16.000 2.905 2.905 0.000   10 2.905
BHPT97 29/09/2016 Call 16.500 1.230 1.230 0.000   900 1.230
BHPTA7 29/09/2016 Put 16.500 3.215 3.215 0.000   208 3.215
BHPSK7 29/09/2016 Call 17.000 1.070 1.070 0.000   731 1.070
BHPSL7 29/09/2016 Put 17.000 3.560 3.560 0.000   70 3.560
BHPRX7 29/09/2016 Call 17.500 0.915 0.915 0.000   370 0.915
BHPRY7 29/09/2016 Put 17.500 3.905 3.905 0.000   509 3.905
BHPFX7 29/09/2016 Call 18.000 0.790 0.790 0.000   1,004 0.790
BHPFY7 29/09/2016 Put 18.000 4.280 4.280 0.000   408 4.280
BHPC59 29/09/2016 Call 18.010 0.740 0.740 0.000   0 0.740
BHPC49 29/09/2016 Put 18.010 4.270 4.270 0.000   0 4.270
BHPFZ7 29/09/2016 Call 18.500 0.670 0.670 0.000   20 0.670
BHPG17 29/09/2016 Put 18.500 4.665 4.665 0.000   45 4.665
BHPLW9 29/09/2016 Call 19.000 0.570 0.570 0.000   880 0.570
BHPLX9 29/09/2016 Put 19.000 5.065 5.065 0.000   140 5.065
BHPD37 29/09/2016 Call 19.500 0.480 0.480 0.000   900 0.480
BHPD47 29/09/2016 Put 19.500 5.480 5.480 0.000   8 5.480
BHPEF9 29/09/2016 Call 20.000 0.410 0.410 0.000   3,666 0.410
BHPEG9 29/09/2016 Put 20.000 5.895 5.895 0.000   1,142 5.895
BHPD57 29/09/2016 Call 20.500 0.340 0.340 0.000   125 0.340
BHPD67 29/09/2016 Put 20.500 6.335 6.335 0.000   124 6.335
BHPYO8 29/09/2016 Call 21.000 0.285 0.285 0.000   776 0.285
BHPYP8 29/09/2016 Put 21.000 6.780 6.780 0.000   237 6.780
BHPD17 29/09/2016 Call 21.500 0.240 0.240 0.000   76 0.240
BHPD27 29/09/2016 Put 21.500 7.225 7.225 0.000   45 7.225
BHPEI8 29/09/2016 Call 21.510 0.230 0.230 0.000   100 0.230
BHPEH8 29/09/2016 Put 21.510 7.215 7.215 0.000   96 7.215
BHPXM8 29/09/2016 Call 22.000 0.200 0.200 0.000   2,110 0.200
BHPXN8 29/09/2016 Put 22.000 7.685 7.685 7.600 5 1,794 7.685
BHPCY7 29/09/2016 Call 22.500 0.170 0.170 0.000   785 0.170
BHPCZ7 29/09/2016 Put 22.500 8.145 8.145 0.000   0 8.145
BHPVR8 29/09/2016 Call 23.000 0.140 0.140 0.100 30 1,040 0.140
BHPVS8 29/09/2016 Put 23.000 8.605 8.605 0.000   556 8.605
BHPCW7 29/09/2016 Call 23.500 0.115 0.115 0.000   315 0.115
BHPCX7 29/09/2016 Put 23.500 9.075 9.075 0.000   20 9.075
BHPVH8 29/09/2016 Call 24.000 0.095 0.095 0.000   260 0.095
BHPVI8 29/09/2016 Put 24.000 9.545 9.545 0.000   458 9.545
BHPCU7 29/09/2016 Call 24.500 0.080 0.080 0.000   220 0.080
BHPCV7 29/09/2016 Put 24.500 10.015 10.015 0.000   0 10.015
BHPKI7 29/09/2016 Call 24.510 0.080 0.080 0.000   0 0.080
BHPKJ7 29/09/2016 Put 24.510 10.000 10.000 0.000   110 10.000
BHPUE8 29/09/2016 Call 25.000 0.070 0.070 0.000   740 0.070
BHPUF8 29/09/2016 Put 25.000 10.490 10.490 0.000   5 10.490
BHPKL7 29/09/2016 Call 25.010 0.065 0.065 0.000   100 0.065
BHPKK7 29/09/2016 Put 25.010 10.475 10.475 0.000   0 10.475
BHPYW7 29/09/2016 Call 25.250 0.060 0.060 0.000   0 0.060
BHPYX7 29/09/2016 Put 25.250 10.735 10.735 0.000   0 10.735
BHPYV7 29/09/2016 Call 25.260 0.060 0.060 0.000   0 0.060
BHPYU7 29/09/2016 Put 25.260 10.715 10.715 0.000   40 10.715
BHPCQ7 29/09/2016 Call 25.500 0.055 0.055 0.000   20 0.055
BHPCR7 29/09/2016 Put 25.500 10.975 10.975 0.000   70 10.975
BHPKM7 29/09/2016 Call 25.510 0.055 0.055 0.000   60 0.055
BHPKN7 29/09/2016 Put 25.510 10.955 10.955 0.000   205 10.955
BHPUK8 29/09/2016 Call 26.000 0.045 0.045 0.000   40 0.045
BHPUL8 29/09/2016 Put 26.000 11.460 11.460 0.000   60 11.460
BHPKP7 29/09/2016 Call 26.010 0.045 0.045 0.000   0 0.045
BHPKO7 29/09/2016 Put 26.010 11.440 11.440 0.000   241 11.440
BHPCS7 29/09/2016 Call 26.500 0.040 0.040 0.000   0 0.040
BHPCT7 29/09/2016 Put 26.500 11.950 11.950 0.000   10 11.950
BHPKQ7 29/09/2016 Call 26.510 0.040 0.040 0.000   0 0.040
BHPKR7 29/09/2016 Put 26.510 11.930 11.930 0.000   0 11.930
BHPUM8 29/09/2016 Call 27.000 0.035 0.035 0.000   500 0.035
BHPUN8 29/09/2016 Put 27.000 12.440 12.440 0.000   22 12.440
BHPQO7 29/09/2016 Call 27.010 0.035 0.035 0.000   0 0.035
