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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
BHP 31.210  Down -0.580 -1.82% 31.190 31.220 31.990 32.290 31.140 6,123,155 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZ28 09/04/2020 Call 0.010 31.570 31.570 0.000   0 31.780
BHPCX9 09/04/2020 Call 22.000 9.580 9.580 0.000   0 9.795
BHPCY9 09/04/2020 Put 22.000 0.000 0.000 0.000   0 0.000
BHPZ38 09/04/2020 Call 22.500 9.080 9.080 0.000   0 9.295
BHPZ48 09/04/2020 Put 22.500 0.000 0.000 0.000   0 0.000
BHPZ58 09/04/2020 Call 23.000 8.580 8.580 0.000   0 8.795
BHPZ68 09/04/2020 Put 23.000 0.000 0.000 0.000   0 0.000
BHPZ78 09/04/2020 Call 23.500 8.080 8.080 0.000   0 8.300
BHPZ88 09/04/2020 Put 23.500 0.000 0.000 0.000   0 0.000
BHPZ98 09/04/2020 Call 24.000 7.585 7.585 0.000   0 7.800
BHPZA8 09/04/2020 Put 24.000 0.000 0.000 0.000   0 0.000
BHPZB8 09/04/2020 Call 24.500 7.085 7.085 0.000   100 7.300
BHPZC8 09/04/2020 Put 24.500 0.000 0.000 0.000   0 0.000
BHPZK8 09/04/2020 Call 25.000 6.590 6.590 0.000   150 6.800
BHPZL8 09/04/2020 Put 25.000 0.000 0.000 0.000   0 0.000
BHPZM8 09/04/2020 Call 25.500 6.095 6.095 0.000   0 6.300
BHPZN8 09/04/2020 Put 25.500 0.001 0.001 0.000   0 0.001
BHPZO8 09/04/2020 Call 26.000 5.600 5.600 0.000   200 5.805
BHPZP8 09/04/2020 Put 26.000 0.002 0.002 0.000   0 0.002
BHPZU8 09/04/2020 Call 26.500 5.110 5.110 0.000   300 5.310
BHPZV8 09/04/2020 Put 26.500 0.005 0.005 0.000   40 0.005
BHPZW8 09/04/2020 Call 27.000 4.625 4.625 0.000   0 4.820
BHPZX8 09/04/2020 Put 27.000 0.010 0.010 0.000   340 0.010
BHPZY8 09/04/2020 Call 27.500 4.135 4.135 0.000   403 4.330
BHPB19 09/04/2020 Put 27.500 0.000 0.190 0.000   75 0.020
BHPB69 09/04/2020 Call 28.000 2.615 3.915 0.000   40 3.845
BHPB79 09/04/2020 Put 28.000 0.000 0.200 0.000   637 0.035
BHPBM9 09/04/2020 Call 28.500 2.255 3.380 3.500 100 415 3.365
BHPBO9 09/04/2020 Put 28.500 0.025 0.170 0.000   43 0.060
BHPBP9 09/04/2020 Call 29.000 1.895 2.915 0.000   18 2.895
BHPBQ9 09/04/2020 Put 29.000 0.055 0.205 0.100 1 484 0.090
BHPBR9 09/04/2020 Call 29.500 1.460 2.360 0.000   250 2.435
BHPBW9 09/04/2020 Put 29.500 0.110 0.265 0.000   47 0.140
BHPBX9 09/04/2020 Call 30.000 1.250 1.700 1.450 292 475 1.990
BHPBY9 09/04/2020 Put 30.000 0.180 0.335 0.000   135 0.205
BHPBZ9 09/04/2020 Call 30.500 0.915 1.265 0.000 50 166 1.575
BHPC19 09/04/2020 Put 30.500 0.220 0.580 0.000   0 0.295
BHPC29 09/04/2020 Call 31.000 0.600 0.950 0.000   334 1.190
BHPC39 09/04/2020 Put 31.000 0.325 0.685 0.275 90 100 0.415
BHPC49 09/04/2020 Call 31.500 0.355 0.590 0.620 205 682 0.850
BHPC59 09/04/2020 Put 31.500 0.340 0.990 0.700 476 450 0.575
BHPC69 09/04/2020 Call 32.000 0.100 0.340 0.000   818 0.570
BHPC99 09/04/2020 Put 32.000 0.540 1.795 0.000 350 45 0.790
BHPCF9 09/04/2020 Call 32.500 0.001 0.200 0.370 2 1,362 0.350
BHPCG9 09/04/2020 Put 32.500 0.795 2.300 0.000   470 1.065
BHPFF9 09/04/2020 Call 33.000 0.001 0.170 0.000   50 0.200
BHPFG9 09/04/2020 Put 33.000 1.225 2.855 0.000   0 1.405
BHPMC9 09/04/2020 Call 33.010 0.115 0.115 0.000   0 0.195
BHPMD9 09/04/2020 Put 33.010 1.605 1.605 0.000   0 1.410
BHPFH9 09/04/2020 Call 33.500 0.001 0.085 0.000   860 0.105
BHPFI9 09/04/2020 Put 33.500 1.665 3.315 0.000   300 1.805
BHPME9 09/04/2020 Call 33.510 0.050 0.050 0.000   0 0.105
BHPMF9 09/04/2020 Put 33.510 2.030 2.030 0.000   0 1.815
BHPGO9 09/04/2020 Call 34.000 0.000 0.000 0.000   0 0.050
BHPGP9 09/04/2020 Put 34.000 0.000 0.000 0.000   0 2.250
BHPMG9 09/04/2020 Call 34.010 0.000 0.000 0.000   0 0.050
BHPMH9 09/04/2020 Put 34.010 0.000 0.000 0.000   0 2.260
BHPGQ9 09/04/2020 Call 34.500 0.000 0.000 0.000   0 0.025
BHPGR9 09/04/2020 Put 34.500 0.000 0.000 0.000   0 2.730
BHPMK9 09/04/2020 Call 34.510 0.008 0.008 0.000   0 0.025
BHPML9 09/04/2020 Put 34.510 2.955 2.955 0.000   0 2.735
BHPGS9 09/04/2020 Call 35.000 0.003 0.003 0.000   45 0.010
BHPGT9 09/04/2020 Put 35.000 3.435 3.435 0.000   0 3.220
BHPMM9 09/04/2020 Call 35.010 0.003 0.003 0.000   0 0.010
BHPMN9 09/04/2020 Put 35.010 3.445 3.445 0.000   45 3.230
BHPI79 09/04/2020 Call 35.500 0.001 0.001 0.000   0 0.004
BHPI89 09/04/2020 Put 35.500 3.925 3.925 0.000   0 3.715
BHPI99 09/04/2020 Call 36.000 0.000 0.000 0.000   0 0.002
BHPIF9 09/04/2020 Put 36.000 4.420 4.420 0.000   0 4.215
BHPIG9 09/04/2020 Call 36.500 0.000 0.000 0.000   0 0.001
BHPIH9 09/04/2020 Put 36.500 4.920 4.920 0.000   0 4.710
BHPQK9 09/04/2020 Call 37.000 0.000 0.000 0.000      
BHPQL9 09/04/2020 Put 37.000 5.420 5.420 0.000      
BHPJG9 16/04/2020 Call 0.010 31.570 31.570 0.000   0 31.780
BHPM69 16/04/2020 Call 24.000 7.590 7.590 0.000   0 7.795
BHPM79 16/04/2020 Put 24.000 0.003 0.003 0.000   0 0.008
BHPM89 16/04/2020 Call 24.500 7.095 7.095 0.000   100 7.300
BHPM99 16/04/2020 Put 24.500 0.005 0.005 0.000   0 0.015
BHPMA9 16/04/2020 Call 25.000 6.600 6.600 0.000   0 6.805
BHPMB9 16/04/2020 Put 25.000 0.010 0.010 0.000   0 0.025
BHPJH9 16/04/2020 Call 25.500 6.110 6.110 0.000   0 6.310
BHPJI9 16/04/2020 Put 25.500 0.015 0.015 0.000   0 0.035
BHPJJ9 16/04/2020 Call 26.000 5.625 5.625 0.000   15 5.825
BHPJK9 16/04/2020 Put 26.000 0.030 0.030 0.000   0 0.055
BHPJL9 16/04/2020 Call 26.500 5.145 5.145 0.000   0 5.345
BHPJM9 16/04/2020 Put 26.500 0.045 0.045 0.000   0 0.075
BHPJN9 16/04/2020 Call 27.000 4.675 4.675 0.000   0 4.870
BHPJO9 16/04/2020 Put 27.000 0.005 0.215 0.000   100 0.105
BHPJP9 16/04/2020 Call 27.500 4.210 4.210 0.000   0 4.405
BHPJQ9 16/04/2020 Put 27.500 0.040 0.240 0.000   0 0.140
BHPJR9 16/04/2020 Call 28.000 3.755 3.755 0.000   0 3.945
BHPJS9 16/04/2020 Put 28.000 0.055 0.255 0.000   10 0.175
BHPJT9 16/04/2020 Call 28.500 2.365 3.560 0.000   15 3.495
BHPJU9 16/04/2020 Put 28.500 0.105 0.315 0.000   0 0.220
BHPJV9 16/04/2020 Call 29.000 1.985 3.070 0.000   10 3.050
BHPK19 16/04/2020 Put 29.000 0.200 0.320 0.000   0 0.275
BHPK29 16/04/2020 Call 29.500 1.650 2.510 2.840 25 25 2.615
BHPK99 16/04/2020 Put 29.500 0.260 0.440 0.000   0 0.340
BHPKA9 16/04/2020 Call 30.000 1.250 2.190 0.000   14 2.205
BHPKB9 16/04/2020 Put 30.000 0.350 0.590 0.000   0 0.435
BHPKC9 16/04/2020 Call 30.500 1.170 1.520 1.625 50 106 1.815
BHPKD9 16/04/2020 Put 30.500 0.485 0.725 0.000   10 0.555
BHPKE9 16/04/2020 Call 31.000 0.855 1.200 1.300 3 188 1.455
BHPKF9 16/04/2020 Put 31.000 0.575 1.055 0.000   0 0.705
BHPKG9 16/04/2020 Call 31.500 0.600 0.950 1.045 10 125 1.130
BHPKN9 16/04/2020 Put 31.500 0.645 1.625 0.000   0 0.890
BHPKO9 16/04/2020 Call 32.000 0.385 0.620 0.850 25 80 0.845
BHPL29 16/04/2020 Put 32.000 0.845 2.010 0.000 350 0 1.105
BHPL39 16/04/2020 Call 32.500 0.200 0.560 0.000 35 32 0.600
BHPLC9 16/04/2020 Put 32.500 1.080 2.440 0.000   0 1.350
BHPLD9 16/04/2020 Call 33.000 0.080 0.280 0.000   215 0.405
BHPLE9 16/04/2020 Put 33.000 1.450 2.895 0.000   0 1.640
BHPLF9 16/04/2020 Call 33.500 0.001 0.315 0.000   0 0.260
BHPLG9 16/04/2020 Put 33.500 1.805 3.385 0.000   0 1.970
BHPLH9 16/04/2020 Call 34.000 0.000 0.000 0.000   0 0.165
BHPLI9 16/04/2020 Put 34.000 0.000 0.000 0.000   0 2.360
BHPLJ9 16/04/2020 Call 34.500 0.000 0.000 0.000   0 0.105
BHPLK9 16/04/2020 Put 34.500 2.975 2.975 0.000   0 2.790
BHPLL9 16/04/2020 Call 35.000 0.035 0.035 0.000   0 0.065
BHPLM9 16/04/2020 Put 35.000 3.445 3.445 0.000   0 3.250
BHPLN9 16/04/2020 Call 35.500 0.020 0.020 0.000   0 0.040
BHPLO9 16/04/2020 Put 35.500 3.935 3.935 0.000   0 3.735
BHPQT9 16/04/2020 Call 36.000 0.010 0.010 0.000      
BHPQU9 16/04/2020 Put 36.000 4.425 4.425 0.000      
BHPQW9 16/04/2020 Call 36.500 0.005 0.005 0.000      
BHPQX9 16/04/2020 Put 36.500 4.925 4.925 0.000      
BHPQY9 16/04/2020 Call 37.000 0.002 0.002 0.000      
BHPQZ9 16/04/2020 Put 37.000 5.420 5.420 0.000      
BHPL88 23/04/2020 Call 0.010 31.575 31.575 0.000   1,793 31.785
BHPNP8 23/04/2020 Call 19.000 12.580 12.580 0.000   0 12.790
BHPNQ8 23/04/2020 Put 19.000 0.000 0.000 0.000   150 0.008
BHPNR8 23/04/2020 Call 19.010 12.570 12.570 0.000   0 12.785
BHPPL8 23/04/2020 Put 19.010 0.000 0.000 0.000   100 0.008
BHPPP8 23/04/2020 Call 20.000 11.580 11.580 0.000   0 11.790
BHPPQ8 23/04/2020 Put 20.000 0.001 0.001 0.000   411 0.020
BHPPW8 23/04/2020 Call 20.010 11.570 11.570 0.000   75 11.785
BHPPX8 23/04/2020 Put 20.010 0.001 0.001 0.000   200 0.020
BHPVW8 23/04/2020 Call 21.500 10.085 10.085 0.000   0 10.295