BHPQN7 29/09/2016 Put 27.010 12.420 12.420 0.000   28 12.420
BHPJK7 29/09/2016 Call 27.500 0.030 0.030 0.000   20 0.030
BHPJL7 29/09/2016 Put 27.500 12.930 12.930 0.000   0 12.930
BHPUQ8 29/09/2016 Call 28.000 0.025 0.025 0.000   160 0.025
BHPUR8 29/09/2016 Put 28.000 13.420 13.420 0.000   0 13.420
BHPQT7 29/09/2016 Call 28.010 0.025 0.025 0.000   0 0.025
BHPQU7 29/09/2016 Put 28.010 13.400 13.400 0.000   30 13.400
BHPJN7 29/09/2016 Call 28.500 0.020 0.020 0.000   0 0.020
BHPJO7 29/09/2016 Put 28.500 13.910 13.910 0.000   40 13.910
BHPUO8 29/09/2016 Call 29.000 0.015 0.015 0.000   60 0.015
BHPUP8 29/09/2016 Put 29.000 14.400 14.400 0.000   0 14.400
BHPQW7 29/09/2016 Call 29.010 0.015 0.015 0.000   0 0.015
BHPQV7 29/09/2016 Put 29.010 14.375 14.375 0.000   0 14.375
BHPJA8 29/09/2016 Call 29.510 0.015 0.015 0.000   0 0.015
BHPJ98 29/09/2016 Put 29.510 14.865 14.865 0.000   0 14.865
BHPUI8 29/09/2016 Call 30.000 0.010 0.010 0.000   63 0.010
BHPUJ8 29/09/2016 Put 30.000 15.380 15.380 0.000   126 15.380
BHPUG8 29/09/2016 Call 31.000 0.008 0.008 0.000   20 0.008
BHPUH8 29/09/2016 Put 31.000 16.355 16.355 0.000   36 16.355
BHPUC8 29/09/2016 Call 32.000 0.006 0.006 0.000   50 0.006
BHPUD8 29/09/2016 Put 32.000 17.335 17.335 0.000   0 17.335
BHPUA8 29/09/2016 Call 33.000 0.004 0.004 0.000   212 0.004
BHPUB8 29/09/2016 Put 33.000 18.310 18.310 0.000   356 18.310
BHPSH8 22/12/2016 Call 9.350 5.875 5.875 0.000   0 5.875
BHPSG8 22/12/2016 Put 9.350 0.580 0.580 0.000   2,500 0.580
BHPSE8 22/12/2016 Call 9.820 5.460 5.460 0.000   0 5.460
BHPSF8 22/12/2016 Put 9.820 0.685 0.685 0.000   0 0.685
BHPSD8 22/12/2016 Call 10.290 5.070 5.070 0.000   0 5.070
BHPSC8 22/12/2016 Put 10.290 0.800 0.800 0.000   50 0.800
BHPWS8 22/12/2016 Call 12.390 3.525 3.525 0.000   0 3.525
BHPWT8 22/12/2016 Put 12.390 1.420 1.420 0.000   0 1.420
BHPSX8 22/12/2016 Call 12.620 3.380 3.380 0.000   280 3.380
BHPSY8 22/12/2016 Put 12.620 1.500 1.500 0.000   0 1.500
BHPR98 22/12/2016 Call 12.860 3.230 3.230 0.000   0 3.230
BHPRF8 22/12/2016 Put 12.860 1.585 1.585 0.000   40 1.585
BHPJD8 22/12/2016 Call 13.090 3.080 3.080 0.000   0 3.080
BHPJE8 22/12/2016 Put 13.090 1.665 1.665 0.000   306 1.665
BHPQS8 22/12/2016 Call 13.330 2.940 2.940 0.000   0 2.940
BHPQT8 22/12/2016 Put 13.330 1.765 1.765 0.000   30 1.765
BHPD58 22/12/2016 Call 13.560 2.810 2.810 0.000   30 2.810
BHPD68 22/12/2016 Put 13.560 1.865 1.865 0.000   23 1.865
BHPKW8 22/12/2016 Call 13.790 2.685 2.685 0.000   17 2.685
BHPKX8 22/12/2016 Put 13.790 1.965 1.965 0.000   0 1.965
BHPY47 22/12/2016 Call 14.030 2.555 2.555 0.000   106 2.555
BHPY57 22/12/2016 Put 14.030 2.075 2.075 2.050 190 260 2.075
BHPI58 22/12/2016 Call 14.040 2.500 2.500 0.000   0 2.500
BHPI68 22/12/2016 Put 14.040 2.055 2.055 0.000   1,148 2.055
BHPI88 22/12/2016 Call 14.490 2.315 2.315 0.000   22 2.315
BHPI78 22/12/2016 Put 14.490 2.290 2.290 0.000   80 2.290
BHPLR8 22/12/2016 Call 14.500 2.275 2.275 0.000   0 2.275
BHPLS8 22/12/2016 Put 14.500 2.275 2.275 0.000   35 2.275
BHPVR7 22/12/2016 Call 14.960 2.095 2.095 0.000   214 2.095
BHPVS7 22/12/2016 Put 14.960 2.535 2.535 0.000   1,647 2.535
BHPFJ8 22/12/2016 Call 14.970 2.055 2.055 0.000   176 2.055
BHPFU8 22/12/2016 Put 14.970 2.510 2.510 0.000   190 2.510
BHPKS8 22/12/2016 Call 15.430 1.875 1.875 2.020 20 113 1.875
BHPKT8 22/12/2016 Put 15.430 2.785 2.785 0.000   5 2.785
BHPB89 22/12/2016 Call 15.440 1.850 1.850 0.000   0 1.850
BHPB79 22/12/2016 Put 15.440 2.765 2.765 0.000   200 2.765
BHPUK9 22/12/2016 Call 15.900 1.685 1.685 0.000   2,220 1.685
BHPUJ9 22/12/2016 Put 15.900 3.065 3.065 0.000   2,360 3.065
BHPG18 22/12/2016 Call 15.910 1.660 1.660 0.000   0 1.660
BHPFV8 22/12/2016 Put 15.910 3.035 3.035 0.000   0 3.035
BHPUH9 22/12/2016 Call 16.370 1.505 1.505 0.000   206 1.505
BHPUI9 22/12/2016 Put 16.370 3.355 3.355 0.000   20 3.355