BHPVX8 23/04/2020 Put 21.500 0.003 0.003 0.000   75 0.045
BHPVY8 23/04/2020 Call 22.000 9.585 9.585 0.000   0 9.795
BHPVZ8 23/04/2020 Put 22.000 0.005 0.005 0.000   0 0.060
BHPW18 23/04/2020 Call 22.500 9.085 9.085 0.000   0 9.295
BHPW28 23/04/2020 Put 22.500 0.009 0.009 0.000   10 0.070
BHPPY8 23/04/2020 Call 23.000 8.585 8.585 0.000   287 8.800
BHPPZ8 23/04/2020 Put 23.000 0.015 0.015 0.000   933 0.080
BHPQ18 23/04/2020 Call 23.010 8.575 8.575 0.000   30 8.795
BHPQ28 23/04/2020 Put 23.010 0.015 0.015 0.050 10 510 0.085
BHPRR8 23/04/2020 Call 23.500 8.085 8.085 0.000   0 8.300
BHPRU8 23/04/2020 Put 23.500 0.020 0.020 0.000   0 0.095
BHPCU8 23/04/2020 Call 24.000 7.590 7.590 0.000   14 7.810
BHPCV8 23/04/2020 Put 24.000 0.030 0.030 0.000   677 0.100
BHPCW8 23/04/2020 Call 24.500 7.090 7.090 0.000   0 7.315
BHPCX8 23/04/2020 Put 24.500 0.020 0.000 0.000   225 0.115
BHPCY8 23/04/2020 Call 25.000 6.600 6.600 0.000   0 6.815
BHPCZ8 23/04/2020 Put 25.000 0.000 0.000 0.000   395 0.135
BHPD18 23/04/2020 Call 25.500 6.110 6.110 0.000   240 6.320
BHPD28 23/04/2020 Put 25.500 0.000 0.000 0.000   444 0.155
BHPD38 23/04/2020 Call 26.000 5.625 5.625 0.000   60 5.835
BHPD48 23/04/2020 Put 26.000 0.000 0.000 0.000   363 0.185
BHPD58 23/04/2020 Call 26.500 5.150 5.150 0.000   16 5.355
BHPD68 23/04/2020 Put 26.500 0.155 0.275 0.000   473 0.220
BHPMW8 23/04/2020 Call 26.510 5.145 5.145 0.000   100 5.345
BHPMX8 23/04/2020 Put 26.510 0.000 0.000 0.000   550 0.220
BHPD78 23/04/2020 Call 27.000 4.690 4.690 0.000   258 4.890
BHPDL8 23/04/2020 Put 27.000 0.195 0.315 0.220 200 917 0.265
BHPN28 23/04/2020 Call 27.010 4.680 4.680 0.000   240 4.880
BHPN38 23/04/2020 Put 27.010 0.000 0.000 0.000   61 0.265
BHPDM8 23/04/2020 Call 27.500 4.240 4.240 0.000   9 4.440
BHPE38 23/04/2020 Put 27.500 0.225 0.405 0.000   400 0.315
BHPN48 23/04/2020 Call 27.510 4.230 4.230 0.000   19 4.430
BHPN58 23/04/2020 Put 27.510 0.000 0.000 0.000   550 0.315
BHPPR7 23/04/2020 Call 28.000 3.810 3.810 0.000   734 4.010
BHPPS7 23/04/2020 Put 28.000 0.285 0.430 0.290 220 2,021 0.375
BHPPT7 23/04/2020 Call 28.010 3.800 3.800 0.000   167 4.000
BHPPU7 23/04/2020 Put 28.010 0.000 0.000 0.000   125 0.375
BHPB68 23/04/2020 Call 28.500 0.000 0.000 3.880 50 184 3.595
BHPB78 23/04/2020 Put 28.500 0.350 0.590 0.000   70 0.445
BHPY58 23/04/2020 Call 28.510 3.390 3.390 0.000   50 3.585
BHPY68 23/04/2020 Put 28.510 0.000 0.000 0.000   10 0.445
BHPPV7 23/04/2020 Call 29.000 2.310 3.495 0.000   3,189 3.195
BHPPW7 23/04/2020 Put 29.000 0.420 0.655 0.000 200 978 0.530
BHPPX7 23/04/2020 Call 29.010 2.995 2.995 0.000   796 3.190
BHPPY7 23/04/2020 Put 29.010 0.385 0.865 0.000 15 658 0.525
BHPB88 23/04/2020 Call 29.500 1.980 2.920 0.000   580 2.815
BHPB98 23/04/2020 Put 29.500 0.530 0.770 0.000   40 0.620
BHPY78 23/04/2020 Call 29.510 0.000 0.000 0.000   0 2.805
BHPYO8 23/04/2020 Put 29.510 0.430 0.995 0.000   826 0.620
BHPVF7 23/04/2020 Call 30.000 1.790 2.240 2.855 34 2,370 2.450
BHPVG7 23/04/2020 Put 30.000 0.615 0.850 0.700 100 918 0.730
BHPYP8 23/04/2020 Call 30.010 0.000 0.000 0.000   477 2.440
BHPYQ8 23/04/2020 Put 30.010 0.555 1.160 0.000   140 0.730
BHPVH7 23/04/2020 Call 30.500 1.455 1.905 2.270 10 335 2.095
BHPVI7 23/04/2020 Put 30.500 0.775 1.120 0.000   93 0.855
BHPYR8 23/04/2020 Call 30.510 0.000 0.000 0.000   227 2.085
BHPYS8 23/04/2020 Put 30.510 0.685 1.350 0.000   30 0.855
BHPVK7 23/04/2020 Call 31.000 1.195 1.540 0.000 200 917 1.765
BHPVL7 23/04/2020 Put 31.000 0.850 1.510 0.980 230 1,173 1.000
BHPRO7 23/04/2020 Call 31.500 0.920 1.265 1.190 86 4,175 1.460
BHPRP7 23/04/2020 Put 31.500 1.050 1.850 0.000   500 1.170
BHPSN8 23/04/2020 Call 32.000 0.675 1.020 0.815 158 3,689 1.180
BHPSO8 23/04/2020 Put 32.000 1.255 2.145 0.000   1,000 1.365
BHPZ87 23/04/2020 Call 32.010 0.545 1.260 0.000   868 1.170
BHPZ97 23/04/2020 Put 32.010 1.260 2.195 0.000   435 1.370
BHPKD8 23/04/2020 Call 32.500 0.525 0.765 1.000 10 9,737 0.930
BHPKE8 23/04/2020 Put 32.500 1.510 2.525 0.000   1,047 1.595
BHPC37 23/04/2020 Call 32.510 0.370 1.000 0.000   1,084 0.925
BHPC47 23/04/2020 Put 32.510 0.000 0.000 0.000   225 1.600
BHPKF8 23/04/2020 Call 33.000 0.350 0.590 0.700 36 980 0.715
BHPKG8 23/04/2020 Put 33.000 1.790 2.910 0.000   347 1.870
BHPQ89 23/04/2020 Call 33.010 0.250 0.775 0.000   580 0.710
BHPQ99 23/04/2020 Put 33.010 0.000 0.000 0.000   171 1.880
BHPKH8 23/04/2020 Call 33.500 0.220 0.395 0.490 78 906 0.540
BHPKI8 23/04/2020 Put 33.500 2.105 3.320 0.000   595 2.190
BHPQA9 23/04/2020 Call 33.510 0.130 0.590 0.000   120 0.535
BHPQB9 23/04/2020 Put 33.510 2.370 2.370 0.000   319 2.200
BHPKJ8 23/04/2020 Call 34.000 0.090 0.290 0.355 395 2,861 0.395
BHPKK8 23/04/2020 Put 34.000 0.000 0.000 0.000   2,395 2.560
BHPPZ7 23/04/2020 Call 34.010 0.000 0.000 0.000   1,944 0.395
BHPQ17 23/04/2020 Put 34.010 0.000 0.000 0.000   655 2.565
BHPKL8 23/04/2020 Call 34.500 0.025 0.225 0.000   1,812 0.285
BHPKM8 23/04/2020 Put 34.500 0.000 4.270 0.000   485 2.960
BHPC57 23/04/2020 Call 34.510 0.000 0.000 0.000   610 0.280
BHPC67 23/04/2020 Put 34.510 3.150 3.150 0.000   110 2.970
BHPKN8 23/04/2020 Call 35.000 0.000 0.190 0.000   911 0.200
BHPKO8 23/04/2020 Put 35.000 0.000 0.000 0.000 100 448 3.395
BHP6Z9 23/04/2020 Call 35.010 0.000 0.000 0.000   215 0.200
BHP7F9 23/04/2020 Put 35.010 3.580 3.580 0.000   558 3.405
BHPKP8 23/04/2020 Call 35.500 0.000 0.150 0.000   595 0.140
BHPKQ8 23/04/2020 Put 35.500 4.020 4.020 0.000   395 3.855
BHP7G9 23/04/2020 Call 35.510 0.000 0.000 0.000   57 0.140
BHP7H9 23/04/2020 Put 35.510 4.030 4.030 0.000   224 3.860
BHPKR8 23/04/2020 Call 36.000 0.000 0.100 0.000   3,518 0.095
BHPKS8 23/04/2020 Put 36.000 4.485 4.485 0.000   220 4.325
BHPK39 23/04/2020 Call 36.010 0.000 0.000 0.000   100 0.095
BHPK49 23/04/2020 Put 36.010 4.495 4.495 0.000   2,305 4.335
BHPKT8 23/04/2020 Call 36.500 0.045 0.045 0.000   2,598 0.065
BHPKU8 23/04/2020 Put 36.500 4.960 4.960 0.000   1,881 4.805
BHP4X8 23/04/2020 Call 36.510 0.045 0.045 0.000   807 0.065
BHP4Z8 23/04/2020 Put 36.510 4.970 4.970 0.000   985 4.815
BHPKV8 23/04/2020 Call 37.000 0.030 0.030 0.000   1,899 0.045
BHPKW8 23/04/2020 Put 37.000 5.445 5.445 0.000   1,125 5.295
BHP5F8 23/04/2020 Call 37.010 0.030 0.030 0.000   3,311 0.045
BHP5J8 23/04/2020 Put 37.010 5.455 5.455 0.000   955 5.300
BHPKX8 23/04/2020 Call 37.500 0.020 0.020 0.000   560 0.030
BHPKY8 23/04/2020 Put 37.500 5.935 5.935 0.000   325 5.785
BHP5K8 23/04/2020 Call 37.510 0.020 0.020 0.000   453 0.030
BHP5M8 23/04/2020 Put 37.510 5.945 5.945 0.000   456 5.795
BHPKZ8 23/04/2020 Call 38.000 0.010 0.010 0.000   386 0.020
BHPL18 23/04/2020 Put 38.000 6.430 6.430 0.000   405 6.265
BHPC79 23/04/2020 Call 38.010 0.010 0.010 0.000   212 0.020
BHPC89 23/04/2020 Put 38.010 6.435 6.435 0.000   2,243 6.285
BHPL28 23/04/2020 Call 38.500 0.007 0.007 0.000   652 0.015
BHPL38 23/04/2020 Put 38.500 6.925 6.925 0.000   359 6.750
BHPDP7 23/04/2020 Call 38.510 0.008 0.008 0.000   922 0.015
BHPDQ7 23/04/2020 Put 38.510 6.935 6.935 0.000   664 6.780
BHPL48 23/04/2020 Call 39.000 0.005 0.005 0.000   2,687 0.009
BHPL58 23/04/2020 Put 39.000 7.425 7.425 0.000   36 7.235
BHPK59 23/04/2020 Call 39.010 0.005 0.005 0.000   494 0.010
BHPK69 23/04/2020 Put 39.010 7.430 7.430 0.000   274 7.275
BHPL68 23/04/2020 Call 39.500 0.003 0.003 0.000   310 0.006
BHPL78 23/04/2020 Put 39.500 7.920 7.920 0.000   20 7.730
BHP5X8 23/04/2020 Call 39.510 0.003 0.003 0.000   136 0.006
BHP5Z8 23/04/2020 Put 39.510 7.930 7.930 0.000   594 7.735
BHPQ78 23/04/2020 Call 40.000 0.002 0.002 0.000   702 0.004
BHPQ88 23/04/2020 Put 40.000 8.420 8.420 0.000   640 8.220
BHPK79 23/04/2020 Call 40.010 0.002 0.002 0.000   1,220 0.004
BHPK89 23/04/2020 Put 40.010 8.425 8.425 0.000   170 8.260
BHPT28 23/04/2020 Call 40.500 0.001 0.001 0.000   1,185 0.003
BHPT38 23/04/2020 Put 40.500 8.920 8.920 0.000   1 8.720
BHP4H8 23/04/2020 Call 40.510 0.001 0.001 0.000   76 0.003
BHP4J8 23/04/2020 Put 40.510 8.925 8.925 0.000   140 8.755
BHPTC8 23/04/2020 Call 41.000 0.001 0.001 0.000   1,160 0.002
BHPTE8 23/04/2020 Put 41.000 9.420 9.420 0.000   81 9.215
BHP4K8 23/04/2020 Call 41.010 0.001 0.001 0.000   694 0.002
BHP4M8 23/04/2020 Put 41.010 9.425 9.425 0.000   525 9.250
BHPBS9 23/04/2020 Call 41.500 0.000 0.000 0.000   140 0.001
BHPBT9 23/04/2020 Put 41.500 9.920 9.920 0.000   0 9.715