BHPZH7 22/12/2016 Call 16.380 1.480 1.480 0.000   0 1.480
BHPZG7 22/12/2016 Put 16.380 3.320 3.320 0.000   170 3.320
BHPUG9 22/12/2016 Call 16.830 1.340 1.340 0.000   1,030 1.340
BHPUF9 22/12/2016 Put 16.830 3.645 3.645 0.000   1,085 3.645
BHPZI7 22/12/2016 Call 16.840 1.325 1.325 0.000 20 96 1.325
BHPZJ7 22/12/2016 Put 16.840 3.615 3.615 0.000   264 3.615
BHPKU8 22/12/2016 Call 17.300 1.195 1.195 1.200 30 1,033 1.195
BHPKV8 22/12/2016 Put 17.300 3.970 3.970 0.000   15 3.970
BHPP98 22/12/2016 Call 17.310 1.175 1.175 0.000   57 1.175
BHPPK8 22/12/2016 Put 17.310 3.930 3.930 0.000   21 3.930
BHPUE9 22/12/2016 Call 17.770 1.045 1.045 0.000   509 1.045
BHPUC9 22/12/2016 Put 17.770 4.300 4.300 0.000   125 4.300
BHPZL7 22/12/2016 Call 17.780 1.040 1.040 0.000   55 1.040
BHPZK7 22/12/2016 Put 17.780 4.255 4.255 0.000   400 4.255
BHPZT7 22/12/2016 Call 18.240 0.930 0.930 0.000   160 0.930
BHPZS7 22/12/2016 Put 18.240 4.645 4.645 0.000   0 4.645
BHPZU7 22/12/2016 Call 18.250 0.920 0.920 0.000   0 0.920
BHPZV7 22/12/2016 Put 18.250 4.595 4.595 0.000   50 4.595
BHPME9 22/12/2016 Call 18.700 0.820 0.820 0.000   320 0.820
BHPMF9 22/12/2016 Put 18.700 4.995 4.995 0.000   95 4.995
BHPZM7 22/12/2016 Call 18.710 0.810 0.810 0.000   10 0.810
BHPZN7 22/12/2016 Put 18.710 4.940 4.940 0.000   183 4.940
BHPL18 22/12/2016 Call 19.170 0.720 0.720 0.000   20 0.720
BHPL28 22/12/2016 Put 19.170 5.360 5.360 0.000   80 5.360
BHPPM8 22/12/2016 Call 19.180 0.715 0.715 0.000   0 0.715
BHPPL8 22/12/2016 Put 19.180 5.305 5.305 0.000   2 5.305
BHPMG9 22/12/2016 Call 19.640 0.635 0.635 0.000   1,616 0.635
BHPMH9 22/12/2016 Put 19.640 5.740 5.740 0.000   154 5.740
BHPKY8 22/12/2016 Call 20.110 0.550 0.550 0.000   66 0.550
BHPKZ8 22/12/2016 Put 20.110 6.135 6.135 0.000   55 6.135
BHPPN8 22/12/2016 Call 20.120 0.550 0.550 0.000   215 0.550
BHPPO8 22/12/2016 Put 20.120 6.065 6.065 0.000   2 6.065
BHPJZ9 22/12/2016 Call 20.570 0.485 0.485 0.000   45 0.485
BHPK19 22/12/2016 Put 20.570 6.520 6.520 0.000   25 6.520
BHPMP8 22/12/2016 Call 21.040 0.425 0.425 0.000   0 0.425
BHPMQ8 22/12/2016 Put 21.040 6.930 6.930 0.000   0 6.930
BHPG87 22/12/2016 Call 21.510 0.365 0.365 0.000   1,341 0.365
BHPG97 22/12/2016 Put 21.510 7.345 7.345 0.000   260 7.345
BHPFH8 22/12/2016 Call 21.520 0.370 0.370 0.000   0 0.370
BHPFI8 22/12/2016 Put 21.520 7.265 7.265 0.000   628 7.265
BHPBS7 22/12/2016 Call 22.440 0.285 0.285 0.000   498 0.285
BHPBZ7 22/12/2016 Put 22.440 8.180 8.180 0.000   3,026 8.180
BHPST8 22/12/2016 Call 22.450 0.285 0.285 0.000   0 0.285
BHPSU8 22/12/2016 Put 22.450 8.095 8.095 0.000   127 8.095
BHPW39 22/12/2016 Call 23.380 0.215 0.215 0.000   240 0.215
BHPW49 22/12/2016 Put 23.380 9.055 9.055 0.000   50 9.055
BHPYL7 22/12/2016 Call 23.390 0.215 0.215 0.000   0 0.215
BHPYK7 22/12/2016 Put 23.390 8.955 8.955 0.000   271 8.955
BHPW59 22/12/2016 Call 24.310 0.160 0.160 0.000   635 0.160
BHPW69 22/12/2016 Put 24.310 9.920 9.920 0.000   20 9.920
BHPZQ7 22/12/2016 Call 24.320 0.165 0.165 0.000   0 0.165
BHPZR7 22/12/2016 Put 24.320 9.820 9.820 0.000   438 9.820
BHPTX9 22/12/2016 Call 25.250 0.125 0.125 0.000   510 0.125
BHPTY9 22/12/2016 Put 25.250 10.820 10.820 0.000   4,804 10.820
BHPGL9 22/12/2016 Call 26.180 0.095 0.095 0.000   1,549 0.095
BHPGO9 22/12/2016 Put 26.180 11.710 11.710 0.000   3,500 11.710
BHPEO9 22/12/2016 Call 27.120 0.070 0.070 0.000   430 0.070
BHPEP9 22/12/2016 Put 27.120 12.615 12.615 0.000   92 12.615
BHPC18 22/12/2016 Call 27.130 0.070 0.070 0.000   0 0.070
BHPC28 22/12/2016 Put 27.130 12.485 12.485 0.000   20 12.485
BHPC89 22/12/2016 Call 28.050 0.055 0.055 0.000   1,820 0.055
BHPC99 22/12/2016 Put 28.050 13.520 13.520 13.450 2 2,106 13.520
BHPBZ8 22/12/2016 Call 28.060 0.055 0.055 0.000   0 0.055
BHPBW8 22/12/2016 Put 28.060 13.380 13.380 0.000   140 13.380