BHP6F8 23/04/2020 Call 41.510 0.000 0.000 0.000   0 0.001
BHP6G8 23/04/2020 Put 41.510 9.925 9.925 0.000   10 9.745
BHPCQ9 23/04/2020 Call 42.000 0.000 0.000 0.000   203 0.001
BHPCR9 23/04/2020 Put 42.000 10.420 10.420 0.000   50 10.210
BHPP39 23/04/2020 Call 42.500 0.000 0.000 0.000   35 0.000
BHPP49 23/04/2020 Put 42.500 10.920 10.920 0.000   11 10.710
BHPCZ9 23/04/2020 Call 42.510 0.000 0.000 0.000   0 0.000
BHPET9 23/04/2020 Put 42.510 10.925 10.925 0.000   0 10.740
BHPP59 23/04/2020 Call 43.000 0.000 0.000 0.000   230 0.000
BHPP69 23/04/2020 Put 43.000 11.420 11.420 0.000   20 11.210
BHPQM9 23/04/2020 Call 43.500 0.000 0.000 0.000   0 0.000
BHPQN9 23/04/2020 Put 43.500 11.920 11.920 0.000   0 11.710
BHPF29 23/04/2020 Call 43.510 0.000 0.000 0.000   0 0.000
BHPF39 23/04/2020 Put 43.510 11.925 11.925 0.000   0 11.735
BHP3J9 23/04/2020 Call 44.000 0.000 0.000 0.000   0 0.000
BHP3K9 23/04/2020 Put 44.000 12.420 12.420 0.000   0 12.210
BHP5J9 23/04/2020 Call 44.500 0.000 0.000 0.000   0 0.000
BHP5K9 23/04/2020 Put 44.500 12.920 12.920 0.000   0 12.710
BHPF49 23/04/2020 Call 44.510 0.000 0.000 0.000   0 0.000
BHPF59 23/04/2020 Put 44.510 12.925 12.925 0.000   0 12.735
BHPEL9 28/05/2020 Call 0.010 31.580 31.580 0.000   0 31.795
BHPQ38 28/05/2020 Call 19.000 12.635 12.635 0.000   0 12.815
BHPQ48 28/05/2020 Put 19.000 0.000 0.000 0.150 21 708 0.090
BHPQ58 28/05/2020 Call 19.010 12.625 12.625 0.000   381 12.805
BHPQ68 28/05/2020 Put 19.010 0.075 0.075 0.000   0 0.095
BHPQ98 28/05/2020 Call 20.000 11.670 11.670 0.000   0 11.830
BHPQE8 28/05/2020 Put 20.000 0.000 0.000 0.000   238 0.140
BHPQU8 28/05/2020 Call 20.010 11.665 11.665 0.000   0 11.820
BHPR58 28/05/2020 Put 20.010 0.000 0.000 0.000   0 0.145
BHPW38 28/05/2020 Call 21.500 10.265 10.265 0.000   0 10.370
BHPW48 28/05/2020 Put 21.500 0.000 0.000 0.000   40 0.235
BHPW58 28/05/2020 Call 22.000 9.805 9.805 0.000   0 9.895
BHPW68 28/05/2020 Put 22.000 0.000 0.000 0.000   0 0.270
BHPW78 28/05/2020 Call 22.500 9.350 9.350 0.000   0 9.420
BHPW88 28/05/2020 Put 22.500 0.000 0.000 0.000   0 0.305
BHPR68 28/05/2020 Call 23.000 8.910 8.910 0.000   0 8.950
BHPR78 28/05/2020 Put 23.000 0.000 0.000 0.000   2 0.340
BHPR88 28/05/2020 Call 23.010 8.900 8.900 0.000   205 8.945
BHPR98 28/05/2020 Put 23.010 0.000 0.000 0.000   50 0.340
BHPRX8 28/05/2020 Call 23.500 8.470 8.470 0.000   0 8.485
BHPRY8 28/05/2020 Put 23.500 0.000 0.000 0.000   5 0.375
BHPE48 28/05/2020 Call 24.000 8.045 8.045 0.000   0 8.025
BHPE58 28/05/2020 Put 24.000 0.000 0.000 0.000   64 0.425
BHPE68 28/05/2020 Call 24.500 7.625 7.625 0.000   0 7.570
BHPE78 28/05/2020 Put 24.500 0.000 0.000 0.000   30 0.475
BHPE88 28/05/2020 Call 25.000 7.210 7.210 0.000   1 7.115
BHPEG8 28/05/2020 Put 25.000 0.000 0.000 0.600 100 221 0.525
BHPK87 28/05/2020 Call 25.400 6.890 6.890 0.000   0 6.765
BHPK97 28/05/2020 Put 25.400 0.000 0.000 0.000   1,120 0.575
BHPKA7 28/05/2020 Call 25.410 6.875 6.875 0.000   500 6.755
BHPKB7 28/05/2020 Put 25.410 0.000 0.000 0.000   109 0.580
BHPEH8 28/05/2020 Call 25.500 6.805 6.805 0.000   20 6.680
BHPEI8 28/05/2020 Put 25.500 0.000 0.000 0.000   29 0.590
BHPMU9 28/05/2020 Call 25.510 6.795 6.795 0.000   0 6.670
BHPMV9 28/05/2020 Put 25.510 0.000 0.000 0.000   0 0.590
BHPEJ8 28/05/2020 Call 26.000 6.395 6.395 0.000   100 6.245
BHPEN8 28/05/2020 Put 26.000 0.000 0.000 0.000   748 0.665
BHPEO8 28/05/2020 Call 26.500 6.000 6.000 0.000   400 5.830
BHPF38 28/05/2020 Put 26.500 0.605 1.085 0.000   15 0.740
BHPF48 28/05/2020 Call 27.000 5.595 5.595 0.000   155 5.420
BHPF58 28/05/2020 Put 27.000 0.675 1.155 0.000   89 0.830
BHPF88 28/05/2020 Call 27.500 5.185 5.185 0.000   0 5.030
BHPF98 28/05/2020 Put 27.500 0.850 1.195 0.000   91 0.930
BHPMW9 28/05/2020 Call 27.510 5.180 5.180 0.000   0 5.020
BHPN99 28/05/2020 Put 27.510 0.000 0.000 0.000   0 0.930
BHPFF8 28/05/2020 Call 28.000 4.790 4.790 0.000   198 4.655
BHPFG8 28/05/2020 Put 28.000 0.965 1.310 0.000   60 1.030
BHPBF8 28/05/2020 Call 28.500 0.000 0.000 0.000   0 4.290
BHPBG8 28/05/2020 Put 28.500 1.095 1.440 0.000   120 1.150
BHPBH8 28/05/2020 Call 29.000 3.170 4.265 0.000   956 3.945
BHPBI8 28/05/2020 Put 29.000 1.200 1.650 0.000   0 1.275
BHPBJ8 28/05/2020 Call 29.500 2.830 3.910 0.000   200 3.605
BHPBK8 28/05/2020 Put 29.500 1.345 1.790 0.000   10 1.410
BHPVN7 28/05/2020 Call 30.000 2.520 3.485 0.000   197 3.290
BHPVO7 28/05/2020 Put 30.000 1.515 1.960 0.000   210 1.570
BHPVP7 28/05/2020 Call 30.500 2.225 3.175 3.050 10 135 2.975
BHPVQ7 28/05/2020 Put 30.500 1.705 2.150 0.000   20 1.725
BHPVR7 28/05/2020 Call 31.000 2.110 2.655 0.000 4 915 2.680
BHPVS7 28/05/2020 Put 31.000 1.860 2.405 0.000   1,130 1.905
BHPRF8 28/05/2020 Call 31.010 2.100 2.650 0.000   279 2.670
BHPRG8 28/05/2020 Put 31.010 1.740 2.655 0.000   630 1.905
BHPRQ7 28/05/2020 Call 31.500 1.835 2.380 2.500 5 70 2.390
BHPRR7 28/05/2020 Put 31.500 2.080 2.625 0.000   67 2.090
BHPZA7 28/05/2020 Call 31.510 1.685 2.665 0.000   0 2.380
BHPZB7 28/05/2020 Put 31.510 1.960 2.900 0.000   0 2.090
BHPR17 28/05/2020 Call 32.000 1.630 2.075 2.045 30 1,728 2.110
BHPR27 28/05/2020 Put 32.000 2.170 3.190 0.000   110 2.295
BHPZC7 28/05/2020 Call 32.010 1.430 2.360 0.000   30 2.105
BHPZD7 28/05/2020 Put 32.010 2.175 3.195 0.000   326 2.295
BHPR37 28/05/2020 Call 32.500 1.385 1.835 1.810 5 369 1.855
BHPR47 28/05/2020 Put 32.500 2.420 3.480 0.000   40 2.520
BHPZE7 28/05/2020 Call 32.510 1.220 2.115 0.000   10 1.845
BHPZF7 28/05/2020 Put 32.510 2.420 3.485 0.000   0 2.520
BHPQC9 28/05/2020 Call 33.000 1.200 1.650 0.000   341 1.605
BHPQD9 28/05/2020 Put 33.000 2.730 3.775 0.000   1,007 2.755
BHPQE9 28/05/2020 Call 33.010 1.010 1.860 0.000   331 1.600
BHPQF9 28/05/2020 Put 33.010 0.000 0.000 0.000   1,014 2.760
BHPFZ9 28/05/2020 Call 33.500 1.020 1.365 1.500 10 65 1.385
BHPG19 28/05/2020 Put 33.500 3.005 4.110 0.000   75 3.025
BHPQG9 28/05/2020 Call 33.510 0.860 1.665 0.000   50 1.375
BHPQH9 28/05/2020 Put 33.510 0.000 0.000 0.000   90 3.025
BHPG29 28/05/2020 Call 34.000 0.825 1.170 1.100 40 676 1.175
BHPG59 28/05/2020 Put 34.000 0.000 0.000 0.000   261 3.315
BHPW49 28/05/2020 Call 34.010 0.695 1.470 0.000   287 1.175
BHPW59 28/05/2020 Put 34.010 0.000 0.000 0.000   152 3.315
BHPEM9 28/05/2020 Call 34.500 0.525 1.005 0.000   290 1.000
BHPEN9 28/05/2020 Put 34.500 0.000 0.000 0.000   420 3.635
BHPD19 28/05/2020 Call 35.000 0.390 0.870 0.900 64 1,289 0.835
BHPD29 28/05/2020 Put 35.000 4.205 4.205 0.000   575 3.975
BHPW69 28/05/2020 Call 35.010 0.390 1.125 0.000   753 0.830
BHPW79 28/05/2020 Put 35.010 0.000 0.000 0.000   466 3.980
BHPD39 28/05/2020 Call 35.500 0.340 0.700 0.000   450 0.700
BHPD49 28/05/2020 Put 35.500 4.585 4.585 0.000   0 4.350
BHPW89 28/05/2020 Call 35.510 0.305 0.970 0.000   240 0.695
BHPW99 28/05/2020 Put 35.510 4.590 4.590 0.000   370 4.355
BHPD59 28/05/2020 Call 36.000 0.000 0.650 0.000   750 0.575
BHPD69 28/05/2020 Put 36.000 4.985 4.985 0.000   112 4.745
BHPWA9 28/05/2020 Call 36.010 0.000 0.000 0.635 15 17,652 0.570
BHPWB9 28/05/2020 Put 36.010 4.990 4.990 0.000   990 4.750
BHPD79 28/05/2020 Call 36.500 0.000 0.000 0.000   235 0.470
BHPD89 28/05/2020 Put 36.500 5.400 5.400 0.000   50 5.170
BHP5N8 28/05/2020 Call 36.510 0.000 0.000 0.000   10 0.470
BHP5Q8 28/05/2020 Put 36.510 5.405 5.405 0.000   590 5.175
BHPD99 28/05/2020 Call 37.000 0.000 0.000 0.450 26 956 0.380
BHPDK9 28/05/2020 Put 37.000 5.820 5.820 0.000   163 5.605
BHPWC9 28/05/2020 Call 37.010 0.000 0.000 0.000   100 0.380
BHPWD9 28/05/2020 Put 37.010 5.830 5.830 0.000   600 5.610
BHPDL9 28/05/2020 Call 37.500 0.000 0.000 0.000   905 0.305
BHPDM9 28/05/2020 Put 37.500 6.260 6.260 0.000   388 6.060
BHP5U8 28/05/2020 Call 37.510 0.000 0.000 0.000   58 0.305
BHP5V8 28/05/2020 Put 37.510 6.265 6.265 0.000   150 6.065
BHPDR9 28/05/2020 Call 38.000 0.000 0.320 0.000   1,115 0.245
BHPDS9 28/05/2020 Put 38.000 6.700 6.700 0.000   231 6.525
BHPC77 28/05/2020 Call 38.010 0.000 0.260 0.000   85 0.240
BHPC87 28/05/2020 Put 38.010 6.710 6.710 0.000   661 6.530
BHPDT9 28/05/2020 Call 38.500 0.000 0.000 0.000   1,122 0.190
BHPDU9 28/05/2020 Put 38.500 7.160 7.160 0.000   10 6.995
BHP7J9 28/05/2020 Call 38.510 0.000 0.000 0.000   115 0.190
BHP7K9 28/05/2020 Put 38.510 7.165 7.165 0.000   25 7.005