BHPY79 22/12/2016 Call 28.990 0.040 0.040 0.000   245 0.040
BHPY89 22/12/2016 Put 28.990 14.435 14.435 0.000   555 14.435
BHPBU8 22/12/2016 Call 29.000 0.040 0.040 0.000   0 0.040
BHPBV8 22/12/2016 Put 29.000 14.290 14.290 0.000   90 14.290
BHPR19 22/12/2016 Call 29.920 0.030 0.030 0.000   35 0.030
BHPR29 22/12/2016 Put 29.920 15.340 15.340 0.000   22 15.340
BHPBT8 22/12/2016 Call 30.390 0.030 0.030 0.000   260 0.030
BHPBS8 22/12/2016 Put 30.390 15.800 15.800 0.000   0 15.800
BHPBQ8 22/12/2016 Call 30.400 0.030 0.030 0.000   0 0.030
BHPBR8 22/12/2016 Put 30.400 15.645 15.645 0.000   200 15.645
BHPM19 22/12/2016 Call 30.860 0.025 0.025 0.000   179 0.025
BHPM29 22/12/2016 Put 30.860 16.260 16.260 0.000   3,596 16.260
BHPM39 22/12/2016 Call 31.800 0.020 0.020 0.000   594 0.020
BHPM49 22/12/2016 Put 31.800 17.180 17.180 0.000   182 17.180
BHPZ77 22/12/2016 Call 31.810 0.020 0.020 0.000   0 0.020
BHPZ67 22/12/2016 Put 31.810 17.015 17.015 0.000   90 17.015
BHPM59 22/12/2016 Call 32.730 0.015 0.015 0.000   280 0.015
BHPM69 22/12/2016 Put 32.730 18.090 18.090 0.000   136 18.090
BHPGN8 22/12/2016 Call 32.740 0.015 0.015 0.000   0 0.015
BHPGM8 22/12/2016 Put 32.740 17.920 17.920 0.000   105 17.920
BHPM79 22/12/2016 Call 33.670 0.010 0.010 0.000   439 0.010
BHPM89 22/12/2016 Put 33.670 19.015 19.015 0.000   0 19.015
BHPGK8 22/12/2016 Call 33.680 0.010 0.010 0.000   0 0.010
BHPGL8 22/12/2016 Put 33.680 18.835 18.835 0.000   92 18.835
BHPM99 22/12/2016 Call 34.600 0.009 0.009 0.000   40 0.009
BHPMA9 22/12/2016 Put 34.600 19.930 19.930 0.000   168 19.930
BHPMB9 22/12/2016 Call 35.540 0.006 0.006 0.000   130 0.006
BHPMC9 22/12/2016 Put 35.540 20.860 20.860 0.000   218 20.860
BHPC68 22/12/2016 Call 35.550 0.007 0.007 0.000   0 0.007
BHPC58 22/12/2016 Put 35.550 20.670 20.670 0.000   541 20.670
BHPMD9 22/12/2016 Call 36.470 0.005 0.005 0.000   40 0.005
BHPMM9 22/12/2016 Put 36.470 21.780 21.780 0.000   20 21.780
BHPMN9 22/12/2016 Call 37.410 0.004 0.004 0.000   52 0.004
BHPMO9 22/12/2016 Put 37.410 22.715 22.715 0.000   15 22.715
BHPLY9 22/12/2016 Call 38.340 0.003 0.003 0.000   60 0.003
BHPLZ9 22/12/2016 Put 38.340 23.645 23.645 0.000   45 23.645
BHPNW9 22/12/2016 Call 39.280 0.002 0.002 0.000   24 0.002
BHPNX9 22/12/2016 Put 39.280 24.585 24.585 0.000   70 24.585
BHPYZ7 22/12/2016 Call 39.290 0.003 0.003 0.000   0 0.003
BHPZ17 22/12/2016 Put 39.290 24.365 24.365 22.050 20 256 24.365
BHPB77 22/12/2016 Call 40.210 0.002 0.002 0.000   80 0.002
BHPB87 22/12/2016 Put 40.210 25.515 25.515 0.000   0 25.515
BHPTE8 22/12/2016 Call 41.150 0.001 0.001 0.000   0 0.001
BHPTF8 22/12/2016 Put 41.150 26.455 26.455 0.000   25 26.455
BHPWU8 30/03/2017 Call 12.000 3.810 3.810 0.000   0 3.810
BHPWV8 30/03/2017 Put 12.000 0.495 0.495 0.000   0 0.495
BHPSZ8 30/03/2017 Call 12.500 3.500 3.500 0.000   0 3.500
BHPT18 30/03/2017 Put 12.500 0.645 0.645 0.000   0 0.645
BHPRG8 30/03/2017 Call 13.000 3.215 3.215 0.000   0 3.215
BHPRH8 30/03/2017 Put 13.000 0.825 0.825 0.000   0 0.825
BHPJF8 30/03/2017 Call 13.500 2.940 2.940 0.000   0 2.940
BHPJG8 30/03/2017 Put 13.500 1.030 1.030 0.000   0 1.030
BHPD78 30/03/2017 Call 14.000 2.680 2.680 0.000   0 2.680
BHPD88 30/03/2017 Put 14.000 1.260 1.260 0.000   20 1.260
BHPY87 30/03/2017 Call 14.500 2.445 2.445 0.000   0 2.445
BHPY97 30/03/2017 Put 14.500 1.520 1.520 0.000   0 1.520
BHPVT7 30/03/2017 Call 15.000 2.225 2.225 0.000   0 2.225
BHPVU7 30/03/2017 Put 15.000 1.810 1.810 0.000   20 1.810
BHPTB7 30/03/2017 Call 16.000 1.825 1.825 0.000   20 1.825
BHPTC7 30/03/2017 Put 16.000 2.450 2.450 0.000   20 2.450
BHPQH7 30/03/2017 Call 17.000 1.480 1.480 0.000   0 1.480
BHPQI7 30/03/2017 Put 17.000 3.180 3.180 0.000   30 3.180
BHPGM7 30/03/2017 Call 18.000 1.185 1.185 0.000   20 1.185
BHPGN7 30/03/2017 Put 18.000 3.980 3.980 0.000   0 3.980
BHPDR7 30/03/2017 Call 19.000 0.940 0.940 0.000   40 0.940
BHPDS7 30/03/2017 Put 19.000 4.835 4.835 0.000   0 4.835
BHPDP7 30/03/2017 Call 20.000 0.735 0.735 0.000   20 0.735
BHPDQ7 30/03/2017 Put 20.000 5.730 5.730 0.000   20 5.730
BHPDT7 30/03/2017 Call 21.000 0.565 0.565 0.000   40 0.565
BHPDU7 30/03/2017 Put 21.000 6.655 6.655 0.000   0 6.655
BHPY38 30/03/2017 Call 21.010 0.540 0.540 0.000   0 0.540
BHPY48 30/03/2017 Put 21.010 6.645 6.645 0.000   0 6.645
BHPDX7 30/03/2017 Call 22.000 0.425 0.425 0.000   30 0.425
BHPDY7 30/03/2017 Put 22.000 7.600 7.600 0.000   0 7.600
BHPY28 30/03/2017 Call 22.010 0.410 0.410 0.000   0 0.410
BHPY18 30/03/2017 Put 22.010 7.585 7.585 0.000   0 7.585
BHPD97 30/03/2017 Call 23.000 0.320 0.320 0.000   20 0.320
BHPDK7 30/03/2017 Put 23.000 8.560 8.560 0.000   0 8.560
BHPSO8 30/03/2017 Call 23.010 0.305 0.305 0.000 30 30 0.305
BHPSN8 30/03/2017 Put 23.010 8.545 8.545 0.000   0 8.545
BHPD77 30/03/2017 Call 24.000 0.235 0.235 0.000   40 0.235
BHPD87 30/03/2017 Put 24.000 9.525 9.525 0.000   0 9.525
BHPY68 30/03/2017 Call 24.010 0.225 0.225 0.000   20 0.225
BHPY58 30/03/2017 Put 24.010 9.510 9.510 9.550 20 40 9.510
BHPDN7 30/03/2017 Call 25.000 0.165 0.165 0.000   60 0.165
BHPDO7 30/03/2017 Put 25.000 10.495 10.495 0.000   0 10.495
BHPDL7 30/03/2017 Call 26.000 0.115 0.115 0.000   10 0.115
BHPDM7 30/03/2017 Put 26.000 11.470 11.470 0.000   0 11.470
BHPDV7 30/03/2017 Call 27.000 0.080 0.080 0.000   20 0.080
BHPDW7 30/03/2017 Put 27.000 12.445 12.445 0.000   0 12.445
BHPJI7 30/03/2017 Call 28.000 0.055 0.055 0.000   20 0.055
BHPJJ7 30/03/2017 Put 28.000 13.425 13.425 0.000   0 13.425
BHPY78 30/03/2017 Call 28.010 0.055 0.055 0.000   0 0.055
BHPY88 30/03/2017 Put 28.010 13.400 13.400 0.000   0 13.400
BHPK67 30/03/2017 Call 29.000 0.035 0.035 0.000   30 0.035
BHPK77 30/03/2017 Put 29.000 14.400 14.400 0.000   0 14.400
BHPYA8 30/03/2017 Call 29.010 0.035 0.035 0.000   0 0.035
BHPY98 30/03/2017 Put 29.010 14.380 14.380 0.000   330 14.380
BHPK87 30/03/2017 Call 30.000 0.020 0.020 0.000   20 0.020
BHPK97 30/03/2017 Put 30.000 15.380 15.380 0.000   0 15.380
BHPWW8 29/06/2017 Call 12.160 3.705 3.705 0.000   0 3.705
BHPWX8 29/06/2017 Put 12.160 1.645 1.645 0.000   50 1.645
BHPRI8 29/06/2017 Call 12.620 3.430 3.430 0.000   0 3.430
BHPRJ8 29/06/2017 Put 12.620 1.860 1.860 0.000   0 1.860
BHPJH8 29/06/2017 Call 13.090 3.175 3.175 0.000   0 3.175
BHPJI8 29/06/2017 Put 13.090 2.115 2.115 0.000   40 2.115
BHPD98 29/06/2017 Call 13.560 2.935 2.935 0.000   0 2.935
BHPDK8 29/06/2017 Put 13.560 2.365 2.365 0.000   30 2.365
BHPYE7 29/06/2017 Call 14.030 2.700 2.700 0.000   0 2.700
BHPYF7 29/06/2017 Put 14.030 2.620 2.620 0.000   35 2.620
BHPVV7 29/06/2017 Call 14.960 2.295 2.295 0.000   0 2.295
BHPVW7 29/06/2017 Put 14.960 3.175 3.175 2.910 5 20 3.175
BHPTF7 29/06/2017 Call 15.900 1.940 1.940 0.000   40 1.940
BHPTG7 29/06/2017 Put 15.900 3.770 3.770 0.000   50 3.770
BHPRZ7 29/06/2017 Call 16.830 1.620 1.620 0.000   20 1.620
BHPS17 29/06/2017 Put 16.830 4.390 4.390 3.980 5 75 4.390
BHPGO7 29/06/2017 Call 17.770 1.350 1.350 0.000   40 1.350
BHPGP7 29/06/2017 Put 17.770 5.065 5.065 0.000   55 5.065
BHPMI9 29/06/2017 Call 18.700 1.120 1.120 0.000   30 1.120
BHPMJ9 29/06/2017 Put 18.700 5.750 5.750 0.000   50 5.750
BHPMP9 29/06/2017 Call 19.640 0.915 0.915 0.000   60 0.915
BHPMQ9 29/06/2017 Put 19.640 6.485 6.485 0.000   0 6.485
BHPK29 29/06/2017 Call 20.570 0.750 0.750 0.000   20 0.750
BHPK39 29/06/2017 Put 20.570 7.220 7.220 0.000   155 7.220
BHPGK7 29/06/2017 Call 21.510 0.605 0.605 0.460 20 80 0.605
BHPGL7 29/06/2017 Put 21.510 8.005 8.005 0.000   150 8.005
BHPC17 29/06/2017 Call 22.440 0.485 0.485 0.000   10 0.485
BHPC27 29/06/2017 Put 22.440 8.785 8.785 0.000   475 8.785
BHPW79 29/06/2017 Call 23.380 0.390 0.390 0.000   10 0.390