BHPDX9 28/05/2020 Call 39.000 0.000 0.000 0.000   1,605 0.150
BHPDY9 28/05/2020 Put 39.000 7.615 7.615 0.000   150 7.475
BHPCO7 28/05/2020 Call 39.010 0.000 0.000 0.000   260 0.150
BHPCP7 28/05/2020 Put 39.010 7.625 7.625 0.000   200 7.480
BHPDZ9 28/05/2020 Call 39.500 0.000 0.200 0.000   128 0.115
BHPE39 28/05/2020 Put 39.500 8.085 8.085 0.000   0 7.955
BHPKH9 28/05/2020 Call 39.510 0.105 0.105 0.000   0 0.115
BHPKI9 28/05/2020 Put 39.510 8.090 8.090 0.000   1,362 7.960
BHPE49 28/05/2020 Call 40.000 0.085 0.085 0.000   108 0.090
BHPE59 28/05/2020 Put 40.000 8.555 8.555 0.000   100 8.435
BHPKJ9 28/05/2020 Call 40.010 0.080 0.080 0.000   170 0.090
BHPKK9 28/05/2020 Put 40.010 8.560 8.560 0.000   300 8.440
BHPE69 28/05/2020 Call 40.500 0.065 0.065 0.000   69 0.065
BHPE79 28/05/2020 Put 40.500 9.030 9.030 0.000   1 8.915
BHPKL9 28/05/2020 Call 40.510 0.065 0.065 0.000   15 0.070
BHPKM9 28/05/2020 Put 40.510 9.035 9.035 0.000   146 8.925
BHPE89 28/05/2020 Call 41.000 0.050 0.050 0.000   239 0.055
BHPE99 28/05/2020 Put 41.000 9.510 9.510 0.000   0 9.400
BHP4N8 28/05/2020 Call 41.010 0.050 0.050 0.000   403 0.055
BHP4Q8 28/05/2020 Put 41.010 9.515 9.515 0.000   0 9.405
BHPEF9 28/05/2020 Call 41.500 0.035 0.035 0.000   0 0.040
BHPEG9 28/05/2020 Put 41.500 9.995 9.995 0.000   0 9.890
BHP4U8 28/05/2020 Call 41.510 0.040 0.040 0.000   510 0.040
BHP4V8 28/05/2020 Put 41.510 10.000 10.000 0.000   65 9.895
BHPEH9 28/05/2020 Call 42.000 0.030 0.030 0.000   68 0.030
BHPEI9 28/05/2020 Put 42.000 10.480 10.480 0.000   0 10.375
BHP4V9 28/05/2020 Call 42.010 0.030 0.030 0.000   0 0.035
BHP5F9 28/05/2020 Put 42.010 10.485 10.485 0.000   10 10.380
BHPP79 28/05/2020 Call 42.500 0.020 0.020 0.000   0 0.025
BHPP89 28/05/2020 Put 42.500 10.970 10.970 0.000   0 10.865
BHPP99 28/05/2020 Call 43.000 0.020 0.020 0.000   8 0.020
BHPPK9 28/05/2020 Put 43.000 11.455 11.455 0.000   0 11.355
BHPQO9 28/05/2020 Call 43.500 0.015 0.015 0.000   10 0.015
BHPQP9 28/05/2020 Put 43.500 11.950 11.950 0.000   0 11.845
BHPCQ7 28/05/2020 Call 43.510 0.015 0.015 0.000   500 0.015
BHPCR7 28/05/2020 Put 43.510 11.955 11.955 0.000   1,620 11.850
BHP3M9 28/05/2020 Call 44.000 0.010 0.010 0.000   0 0.010
BHP3N9 28/05/2020 Put 44.000 12.445 12.445 0.000   0 12.340
BHP5M9 28/05/2020 Call 44.500 0.008 0.008 0.000   0 0.009
BHP5N9 28/05/2020 Put 44.500 12.935 12.935 0.000   0 12.835
BHPZ69 25/06/2020 Call 0.010 31.590 31.590 0.000   0 31.800
BHPRH8 25/06/2020 Call 0.100 31.480 31.480 0.000   0 31.690
BHPRI8 25/06/2020 Put 0.100 0.000 0.000 0.000   0 0.000
BHPRJ8 25/06/2020 Call 0.110 31.470 31.470 0.000   5 31.680
BHPRK8 25/06/2020 Put 0.110 0.000 0.000 0.000   0 0.000
BHPQO8 25/06/2020 Call 18.210 13.445 13.445 0.000   0 13.620
BHPQP8 25/06/2020 Put 18.210 0.000 0.000 0.000   210 0.180
BHPRL8 25/06/2020 Call 18.690 12.985 12.985 0.000   0 13.155
BHPRM8 25/06/2020 Put 18.690 0.000 0.000 0.000   50 0.215
BHPRN8 25/06/2020 Call 18.700 12.975 12.975 0.000   5 13.145
BHPRO8 25/06/2020 Put 18.700 0.000 0.000 0.000   20 0.215
BHPQG8 25/06/2020 Call 19.170 12.525 12.525 0.000   0 12.685
BHPQH8 25/06/2020 Put 19.170 0.000 0.000 0.000   50 0.245
BHPJ47 25/06/2020 Call 19.180 12.515 12.515 0.000   866 12.680
BHPJ57 25/06/2020 Put 19.180 0.000 0.000 0.000   0 0.245
BHPQI8 25/06/2020 Call 20.130 11.620 11.620 0.000   45 11.760
BHPQJ8 25/06/2020 Put 20.130 0.000 0.000 0.000   7,640 0.315
BHPKT9 25/06/2020 Call 20.140 11.610 11.610 0.000   40 11.755
BHPKU9 25/06/2020 Put 20.140 0.000 0.000 0.000   832 0.320
BHPQK8 25/06/2020 Call 21.090 10.735 10.735 0.000   0 10.855
BHPQL8 25/06/2020 Put 21.090 0.280 0.000 0.000   307 0.400
BHPQM8 25/06/2020 Call 22.040 9.875 9.875 0.000   0 9.980
BHPQN8 25/06/2020 Put 22.040 0.000 0.000 0.000   4,452 0.480
BHPV58 25/06/2020 Call 22.050 9.865 9.865 0.000   126 9.970
BHPV68 25/06/2020 Put 22.050 0.000 0.000 0.000   0 0.480
BHPW98 25/06/2020 Call 22.520 9.450 9.450 0.000   0 9.545
BHPWA8 25/06/2020 Put 22.520 0.000 0.000 0.000   10 0.530
BHPQQ8 25/06/2020 Call 23.000 9.030 9.030 0.000   90 9.120
BHPQR8 25/06/2020 Put 23.000 0.000 0.000 0.000   211 0.575
BHPRZ8 25/06/2020 Call 23.480 8.620 8.620 0.000   10 8.690
BHPS18 25/06/2020 Put 23.480 0.000 0.000 0.000   10 0.625
BHPQS8 25/06/2020 Call 23.960 8.205 8.205 0.000   0 8.280
BHPQT8 25/06/2020 Put 23.960 0.000 0.000 0.000   904 0.680
BHPQI9 25/06/2020 Call 23.970 8.200 8.200 0.000   80 8.270
BHPQJ9 25/06/2020 Put 23.970 0.000 0.000 0.000   15 0.685
BHPKV9 25/06/2020 Call 24.440 7.810 7.810 0.000   0 7.870
BHPKW9 25/06/2020 Put 24.440 0.000 0.000 0.000   0 0.745
BHPKX9 25/06/2020 Call 24.450 7.800 7.800 0.000   0 7.860
BHPKY9 25/06/2020 Put 24.450 0.000 0.000 0.000   0 0.745
BHPQC8 25/06/2020 Call 24.920 7.420 7.420 0.000   0 7.460
BHPQD8 25/06/2020 Put 24.920 0.000 0.000 0.000   3,576 0.815
BHPK58 25/06/2020 Call 24.930 7.405 7.405 0.000   82 7.455
BHPK68 25/06/2020 Put 24.930 0.000 0.000 0.750 9 286 0.810
BHPFH8 25/06/2020 Call 25.400 7.030 7.030 0.000   150 7.070
BHPFI8 25/06/2020 Put 25.400 0.000 0.000 0.000   60 0.880
BHPQA8 25/06/2020 Call 25.880 6.650 6.650 0.000   15 6.680
BHPQB8 25/06/2020 Put 25.880 0.000 0.000 0.000   0 0.960
BHPWK8 25/06/2020 Call 25.890 6.645 6.645 0.000   315 6.670
BHPWL8 25/06/2020 Put 25.890 0.000 0.000 0.000   1,100 0.965
BHPFJ8 25/06/2020 Call 26.360 6.285 6.285 0.000   0 6.295
BHPFK8 25/06/2020 Put 26.360 0.790 1.490 0.000   118 1.050
BHPYT8 25/06/2020 Call 26.370 6.270 6.270 0.000   0 6.290
BHPZ18 25/06/2020 Put 26.370 0.000 0.000 0.000   2 1.050
BHPU18 25/06/2020 Call 26.840 5.915 5.915 0.000   57 5.935
BHPU28 25/06/2020 Put 26.840 0.890 1.590 0.000   45 1.140
BHPJA8 25/06/2020 Call 26.850 5.905 5.905 0.000   20 5.925
BHPJB8 25/06/2020 Put 26.850 1.000 0.000 0.000   10 1.140
BHPFL8 25/06/2020 Call 27.320 5.550 5.550 0.000   0 5.575
BHPFM8 25/06/2020 Put 27.320 1.000 1.700 0.000   81 1.235
BHPUB8 25/06/2020 Call 27.800 5.195 5.195 0.000   30 5.230
BHPUC8 25/06/2020 Put 27.800 1.220 1.670 0.000   861 1.355
BHPUV8 25/06/2020 Call 27.810 5.185 5.185 0.000   658 5.225
BHPV78 25/06/2020 Put 27.810 1.085 1.915 0.000   71 1.350
BHPFV8 25/06/2020 Call 28.270 0.000 0.000 0.000   18 4.910
BHPFW8 25/06/2020 Put 28.270 1.350 1.795 0.000   10 1.470
BHPG39 25/06/2020 Call 28.750 3.550 4.850 0.000   2 4.580
BHPG49 25/06/2020 Put 28.750 1.490 1.935 0.000   855 1.595
BHPBL8 25/06/2020 Call 29.230 3.385 4.515 0.000   0 4.265
BHPBM8 25/06/2020 Put 29.230 1.645 2.090 0.000   110 1.735
BHPMO9 25/06/2020 Call 29.240 0.000 0.000 0.000   0 4.255
BHPMR9 25/06/2020 Put 29.240 1.475 2.375 0.000   10 1.735
BHPTS9 25/06/2020 Call 29.710 3.085 3.800 0.000   10 3.955
BHPTT9 25/06/2020 Put 29.710 1.800 2.350 0.000   5 1.890
BHPVT7 25/06/2020 Call 30.190 2.800 3.880 0.000   615 3.645
BHPVU7 25/06/2020 Put 30.190 1.935 2.480 0.000   140 2.045
BHPMS9 25/06/2020 Call 30.200 0.000 0.000 0.000   0 3.640
BHPMT9 25/06/2020 Put 30.200 1.800 2.785 0.000   183 2.050
BHPTW8 25/06/2020 Call 30.670 2.685 3.335 0.000   200 3.350
BHPTX8 25/06/2020 Put 30.670 2.150 2.695 0.000   80 2.220
BHPEZ9 25/06/2020 Call 30.680 0.000 0.000 0.000   1,060 3.340
BHPF19 25/06/2020 Put 30.680 2.020 2.975 0.000   1,208 2.220
BHP8F9 25/06/2020 Call 31.150 2.465 3.010 0.000   34 3.065
BHP8G9 25/06/2020 Put 31.150 2.350 2.895 0.000   400 2.405
BHPM78 25/06/2020 Call 31.630 2.200 2.750 0.000   1,634 2.780
BHPM88 25/06/2020 Put 31.630 2.425 3.385 0.000   205 2.585
BHP8G8 25/06/2020 Call 31.640 2.005 3.105 0.000   308 2.780
BHP8H8 25/06/2020 Put 31.640 2.425 3.435 0.000   812 2.590
BHP0Q9 25/06/2020 Call 32.110 1.955 2.505 0.000   85 2.520
BHP0U9 25/06/2020 Put 32.110 2.640 3.675 0.000   1,403 2.790
BHPN18 25/06/2020 Call 32.120 1.775 2.830 0.000   102 2.515
BHPN88 25/06/2020 Put 32.120 2.640 3.680 0.000   1,165 2.790
BHPRO9 25/06/2020 Call 32.590 1.775 2.220 0.000   71 2.275
BHPRP9 25/06/2020 Put 32.590 2.870 3.960 0.000   372 3.010
BHP8J8 25/06/2020 Call 32.600 1.605 2.585 0.000   50 2.260
BHP8K8 25/06/2020 Put 32.600 2.870 3.965 0.000   494 3.005
BHP6N7 25/06/2020 Call 33.070 1.555 2.000 0.000   1,660 2.025
BHP6Z7 25/06/2020 Put 33.070 3.125 4.250 0.000   434 3.220
BHP8M8 25/06/2020 Call 33.080 1.405 2.355 0.000   461 2.025
BHP8N8 25/06/2020 Put 33.080 3.130 4.260 0.000   300 3.230
BHPXR9 25/06/2020 Call 33.550 1.360 1.805 0.000   1,127 1.815