BHPW89 29/06/2017 Put 23.380 9.595 9.595 0.000   400 9.595
BHPW99 29/06/2017 Call 24.310 0.300 0.300 0.000   30 0.300
BHPWA9 29/06/2017 Put 24.310 10.415 10.415 0.000   171 10.415
BHPTZ9 29/06/2017 Call 25.250 0.240 0.240 0.000   105 0.240
BHPU19 29/06/2017 Put 25.250 11.245 11.245 0.000   40 11.245
BHPGP9 29/06/2017 Call 26.180 0.185 0.185 0.000   30 0.185
BHPGQ9 29/06/2017 Put 26.180 12.090 12.090 0.000   570 12.090
BHPEQ9 29/06/2017 Call 27.120 0.140 0.140 0.000   50 0.140
BHPER9 29/06/2017 Put 27.120 12.950 12.950 0.000   2,247 12.950
BHPCF9 29/06/2017 Call 28.050 0.105 0.105 0.000   80 0.105
BHPCG9 29/06/2017 Put 28.050 13.810 13.810 0.000   123 13.810
BHPYI8 29/06/2017 Call 28.990 0.075 0.075 0.000   60 0.075
BHPYJ8 29/06/2017 Put 28.990 14.685 14.685 0.000   60 14.685
BHPKI8 29/06/2017 Call 29.920 0.060 0.060 0.000   80 0.060
BHPKJ8 29/06/2017 Put 29.920 15.560 15.560 0.000   275 15.560
BHPJX8 29/06/2017 Call 30.860 0.040 0.040 0.000   434 0.040
BHPJY8 29/06/2017 Put 30.860 16.445 16.445 0.000   68 16.445
BHPK68 29/06/2017 Call 31.800 0.030 0.030 0.000   50 0.030
BHPK78 29/06/2017 Put 31.800 17.340 17.340 0.000   10 17.340
BHPK48 29/06/2017 Call 32.730 0.020 0.020 0.000   40 0.020
BHPK58 29/06/2017 Put 32.730 18.230 18.230 0.000   0 18.230
BHPJZ8 29/06/2017 Call 33.670 0.015 0.015 0.000   20 0.015
BHPK18 29/06/2017 Put 33.670 19.130 19.130 0.000   10 19.130
BHPK28 29/06/2017 Call 34.600 0.009 0.009 0.000   40 0.009
BHPK38 29/06/2017 Put 34.600 20.025 20.025 0.000   41 20.025
BHPKC8 29/06/2017 Call 35.540 0.006 0.006 0.000   30 0.006
BHPKD8 29/06/2017 Put 35.540 20.930 20.930 0.000   6 20.930
BHPKE8 29/06/2017 Call 36.470 0.004 0.004 0.000   110 0.004
BHPKF8 29/06/2017 Put 36.470 21.830 21.830 0.000   0 21.830
BHPKA8 29/06/2017 Call 37.410 0.002 0.002 0.000   60 0.002
BHPKB8 29/06/2017 Put 37.410 22.745 22.745 0.000   0 22.745
BHPK88 29/06/2017 Call 38.340 0.001 0.001 0.000   0 0.001
BHPK98 29/06/2017 Put 38.340 23.655 23.655 0.000   0 23.655
BHPLH8 29/06/2017 Call 39.280 0.001 0.001 0.000   0 0.001
BHPLI8 29/06/2017 Put 39.280 24.575 24.575 0.000   0 24.575
BHPM78 29/06/2017 Call 40.210 0.000 0.000 0.000   10 0.000
BHPM88 29/06/2017 Put 40.210 25.485 25.485 0.000   0 25.485
BHPTG8 29/06/2017 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTH8 29/06/2017 Put 41.150 26.410 26.410 0.000   0 26.410
BHPWY8 21/12/2017 Call 12.160 3.625 3.625 0.000   0 3.625
BHPX38 21/12/2017 Put 12.160 1.515 1.515 0.000   0 1.515
BHPRK8 21/12/2017 Call 12.620 3.370 3.370 0.000   0 3.370
BHPRL8 21/12/2017 Put 12.620 1.735 1.735 0.000   0 1.735
BHPJJ8 21/12/2017 Call 13.090 3.130 3.130 0.000   530 3.130
BHPJK8 21/12/2017 Put 13.090 1.975 1.975 0.000   40 1.975
BHPDL8 21/12/2017 Call 13.560 2.890 2.890 0.000   0 2.890
BHPDM8 21/12/2017 Put 13.560 2.220 2.220 0.000   40 2.220
BHPYG7 21/12/2017 Call 14.030 2.685 2.685 0.000   0 2.685
BHPYH7 21/12/2017 Put 14.030 2.500 2.500 0.000   55 2.500
BHPVX7 21/12/2017 Call 14.960 2.300 2.300 0.000   11 2.300
BHPVY7 21/12/2017 Put 14.960 3.060 3.060 0.000   60 3.060
BHPTH7 21/12/2017 Call 15.900 1.975 1.975 0.000   25 1.975
BHPTI7 21/12/2017 Put 15.900 3.690 3.690 0.000   2,045 3.690
BHPS27 21/12/2017 Call 16.830 1.690 1.690 0.000   0 1.690
BHPS37 21/12/2017 Put 16.830 4.345 4.345 0.000   45 4.345
BHPGQ7 21/12/2017 Call 17.770 1.440 1.440 0.000   50 1.440
BHPGR7 21/12/2017 Put 17.770 5.040 5.040 0.000   40 5.040
BHPMR9 21/12/2017 Call 18.700 1.230 1.230 0.000   110 1.230
BHPMS9 21/12/2017 Put 18.700 5.765 5.765 0.000   150 5.765
BHPMT9 21/12/2017 Call 19.640 1.040 1.040 0.000   40 1.040
BHPMU9 21/12/2017 Put 19.640 6.520 6.520 0.000   20 6.520
BHPK49 21/12/2017 Call 20.570 0.890 0.890 0.000   173 0.890
BHPK59 21/12/2017 Put 20.570 7.290 7.290 0.000   30 7.290
BHPMJ7 21/12/2017 Call 21.510 0.745 0.745 0.000   220 0.745
BHPMK7 21/12/2017 Put 21.510 8.080 8.080 0.000   103 8.080
BHPIY7 21/12/2017 Call 22.440 0.640 0.640 0.000   400 0.640
BHPIZ7 21/12/2017 Put 22.440 8.870 8.870 8.800 20 594 8.870
BHPIM7 21/12/2017 Call 23.380 0.530 0.530 0.000   30 0.530
BHPIP7 21/12/2017 Put 23.380 9.690 9.690 0.000   65 9.690
BHPIQ7 21/12/2017 Call 24.310 0.455 0.455 0.720 15 40 0.455
BHPIR7 21/12/2017 Put 24.310 10.500 10.500 0.000   40 10.500
BHPIS7 21/12/2017 Call 25.250 0.380 0.380 0.000   10 0.380
BHPIT7 21/12/2017 Put 25.250 11.340 11.340 0.000   172 11.340
BHPIU7 21/12/2017 Call 26.180 0.320 0.320 0.000   40 0.320
BHPIX7 21/12/2017 Put 26.180 12.175 12.175 0.000   33 12.175
BHPIG7 21/12/2017 Call 27.120 0.265 0.265 0.000   40 0.265
BHPIH7 21/12/2017 Put 27.120 13.025 13.025 0.000   55 13.025
BHPII7 21/12/2017 Call 28.050 0.220 0.220 0.000   30 0.220
BHPIJ7 21/12/2017 Put 28.050 13.885 13.885 0.000   65 13.885
BHPJ17 21/12/2017 Call 28.990 0.185 0.185 0.000   260 0.185
BHPJ27 21/12/2017 Put 28.990 14.755 14.755 0.000   60 14.755
BHPBL8 21/12/2017 Call 29.000 0.185 0.185 0.000   0 0.185
BHPBP8 21/12/2017 Put 29.000 14.620 14.620 0.000   0 14.620
BHPB48 21/12/2017 Call 29.460 0.170 0.170 0.000   0 0.170
BHPBI8 21/12/2017 Put 29.460 15.195 15.195 0.000   0 15.195
BHPBK8 21/12/2017 Call 29.470 0.170 0.170 0.000   0 0.170
BHPBJ8 21/12/2017 Put 29.470 15.060 15.060 0.000   0 15.060
BHPIK7 21/12/2017 Call 29.920 0.150 0.150 0.000   2,005 0.150
BHPIL7 21/12/2017 Put 29.920 15.625 15.625 0.000   50 15.625
BHPB38 21/12/2017 Call 29.930 0.155 0.155 0.000   0 0.155
BHPB28 21/12/2017 Put 29.930 15.490 15.490 0.000   0 15.490
BHPZX7 21/12/2017 Call 30.390 0.140 0.140 0.000   0 0.140
BHPZW7 21/12/2017 Put 30.390 16.070 16.070 0.000   0 16.070
BHPZY7 21/12/2017 Call 30.400 0.140 0.140 0.000   0 0.140
BHPB18 21/12/2017 Put 30.400 15.925 15.925 0.000   1,014 15.925
BHPJ57 21/12/2017 Call 30.860 0.125 0.125 0.000   58 0.125
BHPJM7 21/12/2017 Put 30.860 16.510 16.510 0.000   132 16.510
BHPJV7 21/12/2017 Call 31.800 0.100 0.100 0.000   430 0.100
BHPJW7 21/12/2017 Put 31.800 17.395 17.395 0.000   303 17.395
BHPIK8 21/12/2017 Call 31.810 0.105 0.105 0.000   0 0.105
BHPIL8 21/12/2017 Put 31.810 17.240 17.240 0.000   324 17.240
BHPS47 21/12/2017 Call 32.730 0.085 0.085 0.000   1,000 0.085
BHPS57 21/12/2017 Put 32.730 18.260 18.260 0.000   2,522 18.260
BHPTN7 21/12/2017 Call 33.670 0.065 0.065 0.000   110 0.065
BHPTO7 21/12/2017 Put 33.670 19.130 19.130 0.000   0 19.130
BHPUG7 21/12/2017 Call 34.600 0.050 0.050 0.000   40 0.050
BHPUH7 21/12/2017 Put 34.600 19.990 19.990 0.000   10 19.990
BHPW27 21/12/2017 Call 35.540 0.040 0.040 0.000   90 0.040
BHPW37 21/12/2017 Put 35.540 20.870 20.870 0.000   10 20.870
BHPX48 28/06/2018 Call 12.000 3.240 3.240 0.000   0 3.240
BHPX58 28/06/2018 Put 12.000 1.890 1.890 0.000   0 1.890
BHPT28 28/06/2018 Call 12.500 2.905 2.905 0.000   0 2.905
BHPT38 28/06/2018 Put 12.500 2.155 2.155 0.000   0 2.155
BHPRQ8 28/06/2018 Call 13.000 2.610 2.610 0.000   40 2.610
BHPRR8 28/06/2018 Put 13.000 2.430 2.430 0.000   0 2.430
BHPJL8 28/06/2018 Call 13.500 2.350 2.350 0.000   0 2.350
BHPJM8 28/06/2018 Put 13.500 2.735 2.735 0.000   0 2.735
BHPDN8 28/06/2018 Call 14.000 2.120 2.120 0.000   0 2.120
BHPDO8 28/06/2018 Put 14.000 3.055 3.055 0.000   80 3.055
BHPYI7 28/06/2018 Call 14.500 1.910 1.910 0.000   0 1.910
BHPYJ7 28/06/2018 Put 14.500 3.370 3.370 0.000   66 3.370
BHPVZ7 28/06/2018 Call 15.000 1.725 1.725 0.000   0 1.725
BHPW17 28/06/2018 Put 15.000 3.690 3.690 3.890 10 80 3.690
BHPTD7 28/06/2018 Call 16.000 1.410 1.410 0.000   0 1.410
BHPTE7 28/06/2018 Put 16.000 4.350 4.350 0.000   50 4.350
BHPQJ7 28/06/2018 Call 17.000 1.150 1.150 0.000   0 1.150
BHPQK7 28/06/2018 Put 17.000 5.015 5.015 0.000   85 5.015
BHPGS7 28/06/2018 Call 18.000 0.940 0.940 0.000   0 0.940
BHPGT7 28/06/2018 Put 18.000 5.710 5.710 0.000   45 5.710