BHPXS9 25/06/2020 Put 33.550 3.385 4.595 0.000   1,157 3.475
BHPEO9 25/06/2020 Call 33.560 1.210 2.130 0.000   12 1.805
BHPEP9 25/06/2020 Put 33.560 0.000 0.000 0.000   1,052 3.475
BHPYO9 25/06/2020 Call 34.030 1.200 1.650 1.700 50 820 1.610
BHPYP9 25/06/2020 Put 34.030 0.000 0.000 0.000   865 3.730
BHP6N9 25/06/2020 Call 34.040 1.030 1.955 0.000   1,569 1.600
BHP6Q9 25/06/2020 Put 34.040 0.000 0.000 0.000   130 3.735
BHPCS7 25/06/2020 Call 34.500 0.880 1.515 0.000   213 1.420
BHPDL7 25/06/2020 Put 34.500 0.000 0.000 0.000   450 4.005
BHPWY8 25/06/2020 Call 34.510 0.870 1.765 0.000   670 1.415
BHPWZ8 25/06/2020 Put 34.510 0.000 0.000 0.000   326 4.010
BHPYQ9 25/06/2020 Call 34.980 0.725 1.365 0.000   291 1.255
BHPYR9 25/06/2020 Put 34.980 0.000 0.000 0.000   5,629 4.305
BHPV88 25/06/2020 Call 34.990 0.720 1.595 0.000   139 1.245
BHPV98 25/06/2020 Put 34.990 0.000 0.000 0.000   136 4.305
BHPS29 25/06/2020 Call 35.460 0.640 1.340 0.000   364 1.095
BHPS39 25/06/2020 Put 35.460 4.870 4.870 0.000   640 4.620
BHPI18 25/06/2020 Call 35.470 0.575 1.460 0.000   777 1.095
BHPI28 25/06/2020 Put 35.470 4.875 4.875 0.000   51 4.625
BHPXD9 25/06/2020 Call 35.940 0.000 0.000 0.000   2,258 0.960
BHPXF9 25/06/2020 Put 35.940 5.235 5.235 0.000   25 4.965
BHPZG7 25/06/2020 Call 35.950 0.490 1.310 0.000   0 0.955
BHPZH7 25/06/2020 Put 35.950 5.235 5.235 0.000   59 4.965
BHPUT9 25/06/2020 Call 36.420 0.000 0.000 0.965 10 4,582 0.840
BHPUU9 25/06/2020 Put 36.420 5.600 5.600 0.000   2,048 5.315
BHPI38 25/06/2020 Call 36.430 0.000 0.000 0.000   326 0.835
BHPI48 25/06/2020 Put 36.430 5.610 5.610 0.000   306 5.325
BHPVI9 25/06/2020 Call 36.900 0.000 0.000 0.000   922 0.725
BHPVJ9 25/06/2020 Put 36.900 5.990 5.990 0.000   55 5.695
BHPF69 25/06/2020 Call 36.910 0.000 0.000 0.000   96 0.725
BHPF79 25/06/2020 Put 36.910 5.995 5.995 0.000   50 5.700
BHPYN7 25/06/2020 Call 37.380 0.000 0.000 0.000   835 0.630
BHPYO7 25/06/2020 Put 37.380 6.390 6.390 0.000   7,170 6.085
BHPI58 25/06/2020 Call 37.390 0.000 0.000 0.000   1,041 0.625
BHPI68 25/06/2020 Put 37.390 6.395 6.395 0.000   361 6.090
BHPDN9 25/06/2020 Call 37.860 0.000 0.000 0.000   4,074 0.540
BHPDO9 25/06/2020 Put 37.860 6.790 6.790 0.000   10 6.490
BHPMM7 25/06/2020 Call 37.870 0.000 0.000 0.000   89 0.540
BHPMN7 25/06/2020 Put 37.870 6.800 6.800 0.000   128 6.490
BHPL69 25/06/2020 Call 38.340 0.000 0.000 0.000   998 0.470
BHPL79 25/06/2020 Put 38.340 7.215 7.215 0.000   156 6.905
BHPMO7 25/06/2020 Call 38.350 0.000 0.450 0.000   526 0.465
BHPMP7 25/06/2020 Put 38.350 7.215 7.215 0.000   225 6.905
BHPXS8 25/06/2020 Call 38.820 0.000 0.000 0.000   1,128 0.405
BHPXT8 25/06/2020 Put 38.820 7.635 7.635 0.000   2,565 7.325
BHPMQ7 25/06/2020 Call 38.830 0.000 0.000 0.000   328 0.400
BHPMR7 25/06/2020 Put 38.830 7.640 7.640 0.000   220 7.330
BHPSR8 25/06/2020 Call 39.300 0.000 0.000 0.000   1,515 0.340
BHPSS8 25/06/2020 Put 39.300 8.060 8.060 0.000   400 7.765
BHPMS7 25/06/2020 Call 39.310 0.000 0.000 0.000   631 0.345
BHPMT7 25/06/2020 Put 39.310 8.070 8.070 0.000   251 7.765
BHPXU8 25/06/2020 Call 39.780 0.000 0.000 0.000   2,262 0.295
BHPXV8 25/06/2020 Put 39.780 8.500 8.500 0.000   17 8.200
BHPMU7 25/06/2020 Call 39.790 0.000 0.000 0.000   109 0.295
BHPMV7 25/06/2020 Put 39.790 8.505 8.505 0.000   86 8.205
BHPUH8 25/06/2020 Call 40.260 0.000 0.000 0.000   6,258 0.250
BHPUI8 25/06/2020 Put 40.260 8.940 8.940 0.000   2,010 8.650
BHPJY9 25/06/2020 Call 40.270 0.000 0.000 0.000   774 0.250
BHPJZ9 25/06/2020 Put 40.270 8.945 8.945 0.000   188 8.650
BHPXW8 25/06/2020 Call 40.730 0.160 0.160 0.000   3,542 0.215
BHPXY8 25/06/2020 Put 40.730 9.375 9.375 0.000   309 9.090
BHPFL9 25/06/2020 Call 41.210 0.130 0.130 0.000   4,795 0.185
BHPFM9 25/06/2020 Put 41.210 9.825 9.825 0.000   0 9.545
BHP6J9 25/06/2020 Call 41.220 0.130 0.130 0.000   500 0.185
BHP6K9 25/06/2020 Put 41.220 9.830 9.830 0.000   0 9.545
BHPY88 25/06/2020 Call 41.690 0.110 0.110 0.000   4,050 0.160
BHPY98 25/06/2020 Put 41.690 10.280 10.280 0.000   30 10.005
BHP6M9 25/06/2020 Call 41.700 0.110 0.110 0.000   0 0.160
BHP6U9 25/06/2020 Put 41.700 10.280 10.280 0.000   0 10.005
BHPGW9 25/06/2020 Call 42.170 0.090 0.090 0.000   558 0.135
BHPGX9 25/06/2020 Put 42.170 10.730 10.730 0.000   0 10.465
BHPVH9 25/06/2020 Call 42.180 0.090 0.090 0.000   700 0.135
BHPVM9 25/06/2020 Put 42.180 10.735 10.735 0.000   0 10.465
BHPYA8 25/06/2020 Call 42.650 0.075 0.075 0.000   458 0.120
BHPYB8 25/06/2020 Put 42.650 11.195 11.195 0.000   0 10.930
BHPVN9 25/06/2020 Call 42.660 0.075 0.075 0.000   75 0.115
BHPVO9 25/06/2020 Put 42.660 11.195 11.195 0.000   0 10.930
BHP1X8 25/06/2020 Call 43.130 0.065 0.065 0.000   219 0.100
BHP1Z8 25/06/2020 Put 43.130 11.655 11.655 0.000   0 11.400
BHPNU9 25/06/2020 Call 43.140 0.065 0.065 0.000   290 0.100
BHPNW9 25/06/2020 Put 43.140 11.655 11.655 0.000   140 11.395
BHPYC8 25/06/2020 Call 43.610 0.055 0.055 0.000   0 0.085
BHPYD8 25/06/2020 Put 43.610 12.120 12.120 0.000   0 11.865
BHPVP9 25/06/2020 Call 43.620 0.055 0.055 0.000   51 0.085
BHPVQ9 25/06/2020 Put 43.620 12.120 12.120 0.000   0 11.865
BHP9K8 25/06/2020 Call 44.090 0.045 0.045 0.000   650 0.075
BHP9M8 25/06/2020 Put 44.090 12.585 12.585 0.000   0 12.335
BHPVR9 25/06/2020 Call 44.100 0.045 0.045 0.000   0 0.075
BHPVS9 25/06/2020 Put 44.100 12.585 12.585 0.000   0 12.335
BHPYE8 25/06/2020 Call 44.570 0.040 0.040 0.000   0 0.060
BHPYF8 25/06/2020 Put 44.570 13.055 13.055 0.000   0 12.810
BHPNY8 25/06/2020 Call 45.050 0.030 0.030 0.000   1,985 0.050
BHPNZ8 25/06/2020 Put 45.050 13.520 13.520 0.000   0 13.285
BHPYG8 25/06/2020 Call 45.530 0.025 0.025 0.000   389 0.045
BHPYH8 25/06/2020 Put 45.530 13.990 13.990 0.000   0 13.755
BHP6V9 25/06/2020 Call 45.540 0.025 0.025 0.000   500 0.045
BHP6X9 25/06/2020 Put 45.540 13.990 13.990 0.000   22 13.750
BHPG67 16/07/2020 Call 0.010 31.590 31.590 0.000   50 31.805
BHPWB8 16/07/2020 Call 21.500 10.290 10.290 0.000   0 10.555
BHPWC8 16/07/2020 Put 21.500 0.000 0.000 0.000   55 0.535
BHPWD8 16/07/2020 Call 22.000 9.830 9.830 0.000   0 10.110
BHPWE8 16/07/2020 Put 22.000 0.000 0.000 0.000   0 0.605
BHPWF8 16/07/2020 Call 22.500 9.385 9.385 0.000   0 9.660
BHPWG8 16/07/2020 Put 22.500 0.000 0.000 0.000   1 0.660
BHPS28 16/07/2020 Call 23.000 8.940 8.940 0.000   0 9.215
BHPS38 16/07/2020 Put 23.000 0.000 0.000 0.765 50 25 0.705
BHPS48 16/07/2020 Call 23.500 8.510 8.510 0.000   0 8.780
BHPS58 16/07/2020 Put 23.500 0.000 0.000 0.000   0 0.755
BHPFX8 16/07/2020 Call 24.000 8.090 8.090 0.000   0 8.345
BHPFY8 16/07/2020 Put 24.000 0.000 0.000 0.000   5 0.810
BHPFZ8 16/07/2020 Call 24.500 7.670 7.670 0.000   0 7.910
BHPG18 16/07/2020 Put 24.500 0.000 0.000 0.000   0 0.865
BHPG28 16/07/2020 Call 25.000 7.275 7.275 0.000   0 7.495
BHPG38 16/07/2020 Put 25.000 0.000 0.000 0.000   0 0.925
BHPG48 16/07/2020 Call 25.500 6.880 6.880 0.000   0 7.085
BHPG58 16/07/2020 Put 25.500 0.000 0.000 0.000   100 0.995
BHPG68 16/07/2020 Call 26.000 6.495 6.495 0.000   1,500 6.685
BHPG78 16/07/2020 Put 26.000 0.000 0.000 0.000   118 1.085
BHPG88 16/07/2020 Call 26.500 6.135 6.135 0.000   0 6.310
BHPG98 16/07/2020 Put 26.500 0.000 0.000 0.000   0 1.180
BHPGK8 16/07/2020 Call 27.000 5.765 5.765 0.000   0 5.935
BHPGL8 16/07/2020 Put 27.000 0.000 4.585 0.000   201 1.275
BHPGM8 16/07/2020 Call 27.500 5.420 5.420 0.000   0 5.575
BHPGN8 16/07/2020 Put 27.500 0.000 0.000 0.000   0 1.390
BHPGO8 16/07/2020 Call 28.000 5.085 5.085 0.000   0 5.240
BHPGP8 16/07/2020 Put 28.000 0.000 0.000 0.000   0 1.515
BHPZQ7 16/07/2020 Call 28.500 0.000 0.000 0.000   0 4.895
BHPZR7 16/07/2020 Put 28.500 1.445 2.370 0.000   10 1.635
BHPZS7 16/07/2020 Call 29.000 3.725 5.050 0.000   101 4.560
BHPZT7 16/07/2020 Put 29.000 1.600 2.575 0.000   40 1.770
BHPZU7 16/07/2020 Call 29.500 3.425 4.710 0.000   0 4.245
BHPZV7 16/07/2020 Put 29.500 1.760 2.745 0.000   0 1.930
BHPVV7 16/07/2020 Call 30.000 3.115 4.375 0.000   15 3.925
BHPVW7 16/07/2020 Put 30.000 1.940 2.950 2.310 104 0 2.090
BHPVX7 16/07/2020 Call 30.500 2.845 4.055 0.000   1,500 3.610
BHPVY7 16/07/2020 Put 30.500 2.135 3.150 0.000   0 2.265
BHPFR9 16/07/2020 Call 30.510 0.000 0.000 0.000   50 3.605
BHPFS9 16/07/2020 Put 30.510 2.135 3.205 0.000   0 2.270
BHPVZ7 16/07/2020 Call 31.000 2.565 3.765 0.000   10 3.325
BHPW17 16/07/2020 Put 31.000 2.395 3.420 0.000   10 2.470
BHPFT9 16/07/2020 Call 31.010 0.000 0.000 0.000   50 3.310
BHPFU9 16/07/2020 Put 31.010 2.395 3.425 0.000   0 2.465
BHPRS7 16/07/2020 Call 31.500 2.310 3.320 2.750 133 0 3.035
BHPRT7 16/07/2020 Put 31.500 2.605 3.660 0.000   20 2.675
BHPR57 16/07/2020 Call 32.000 2.070 3.195 0.000   55 2.765
BHPR67 16/07/2020 Put 32.000 2.830 3.910 0.000   20 2.900
BHPR77 16/07/2020 Call 32.500 1.845 2.940 2.625 1 577 2.515
BHPR87 16/07/2020 Put 32.500 3.085 4.190 0.000   50 3.150
BHPJZ7 16/07/2020 Call 33.000 1.685 2.680 0.000   0 2.265
BHPK17 16/07/2020 Put 33.000 3.340 4.480 0.000   31 3.395
BHPK27 16/07/2020 Call 33.500 1.470 2.500 0.000   0 2.040
BHPK37 16/07/2020 Put 33.500 3.610 4.810 0.000   0 3.670
BHPK47 16/07/2020 Call 34.000 1.285 2.255 0.000   100 1.830
BHPK57 16/07/2020 Put 34.000 0.000 0.000 0.000   500 3.960
BHPK67 16/07/2020 Call 34.500 1.105 2.060 0.000   40 1.620
BHPK77 16/07/2020 Put 34.500 0.000 0.000 0.000   0 4.245
BHPQ27 16/07/2020 Call 34.510 1.100 2.055 0.000   120 1.620
BHPQ37 16/07/2020 Put 34.510 0.000 0.000 0.000   515 4.255
BHPJN7 16/07/2020 Call 35.000 0.935 1.920 0.000   20 1.450
BHPJO7 16/07/2020 Put 35.000 0.000 0.000 0.000 50 10 4.570
BHPEH7 16/07/2020 Call 35.500 0.775 1.740 0.000   79 1.285
BHPEI7 16/07/2020 Put 35.500 0.000 0.000 0.000 50 0 4.900
BHPEJ7 16/07/2020 Call 36.000 0.000 0.000 0.000   159 1.125
BHPEK7 16/07/2020 Put 36.000 5.450 5.450 0.000   104 5.245
BHPEL7 16/07/2020 Call 36.500 0.000 0.000 0.000   126 1.000
BHPEM7 16/07/2020 Put 36.500 5.835 5.835 0.000   0 5.610
BHPEO7 16/07/2020 Call 37.000 0.000 0.000 0.000   181 0.875
BHPF77 16/07/2020 Put 37.000 6.220 6.220 0.000   0 5.980
BHPF87 16/07/2020 Call 37.500 0.000 0.000 0.000   0 0.765
BHPF97 16/07/2020 Put 37.500 6.635 6.635 0.000   0 6.380
BHPFF7 16/07/2020 Call 38.000 0.000 0.000 0.000   0 0.670
BHPFG7 16/07/2020 Put 38.000 7.055 7.055 0.000   30 6.790
BHPFH7 16/07/2020 Call 38.500 0.000 0.000 0.000   46 0.575
BHPFI7 16/07/2020 Put 38.500 7.475 7.475 0.000   0 7.210
BHPFL7 16/07/2020 Call 39.000 0.000 0.000 0.000   0 0.505
BHPFM7 16/07/2020 Put 39.000 7.915 7.915 0.000   0 7.645
BHPFN7 16/07/2020 Call 39.500 0.000 0.000 0.000   0 0.435
BHPFO7 16/07/2020 Put 39.500 8.360 8.360 0.000   0 8.085
BHPFP7 16/07/2020 Call 40.000 0.000 0.000 0.000   2 0.370
BHPFQ7 16/07/2020 Put 40.000 8.800 8.800 0.000   0 8.535
BHPFR7 16/07/2020 Call 40.500 0.000 0.000 0.000   0 0.325
BHPFS7 16/07/2020 Put 40.500 9.255 9.255 0.000   0 8.995
BHPFT7 16/07/2020 Call 41.000 0.000 0.000 0.000   0 0.285
BHPFY7 16/07/2020 Put 41.000 9.715 9.715 0.000   0 9.455
BHPFZ7 16/07/2020 Call 41.500 0.000 0.000 0.000   0 0.245
BHPG17 16/07/2020 Put 41.500 10.175 10.175 0.000   0 9.920
BHPG27 16/07/2020 Call 42.000 0.160 0.160 0.000   0 0.215
BHPG37 16/07/2020 Put 42.000 10.645 10.645 0.000   0 10.390
BHPG47 16/07/2020 Call 42.500 0.135 0.135 0.000   0 0.185
BHPG57 16/07/2020 Put 42.500 11.115 11.115 0.000   0 10.865
BHPIU7 16/07/2020 Call 43.000 0.120 0.120 0.000   0 0.160
BHPIV7 16/07/2020 Put 43.000 11.590 11.590 0.000   0 11.340
BHPTT7 20/08/2020 Call 0.010 31.605 31.605 0.000   0 31.820
BHPWH8 20/08/2020 Call 21.500 10.280 10.280 0.000   0 10.630
BHPWI8 20/08/2020 Put 21.500 0.195 0.195 0.000   0 0.265
BHPWJ8 20/08/2020 Call 22.000 9.820 9.820 0.000   0 10.190
BHPWM8 20/08/2020 Put 22.000 0.235 0.235 0.000   0 0.325
BHPWN8 20/08/2020 Call 22.500 9.375 9.375 0.000   0 9.750
BHPWO8 20/08/2020 Put 22.500 0.295 0.295 0.000   0 0.385
BHPS68 20/08/2020 Call 23.000 8.935 8.935 0.000   0 9.330
BHPS78 20/08/2020 Put 23.000 0.350 0.350 0.000   20 0.460
BHPS88 20/08/2020 Call 23.500 8.500 8.500 0.000   0 8.905
BHPS98 20/08/2020 Put 23.500 0.420 0.420 0.000   0 0.545
BHPGQ8 20/08/2020 Call 24.000 8.085 8.085 0.000   0 8.475
BHPGR8 20/08/2020 Put 24.000 0.500 0.500 0.000   10 0.625
BHPGS8 20/08/2020 Call 24.500 7.665 7.665 0.000   0 8.070
BHPGT8 20/08/2020 Put 24.500 0.585 0.585 0.000   0 0.740
BHPGU8 20/08/2020 Call 25.000 7.270 7.270 0.000   0 7.660
BHPGV8 20/08/2020 Put 25.000 0.690 0.690 0.000   0 0.850
BHPGW8 20/08/2020 Call 25.500 6.880 6.880 0.000   0 7.250
BHPGX8 20/08/2020 Put 25.500 0.800 0.800 0.000   0 0.970
BHPGY8 20/08/2020 Call 26.000 6.500 6.500 0.000   0 6.875
BHPGZ8 20/08/2020 Put 26.000 0.920 0.920 0.000   0 1.110
BHPI78 20/08/2020 Call 26.500 6.140 6.140 0.000   0 6.510
BHPI88 20/08/2020 Put 26.500 1.055 1.055 0.000   0 1.255
BHPI98 20/08/2020 Call 27.000 5.785 5.785 0.000   0 6.145
BHPIF8 20/08/2020 Put 27.000 1.195 1.195 0.000   0 1.400
BHPIG8 20/08/2020 Call 27.500 5.450 5.450 0.000   0 5.815
BHPIH8 20/08/2020 Put 27.500 1.360 1.360 0.000   0 1.570
BHPII8 20/08/2020 Call 28.000 5.125 5.125 0.000   0 5.490
BHPIJ8 20/08/2020 Put 28.000 1.530 1.530 0.000   0 1.725
BHPZW7 20/08/2020 Call 28.500 4.805 4.805 0.000   0 5.155
BHPZX7 20/08/2020 Put 28.500 0.000 0.000 0.000   0 1.880
BHPZY7 20/08/2020 Call 29.000 4.520 4.520 0.000   20 4.855
BHPB18 20/08/2020 Put 29.000 1.910 1.910 0.000   0 2.060
BHPB28 20/08/2020 Call 29.500 0.000 0.000 0.000   0 4.555
BHPB38 20/08/2020 Put 29.500 0.000 0.000 0.000   0 2.240
BHPW27 20/08/2020 Call 30.000 3.950 3.950 0.000   0 4.250
BHPW37 20/08/2020 Put 30.000 2.325 2.325 0.000   10 2.420
BHPW47 20/08/2020 Call 30.500 3.700 3.700 0.000   0 3.970
BHPW57 20/08/2020 Put 30.500 2.565 2.565 0.000   12 2.625
BHPFV9 20/08/2020 Call 30.510 3.690 3.690 0.000   40 3.960
BHPFW9 20/08/2020 Put 30.510 2.565 2.565 0.000   0 2.625
BHPW67 20/08/2020 Call 31.000 3.440 3.440 0.000   0 3.690
BHPW77 20/08/2020 Put 31.000 2.805 2.805 0.000   0 2.840
BHPFX9 20/08/2020 Call 31.010 3.430 3.430 0.000   0 3.675
BHPFY9 20/08/2020 Put 31.010 2.805 2.805 0.000   0 2.835
BHPRU7 20/08/2020 Call 31.500 3.180 3.180 0.000   0 3.405
BHPRV7 20/08/2020 Put 31.500 3.045 3.045 0.000   10 3.055
BHPG69 20/08/2020 Call 31.510 3.180 3.180 0.000   0 3.395
BHPG79 20/08/2020 Put 31.510 3.055 3.055 0.000   0 3.055
BHPRW7 20/08/2020 Call 32.000 2.940 2.940 0.000   0 3.130
BHPRX7 20/08/2020 Put 32.000 3.320 3.320 0.000   100 3.280
BHPRY7 20/08/2020 Call 32.500 2.710 2.710 0.000   0 2.880
BHPRZ7 20/08/2020 Put 32.500 3.595 3.595 0.000   0 3.530
BHPS17 20/08/2020 Call 33.000 2.475 2.475 0.000   0 2.635
BHPS27 20/08/2020 Put 33.000 3.865 3.865 0.000   0 3.770
BHPS37 20/08/2020 Call 33.500 2.275 2.275 0.000   60 2.405
BHPS47 20/08/2020 Put 33.500 4.170 4.170 0.000   0 4.025
BHPS57 20/08/2020 Call 34.000 0.000 0.000 0.000   0 2.210
BHPS67 20/08/2020 Put 34.000 0.000 0.000 0.000   104 4.305
BHPS77 20/08/2020 Call 34.500 1.910 1.910 0.000   0 2.020
BHPSA7 20/08/2020 Put 34.500 0.000 0.000 0.000   0 4.580
BHPSB7 20/08/2020 Call 35.000 1.755 1.755 0.000   0 1.830
BHPSC7 20/08/2020 Put 35.000 5.140 5.140 0.000   0 4.870
BHPSD7 20/08/2020 Call 35.500 1.620 1.620 0.000   0 1.670
BHPSE7 20/08/2020 Put 35.500 5.505 5.505 0.000   0 5.190
BHPSF7 20/08/2020 Call 36.000 1.485 1.485 0.000   16 1.505
BHPSG7 20/08/2020 Put 36.000 5.870 5.870 0.000   0 5.510
BHPSH7 20/08/2020 Call 36.500 1.355 1.355 0.000   0 1.340
BHPSI7 20/08/2020 Put 36.500 6.235 6.235 0.000   0 5.850
BHPSJ7 20/08/2020 Call 37.000 1.250 1.250 0.000   0 1.210
BHPSK7 20/08/2020 Put 37.000 6.635 6.635 0.000   0 6.220
BHPT67 20/08/2020 Call 37.500 0.000 0.000 0.000   0 1.080
BHPT77 20/08/2020 Put 37.500 7.030 7.030 0.000   0 6.605
BHPTE7 20/08/2020 Call 38.000 1.040 1.040 0.000   0 0.950
BHPTF7 20/08/2020 Put 38.000 7.425 7.425 0.000   0 7.010
BHPTO7 20/08/2020 Call 38.500 0.950 0.950 0.000   0 0.855
BHPTQ7 20/08/2020 Put 38.500 7.835 7.835 0.000   0 7.430
BHPZ79 17/09/2020 Call 0.010 30.405 30.405 0.000   106 30.635
BHPKZ9 17/09/2020 Call 20.000 11.710 11.710 0.000   115 12.005
BHPL19 17/09/2020 Put 20.000 0.695 0.695 0.000   538 0.240
BHPL89 17/09/2020 Call 20.010 10.610 10.610 0.000   200 10.965
BHPL99 17/09/2020 Put 20.010 0.695 0.695 0.000   50 0.245
BHPWP8 17/09/2020 Call 21.500 10.310 10.310 0.000   0 10.650
BHPWQ8 17/09/2020 Put 21.500 0.985 0.985 0.000   0 0.415
BHPWR8 17/09/2020 Call 22.000 9.860 9.860 0.000   0 10.205
BHPWS8 17/09/2020 Put 22.000 1.080 1.080 0.000   14 0.495
BHPWT8 17/09/2020 Call 22.500 9.415 9.415 0.000   0 9.770
BHPWU8 17/09/2020 Put 22.500 1.165 1.165 0.000   0 0.580
BHPSA8 17/09/2020 Call 23.000 8.975 8.975 0.000   0 9.340
BHPSB8 17/09/2020 Put 23.000 1.265 1.265 0.000   19 0.670