BHPMV9 28/06/2018 Call 19.000 0.780 0.780 0.000   0 0.780
BHPMW9 28/06/2018 Put 19.000 6.435 6.435 0.000   65 6.435
BHPK69 28/06/2018 Call 20.000 0.640 0.640 0.000   3 0.640
BHPK79 28/06/2018 Put 20.000 7.185 7.185 0.000   20 7.185
BHPYQ8 28/06/2018 Call 21.000 0.535 0.535 0.000   12 0.535
BHPYR8 28/06/2018 Put 21.000 7.975 7.975 0.000   50 7.975
BHPXO8 28/06/2018 Call 22.000 0.440 0.440 0.000   0 0.440
BHPXP8 28/06/2018 Put 22.000 8.780 8.780 0.000   35 8.780
BHPVT8 28/06/2018 Call 23.000 0.370 0.370 0.000   0 0.370
BHPVU8 28/06/2018 Put 23.000 9.605 9.605 0.000   10 9.605
BHPVJ8 28/06/2018 Call 24.000 0.310 0.310 0.000   20 0.310
BHPVK8 28/06/2018 Put 24.000 10.450 10.450 0.000   15 10.450
BHPV78 28/06/2018 Call 25.000 0.260 0.260 0.000   40 0.260
BHPV88 28/06/2018 Put 25.000 11.310 11.310 0.000   0 11.310
BHPV98 28/06/2018 Call 26.000 0.215 0.215 0.000   40 0.215
BHPVA8 28/06/2018 Put 26.000 12.185 12.185 0.000   15 12.185
BHPUU8 28/06/2018 Call 27.000 0.185 0.185 0.000   30 0.185
BHPUV8 28/06/2018 Put 27.000 13.065 13.065 0.000   0 13.065
BHPUS8 28/06/2018 Call 28.000 0.150 0.150 0.000   50 0.150
BHPUT8 28/06/2018 Put 28.000 13.970 13.970 0.000   0 13.970
BHPVB8 28/06/2018 Call 29.000 0.130 0.130 0.000   0 0.130
BHPVC8 28/06/2018 Put 29.000 14.875 14.875 0.000   0 14.875
BHPVD8 28/06/2018 Call 30.000 0.110 0.110 0.000   0 0.110
BHPVE8 28/06/2018 Put 30.000 15.785 15.785 0.000   1 15.785
BHPUY8 28/06/2018 Call 31.000 0.090 0.090 0.000   0 0.090
BHPUZ8 28/06/2018 Put 31.000 16.710 16.710 0.000   0 16.710
BHPUW8 28/06/2018 Call 32.000 0.075 0.075 0.000   0 0.075
BHPUX8 28/06/2018 Put 32.000 17.630 17.630 0.000   0 17.630
BHPV58 28/06/2018 Call 33.000 0.065 0.065 0.000   10 0.065
BHPV68 28/06/2018 Put 33.000 18.565 18.565 0.000   0 18.565
BHPJE9 28/06/2018 Call 40.000 0.020 0.020 0.000   0 0.020
BHPJD9 28/06/2018 Put 40.000 25.235 25.235 0.000   1 25.235
BHPJF9 28/06/2018 Call 43.000 0.010 0.010 0.000   0 0.010
BHPJG9 28/06/2018 Put 43.000 28.225 28.225 0.000   0 28.225
BHPJI9 28/06/2018 Call 46.000 0.007 0.007 0.000   0 0.007
BHPJH9 28/06/2018 Put 46.000 31.225 31.225 0.000   0 31.225
BHPX68 20/12/2018 Call 12.000 4.160 4.160 0.000   0 4.160
BHPX78 20/12/2018 Put 12.000 2.380 2.380 0.000   0 2.380
BHPT48 20/12/2018 Call 12.500 3.920 3.920 0.000   0 3.920
BHPT58 20/12/2018 Put 12.500 2.645 2.645 0.000   0 2.645
BHPRS8 20/12/2018 Call 13.000 3.690 3.690 0.000   0 3.690
BHPRT8 20/12/2018 Put 13.000 2.920 2.920 0.000   0 2.920
BHPPP8 20/12/2018 Call 13.500 3.485 3.485 0.000   0 3.485
BHPPQ8 20/12/2018 Put 13.500 3.220 3.220 0.000   0 3.220
BHPLF8 20/12/2018 Call 14.000 3.290 3.290 0.000   0 3.290
BHPLG8 20/12/2018 Put 14.000 3.520 3.520 0.000   0 3.520
BHPL78 20/12/2018 Call 14.500 3.095 3.095 0.000   0 3.095
BHPL88 20/12/2018 Put 14.500 3.820 3.820 0.000   0 3.820
BHPLL8 20/12/2018 Call 15.000 2.925 2.925 0.000   2 2.925
BHPLM8 20/12/2018 Put 15.000 4.150 4.150 0.000   0 4.150
BHPLD8 20/12/2018 Call 16.000 2.605 2.605 0.000   45 2.605
BHPLE8 20/12/2018 Put 16.000 4.815 4.815 0.000   5 4.815
BHPLJ8 20/12/2018 Call 17.000 2.320 2.320 0.000   0 2.320
BHPLK8 20/12/2018 Put 17.000 5.515 5.515 0.000   0 5.515
BHPL98 20/12/2018 Call 18.000 2.070 2.070 0.000   0 2.070
BHPLA8 20/12/2018 Put 18.000 6.240 6.240 0.000   0 6.240
BHPLB8 20/12/2018 Call 19.000 1.830 1.830 0.000   0 1.830
BHPLC8 20/12/2018 Put 19.000 6.985 6.985 0.000   0 6.985
BHPL58 20/12/2018 Call 20.000 1.640 1.640 0.000   195 1.640
BHPL68 20/12/2018 Put 20.000 7.765 7.765 0.000   0 7.765
BHPL38 20/12/2018 Call 21.000 1.450 1.450 0.000   0 1.450
BHPL48 20/12/2018 Put 21.000 8.550 8.550 0.000   0 8.550
BHPMR8 20/12/2018 Call 22.000 1.295 1.295 0.000   0 1.295
BHPMU8 20/12/2018 Put 22.000 9.360 9.360 0.000   0 9.360

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.