BHPSC8 17/09/2020 Call 23.500 8.555 8.555 0.000   0 8.905
BHPSD8 17/09/2020 Put 23.500 1.355 1.355 0.000   20 0.775
BHPIK8 17/09/2020 Call 24.000 8.135 8.135 0.000   0 8.470
BHPIL8 17/09/2020 Put 24.000 1.440 1.440 0.000   34 0.880
BHPIM8 17/09/2020 Call 24.500 7.725 7.725 0.000   0 8.055
BHPIN8 17/09/2020 Put 24.500 1.530 1.530 0.000   2 1.005
BHPIO8 17/09/2020 Call 25.000 7.330 7.330 0.000   0 7.645
BHPIP8 17/09/2020 Put 25.000 1.630 1.630 0.000   250 1.145
BHPIQ8 17/09/2020 Call 25.500 6.940 6.940 0.000   0 7.240
BHPIR8 17/09/2020 Put 25.500 1.740 1.740 0.000   31 1.280
BHPIS8 17/09/2020 Call 26.000 6.565 6.565 0.000   0 6.860
BHPIT8 17/09/2020 Put 26.000 1.845 1.845 0.000   34 1.435
BHPIU8 17/09/2020 Call 26.500 6.205 6.205 0.000   0 6.495
BHPIV8 17/09/2020 Put 26.500 1.955 1.955 0.000   1,547 1.605
BHPK78 17/09/2020 Call 27.000 5.845 5.845 0.000   98 6.130
BHPK88 17/09/2020 Put 27.000 2.075 2.075 0.000   464 1.770
BHPK98 17/09/2020 Call 27.010 5.160 5.160 0.000   354 5.455
BHPKA8 17/09/2020 Put 27.010 2.075 2.075 0.000   133 1.775
BHPIW8 17/09/2020 Call 27.500 5.515 5.515 0.000   0 5.800
BHPIX8 17/09/2020 Put 27.500 0.000 0.000 0.000   0 1.950
BHPIY8 17/09/2020 Call 28.000 5.190 5.190 0.000   25 5.475
BHPIZ8 17/09/2020 Put 28.000 2.345 2.345 0.000   0 2.150
BHPBO8 17/09/2020 Call 28.500 0.000 0.000 0.000   20 5.155
BHPBP8 17/09/2020 Put 28.500 0.000 0.000 0.000   0 2.350
BHPD88 17/09/2020 Call 29.000 4.570 4.570 0.000   0 4.855
BHPD98 17/09/2020 Put 29.000 2.645 2.645 0.000   0 2.550
BHPBQ8 17/09/2020 Call 29.500 0.000 0.000 0.000   0 4.560
BHPBR8 17/09/2020 Put 29.500 0.000 0.000 0.000   0 2.780
BHPDK8 17/09/2020 Call 30.000 3.700 0.000 0.000   2,530 4.260
BHPDN8 17/09/2020 Put 30.000 3.010 3.010 0.000   255 3.010
BHPXM7 17/09/2020 Call 30.010 3.505 3.505 0.000   230 3.765
BHPXN7 17/09/2020 Put 30.010 3.005 3.005 0.000   174 3.005
BHPW87 17/09/2020 Call 30.500 3.730 3.730 0.000   0 3.970
BHPW97 17/09/2020 Put 30.500 3.205 3.205 0.000   0 3.230
BHPDO8 17/09/2020 Call 31.000 3.480 3.480 0.000   35 3.695
BHPDP8 17/09/2020 Put 31.000 3.435 3.435 0.000   2,450 3.480
BHPXO7 17/09/2020 Call 31.010 3.035 3.035 0.000   20 3.250
BHPXP7 17/09/2020 Put 31.010 3.435 3.435 0.000   50 3.480
BHPWI7 17/09/2020 Call 31.500 3.225 3.225 0.000   0 3.420
BHPWJ7 17/09/2020 Put 31.500 3.675 3.675 0.000   100 3.725
BHPXQ7 17/09/2020 Call 31.510 2.815 2.815 0.000   6 3.000
BHPXR7 17/09/2020 Put 31.510 3.670 3.670 0.000   50 3.720
BHPDQ8 17/09/2020 Call 32.000 2.980 2.980 0.000   632 3.150
BHPDR8 17/09/2020 Put 32.000 3.920 3.920 0.000   286 3.960
BHPXS7 17/09/2020 Call 32.010 2.600 2.600 0.000   300 2.760
BHPXT7 17/09/2020 Put 32.010 3.925 3.925 0.000   116 3.965
BHPWK7 17/09/2020 Call 32.500 2.760 2.760 0.000   0 2.900
BHPWL7 17/09/2020 Put 32.500 4.200 4.200 0.000   40 4.210
BHPEQ9 17/09/2020 Call 32.510 2.400 2.400 0.000   30 2.535
BHPER9 17/09/2020 Put 32.510 4.195 4.195 0.000   50 4.215
BHPDS8 17/09/2020 Call 33.000 2.535 2.535 0.000   46 2.660
BHPDT8 17/09/2020 Put 33.000 4.480 4.480 0.000   86 4.470
BHPES9 17/09/2020 Call 33.010 2.200 2.200 0.000   100 2.320
BHPEU9 17/09/2020 Put 33.010 4.480 4.480 0.000   220 4.465
BHPSL7 17/09/2020 Call 33.500 2.320 2.320 0.000   0 2.435
BHPSM7 17/09/2020 Put 33.500 4.770 4.770 0.000   0 4.725
BHPEV9 17/09/2020 Call 33.510 2.015 2.015 0.000   0 2.120
BHPEW9 17/09/2020 Put 33.510 4.775 4.775 0.000   865 4.730
BHPDU8 17/09/2020 Call 34.000 0.000 0.000 0.000   226 2.225
BHPDV8 17/09/2020 Put 34.000 0.000 0.000 0.000   1,072 5.005
BHPEX9 17/09/2020 Call 34.010 0.000 0.000 0.000   2,290 1.940
BHPEY9 17/09/2020 Put 34.010 0.000 0.000 0.000   98 5.005
BHPSN7 17/09/2020 Call 34.500 1.935 1.935 0.000   0 2.040
BHPSO7 17/09/2020 Put 34.500 5.405 5.405 0.000   3 5.300
BHPRG9 17/09/2020 Call 34.510 1.675 1.675 0.000   6 1.770
BHPRH9 17/09/2020 Put 34.510 5.405 5.405 0.000   105 5.300
BHPDW8 17/09/2020 Call 35.000 1.755 1.755 0.000   506 1.860
BHPDX8 17/09/2020 Put 35.000 5.740 5.740 0.000   560 5.600
BHPVC8 17/09/2020 Call 35.010 1.520 1.520 0.000   138 1.620
BHPVD8 17/09/2020 Put 35.010 5.740 5.740 5.500 3 163 5.610
BHPSP7 17/09/2020 Call 35.500 1.590 1.590 0.000   0 1.700
BHPSQ7 17/09/2020 Put 35.500 6.090 6.090 0.000   10 5.940
BHPDY8 17/09/2020 Call 36.000 1.445 1.445 0.000   612 1.555
BHPDZ8 17/09/2020 Put 36.000 6.440 6.440 0.000   79 6.280
BHPX17 17/09/2020 Call 36.010 1.240 1.240 0.000   163 1.345
BHPX27 17/09/2020 Put 36.010 6.450 6.450 0.000   121 6.285
BHPSR7 17/09/2020 Call 36.500 0.000 0.000 0.000   25 1.415
BHPSS7 17/09/2020 Put 36.500 6.820 6.820 0.000   0 6.640
BHPX37 17/09/2020 Call 36.510 1.120 1.120 0.000   215 1.225
BHPX47 17/09/2020 Put 36.510 6.820 6.820 0.000   10 6.645
BHPE18 17/09/2020 Call 37.000 1.165 1.165 0.000   2,320 1.285
BHPE28 17/09/2020 Put 37.000 7.200 7.200 0.000   0 7.015
BHPX57 17/09/2020 Call 37.010 1.005 1.005 0.000   850 1.115
BHPX67 17/09/2020 Put 37.010 7.205 7.205 0.000   60 7.020
BHPST7 17/09/2020 Call 37.500 1.055 1.055 0.000   334 1.160
BHPSU7 17/09/2020 Put 37.500 7.600 7.600 0.000   0 7.400
BHPX77 17/09/2020 Call 37.510 0.905 0.905 0.000   248 1.010
BHPX87 17/09/2020 Put 37.510 7.605 7.605 0.000   150 7.405
BHPML8 17/09/2020 Call 38.000 0.940 0.940 1.050 10 876 1.050
BHPMM8 17/09/2020 Put 38.000 8.010 8.010 0.000   85 7.805
BHPX97 17/09/2020 Call 38.010 0.810 0.810 0.000   640 0.910
BHPXA7 17/09/2020 Put 38.010 8.010 8.010 0.000   450 7.810
BHPSV7 17/09/2020 Call 38.500 0.845 0.845 0.000   170 0.945
BHPSW7 17/09/2020 Put 38.500 8.425 8.425 0.000   6 8.215
BHPXU7 17/09/2020 Call 38.510 0.725 0.725 0.000   467 0.815
BHPXV7 17/09/2020 Put 38.510 8.430 8.430 0.000   669 8.220
BHPNS8 17/09/2020 Call 39.000 0.755 0.755 0.000   339 0.845
BHPNT8 17/09/2020 Put 39.000 8.860 8.860 0.000   7 8.645
BHPXW7 17/09/2020 Call 39.010 0.650 0.650 0.000   150 0.730
BHPXY7 17/09/2020 Put 39.010 8.865 8.865 0.000   145 8.650
BHPSX7 17/09/2020 Call 39.500 0.675 0.675 0.000   15 0.755
BHPSY7 17/09/2020 Put 39.500 9.295 9.295 0.000   200 9.080
BHPXZ7 17/09/2020 Call 39.510 0.580 0.580 0.000   73 0.655
BHPY17 17/09/2020 Put 39.510 9.305 9.305 0.000   625 9.085
BHPUJ8 17/09/2020 Call 40.000 0.605 0.605 0.000   2,675 0.675
BHPUO8 17/09/2020 Put 40.000 9.750 9.750 0.000   296 9.530
BHPY27 17/09/2020 Call 40.010 0.520 0.520 0.000   861 0.585
BHPY37 17/09/2020 Put 40.010 9.755 9.755 0.000   326 9.530
BHPVJ7 17/09/2020 Call 40.500 0.540 0.540 0.000   4,320 0.605
BHPVM7 17/09/2020 Put 40.500 10.205 10.205 0.000   0 9.980
BHPB89 17/09/2020 Call 41.000 0.485 0.485 0.000   80 0.540
BHPB99 17/09/2020 Put 41.000 10.670 10.670 0.000   78 10.450
BHPBU9 17/09/2020 Call 41.500 0.435 0.435 0.000   223 0.485
BHPBV9 17/09/2020 Put 41.500 11.145 11.145 0.000   22 10.915
BHPGY9 17/09/2020 Call 42.000 0.390 0.390 0.000   4 0.435
BHPGZ9 17/09/2020 Put 42.000 11.620 11.620 0.000   0 11.395
BHPPL9 17/09/2020 Call 42.500 0.350 0.350 0.000   0 0.395
BHPPM9 17/09/2020 Put 42.500 12.105 12.105 0.000   0 11.875
BHP2F8 17/09/2020 Call 43.000 0.315 0.315 0.000   0 0.355
BHP2G8 17/09/2020 Put 43.000 12.595 12.595 0.000   5 12.360
BHPQQ9 17/09/2020 Call 43.500 0.285 0.285 0.000   0 0.320
BHPQR9 17/09/2020 Put 43.500 13.085 13.085 0.000   0 12.855
BHP9N8 17/09/2020 Call 44.000 0.255 0.255 0.000   35 0.290
BHP9Q8 17/09/2020 Put 44.000 13.580 13.580 0.000   5 13.345
BHP5Q9 17/09/2020 Call 44.500 0.225 0.225 0.000   0 0.260
BHP5U9 17/09/2020 Put 44.500 14.075 14.075 0.000   0 13.840
BHPP18 17/09/2020 Call 45.000 0.205 0.205 0.000   1,742 0.230
BHPP28 17/09/2020 Put 45.000 14.570 14.570 0.000   0 14.335
BHPYI8 17/09/2020 Call 46.000 0.165 0.165 0.000   55 0.190
BHPYJ8 17/09/2020 Put 46.000 15.565 15.565 0.000   300 15.330
BHPZ89 17/12/2020 Call 0.010 30.445 30.445 0.000   120 30.675
BHPUV7 17/12/2020 Call 22.040 10.060 10.060 0.000   0 10.195
BHPUW7 17/12/2020 Put 22.040 1.355 1.355 0.000   215 0.815
BHPVS8 17/12/2020 Call 22.050 9.400 9.400 0.000   96 9.500
BHPVT8 17/12/2020 Put 22.050 1.355 1.355 0.000   0 0.815
BHPWV8 17/12/2020 Call 22.520 9.665 9.665 0.000   0 9.790
BHPWW8 17/12/2020 Put 22.520 1.470 1.470 0.000   0 0.920
BHPUX7 17/12/2020 Call 23.000 9.280 9.280 0.000   20 9.390
BHPUY7 17/12/2020 Put 23.000 1.585 1.585 0.000   430 1.025
BHPSE8 17/12/2020 Call 23.480 8.905 8.905 0.000   0 9.000
BHPSF8 17/12/2020 Put 23.480 1.695 1.695 0.000   260 1.145
BHPNL9 17/12/2020 Call 23.960 8.540 8.540 0.000   0 8.615
BHPNM9 17/12/2020 Put 23.960 1.815 1.815 0.000   40 1.280
BHPJ18 17/12/2020 Call 24.440 8.180 8.180 0.000   0 8.240
BHPJ28 17/12/2020 Put 24.440 1.960 1.960 0.000   0 1.410
BHPN79 17/12/2020 Call 24.920 7.840 7.840 0.000   48 7.865
BHPN89 17/12/2020 Put 24.920 0.000 0.000 0.000   30 1.545
BHPJ38 17/12/2020 Call 25.400 7.510 7.510 0.000   0 7.510
BHPJ48 17/12/2020 Put 25.400 2.240 2.240 0.000   0 1.710
BHPN19 17/12/2020 Call 25.880 7.180 7.180 0.000   0 7.170
BHPN29 17/12/2020 Put 25.880 2.380 2.380 0.000   0 1.870
BHPJ58 17/12/2020 Call 26.360 6.860 6.860 0.000   0 6.830
BHPJ68 17/12/2020 Put 26.360 2.540 2.540 0.000   0 2.025
BHPN59 17/12/2020 Call 26.840 6.570 6.570 0.000   0 6.515
BHPN69 17/12/2020 Put 26.840 2.710 2.710 0.000   34 2.190
BHP6H8 17/12/2020 Call 26.850 6.235 6.235 0.000   0 6.160
BHP6J8 17/12/2020 Put 26.850 2.700 2.700 0.000   1,115 2.195
BHPJ78 17/12/2020 Call 27.320 6.280 6.280 0.000   0 6.230
BHPJ88 17/12/2020 Put 27.320 2.875 2.875 0.000   40 2.380
BHPN39 17/12/2020 Call 27.800 0.000 0.000 0.000   212 5.960
BHPN49 17/12/2020 Put 27.800 0.000 0.000 0.000   60 2.570
BHPJ98 17/12/2020 Call 28.270 0.000 0.000 0.000   0 5.695
BHPJC8 17/12/2020 Put 28.270 0.000 0.000 0.000   0 2.755
BHPMQ9 17/12/2020 Call 28.750 5.450 5.450 0.000   120 5.440
BHPMX9 17/12/2020 Put 28.750 3.390 3.390 0.000   304 2.955
BHPBS8 17/12/2020 Call 29.230 0.000 0.000 0.000   68 5.195
BHPBT8 17/12/2020 Put 29.230 0.000 0.000 0.000   0 3.180
BHPMY9 17/12/2020 Call 29.710 0.000 0.000 0.000   70 4.940
BHPMZ9 17/12/2020 Put 29.710 0.000 0.000 0.000   65 3.410
BHPWA7 17/12/2020 Call 30.190 4.640 4.640 0.000   23 4.670
BHPWB7 17/12/2020 Put 30.190 3.940 3.940 0.000   10 3.635
BHPY87 17/12/2020 Call 30.200 4.465 4.465 0.000   194 4.480
BHPY97 17/12/2020 Put 30.200 3.940 3.940 0.000   1,070 3.630
BHPMJ9 17/12/2020 Call 30.670 0.000 0.000 0.000   1,282 4.390
BHPMP9 17/12/2020 Put 30.670 0.000 0.000 0.000   245 3.865
BHPWC7 17/12/2020 Call 31.150 4.105 4.105 0.000   0 4.140
BHPWD7 17/12/2020 Put 31.150 4.355 4.355 0.000   0 4.125
BHPYA7 17/12/2020 Call 31.160 3.945 3.945 0.000   0 3.970
BHPYB7 17/12/2020 Put 31.160 4.345 4.345 0.000   180 4.115
BHPLS9 17/12/2020 Call 31.630 3.830 3.830 0.000   12 3.875
BHPMI9 17/12/2020 Put 31.630 4.565 4.565 0.000   50 4.375
BHPYC7 17/12/2020 Call 31.640 3.675 3.675 0.000   0 3.720
BHPYD7 17/12/2020 Put 31.640 4.555 4.555 0.000   0 4.365
BHPR97 17/12/2020 Call 32.110 3.540 3.540 0.000   0 3.610
BHPRF7 17/12/2020 Put 32.110 4.780 4.780 0.000   0 4.620
BHPYE7 17/12/2020 Call 32.120 3.415 3.415 0.000   200 3.475
BHPYF7 17/12/2020 Put 32.120 4.780 4.780 0.000   0 4.615
BHPRQ9 17/12/2020 Call 32.590 3.265 3.265 0.000   642 3.350
BHPRR9 17/12/2020 Put 32.590 5.020 5.020 0.000   50 4.865
BHP8K7 17/12/2020 Call 32.600 3.155 3.155 0.000   200 3.235
BHP8M7 17/12/2020 Put 32.600 5.015 5.015 0.000   292 4.865
BHP8N7 17/12/2020 Call 33.070 3.020 3.020 0.000   0 3.120
BHP8Q7 17/12/2020 Put 33.070 5.275 5.275 0.000   0 5.130
BHP8U7 17/12/2020 Call 33.080 2.910 2.910 0.000   205 3.010
BHP8V7 17/12/2020 Put 33.080 0.000 0.000 5.180 10 110 5.120
BHPXT9 17/12/2020 Call 33.550 0.000 0.000 0.000   46 2.900
BHPXU9 17/12/2020 Put 33.550 0.000 0.000 0.000   20 5.390
BHP8X7 17/12/2020 Call 34.030 0.000 0.000 0.000   654 2.685
BHP8Z7 17/12/2020 Put 34.030 0.000 0.000 0.000   3,000 5.645
BHP9F7 17/12/2020 Call 34.040 0.000 0.000 0.000   0 2.590
BHP9G7 17/12/2020 Put 34.040 0.000 0.000 0.000   50 5.635
BHPDM7 17/12/2020 Call 34.500 0.000 3.985 0.000   43 2.475
BHPDN7 17/12/2020 Put 34.500 0.000 0.000 0.000   81 5.905
BHP9H7 17/12/2020 Call 34.510 2.285 2.285 0.000   65 2.405
BHP9J7 17/12/2020 Put 34.510 6.110 6.110 0.000   10 5.900
BHPJP7 17/12/2020 Call 34.980 2.195 2.195 0.000   0 2.300
BHPJQ7 17/12/2020 Put 34.980 6.440 6.440 0.000   0 6.195
BHPS49 17/12/2020 Call 35.460 2.045 2.045 0.000   559 2.140
BHPS59 17/12/2020 Put 35.460 6.775 6.775 0.000   200 6.495
BHP5X7 17/12/2020 Call 35.470 0.000 0.000 0.000   2,477 2.070
BHP5Z7 17/12/2020 Put 35.470 6.765 6.765 0.000   100 6.480
BHPWM9 17/12/2020 Call 35.940 1.905 1.905 0.000   0 1.985
BHPWN9 17/12/2020 Put 35.940 7.120 7.120 0.000   0 6.795
BHP9K7 17/12/2020 Call 35.950 1.855 1.855 0.000   70 1.925
BHP9M7 17/12/2020 Put 35.950 7.120 7.120 0.000   11 6.795
BHPUV9 17/12/2020 Call 36.420 0.000 0.000 0.000   575 1.835
BHPUW9 17/12/2020 Put 36.420 7.490 7.490 0.000   125 7.135
BHP9N7 17/12/2020 Call 36.430 1.740 1.740 0.000   31 1.790
BHP9Q7 17/12/2020 Put 36.430 7.480 7.480 0.000   265 7.125
BHPRI9 17/12/2020 Call 36.900 1.675 1.675 0.000   980 1.710
BHPRJ9 17/12/2020 Put 36.900 7.865 7.865 0.000   0 7.485
BHP9U7 17/12/2020 Call 36.910 1.635 1.635 0.000   85 1.670
BHP9V7 17/12/2020 Put 36.910 7.855 7.855 0.000   20 7.470
BHPYP7 17/12/2020 Call 37.380 1.580 1.580 0.000   149 1.600
BHPYQ7 17/12/2020 Put 37.380 8.250 8.250 0.000   143 7.840
BHP9X7 17/12/2020 Call 37.390 1.540 1.540 0.000   75 1.560
BHP9Z7 17/12/2020 Put 37.390 8.235 8.235 0.000   315 7.830
BHPRK9 17/12/2020 Call 37.860 1.490 1.490 0.000   40 1.500
BHPRL9 17/12/2020 Put 37.860 8.630 8.630 0.000   750 8.215
BHP0F8 17/12/2020 Call 37.870 1.450 1.450 0.000   10 1.460
BHP0G8 17/12/2020 Put 37.870 8.625 8.625 0.000   0 8.205
BHPLA9 17/12/2020 Call 38.340 1.395 1.395 0.000   572 1.395
BHPLB9 17/12/2020 Put 38.340 9.020 9.020 0.000   40 8.610
BHP1F8 17/12/2020 Call 38.350 1.365 1.365 0.000   30 1.365
BHP1G8 17/12/2020 Put 38.350 9.015 9.015 0.000   0 8.595
BHPRS9 17/12/2020 Call 38.820 1.300 1.300 0.000   0 1.295
BHPRT9 17/12/2020 Put 38.820 9.430 9.430 0.000   0 9.010
BHP1H8 17/12/2020 Call 38.830 1.285 1.285 0.000   65 1.280
BHP1J8 17/12/2020 Put 38.830 9.415 9.415 0.000   10 8.990
BHPST8 17/12/2020 Call 39.300 0.000 0.000 0.000   5 1.215
BHPSU8 17/12/2020 Put 39.300 9.835 9.835 0.000   0 9.410
BHP1K8 17/12/2020 Call 39.310 1.210 1.210 0.000   55 1.195
BHP1M8 17/12/2020 Put 39.310 9.820 9.820 0.000   35 9.395
BHPRU9 17/12/2020 Call 39.780 1.160 1.160 0.000   0 1.140
BHPRV9 17/12/2020 Put 39.780 10.245 10.245 0.000   0 9.825
BHP1N8 17/12/2020 Call 39.790 1.135 1.135 0.000   28 1.120
BHP1Q8 17/12/2020 Put 39.790 10.230 10.230 0.000   0 9.810
BHPUP8 17/12/2020 Call 40.260 1.085 1.085 0.000   157 1.065
BHPUQ8 17/12/2020 Put 40.260 10.650 10.650 0.000   161 10.250
BHP1U8 17/12/2020 Call 40.270 1.065 1.065 0.000   81 1.045
BHP1V8 17/12/2020 Put 40.270 10.645 10.645 0.000   260 10.230
BHPRW9 17/12/2020 Call 40.730 1.020 1.020 0.000   0 0.995
BHPS89 17/12/2020 Put 40.730 11.065 11.065 0.000   0 10.665
BHPKC7 17/12/2020 Call 40.740 1.005 1.005 0.000   30 0.980
BHPKD7 17/12/2020 Put 40.740 11.050 11.050 0.000   0 10.645
BHPFN9 17/12/2020 Call 41.210 0.950 0.950 0.000   44 0.925
BHPFO9 17/12/2020 Put 41.210 11.490 11.490 0.000   0 11.090
BHPKE7 17/12/2020 Call 41.220 0.940 0.940 0.000   0 0.915
BHPKF7 17/12/2020 Put 41.220 11.475 11.475 0.000   0 11.070
BHPS99 17/12/2020 Call 41.690 0.890 0.890 0.000   0 0.865
BHPSA9 17/12/2020 Put 41.690 11.920 11.920 0.000   0 11.520
BHPKG7 17/12/2020 Call 41.700 0.885 0.885 0.000   0 0.855
BHPKH7 17/12/2020 Put 41.700 11.900 11.900 0.000   0 11.505
BHPI19 17/12/2020 Call 42.170 0.840 0.840 0.000   45 0.810
BHPI29 17/12/2020 Put 42.170 12.345 12.345 0.000   0 11.960
BHPKI7 17/12/2020 Call 42.180 0.830 0.830 0.000   20 0.800
BHPKJ7 17/12/2020 Put 42.180 12.330 12.330 0.000   13 11.940
BHPSB9 17/12/2020 Call 42.650 0.790 0.790 0.000   0 0.760
BHPSC9 17/12/2020 Put 42.650 12.775 12.775 0.000   30 12.400
BHP2H8 17/12/2020 Call 43.130 0.740 0.740 0.000   10 0.705
BHP2J8 17/12/2020 Put 43.130 13.215 13.215 0.000   0 12.845
BHPY38 17/12/2020 Call 43.140 0.730 0.730 0.000   0 0.700
BHPY48 17/12/2020 Put 43.140 13.195 13.195 0.000   80 12.820
BHP2X8 17/12/2020 Call 43.610 0.690 0.690 0.000   0 0.655
BHP2Z8 17/12/2020 Put 43.610 13.655 13.655 0.000   0 13.285
BHP9U8 17/12/2020 Call 44.090 0.645 0.645 0.000   0 0.610
BHP9V8 17/12/2020 Put 44.090 14.100 14.100 0.000   0 13.735
BHP5V9 17/12/2020 Call 44.570 0.605 0.605 0.000   0 0.570
BHP5X9 17/12/2020 Put 44.570 14.545 14.545 0.000   0 14.190
BHPP38 17/12/2020 Call 45.050 0.575 0.575 0.000   175 0.535
BHPP48 17/12/2020 Put 45.050 14.990 14.990 0.000   0 14.645
BHPYK8 17/12/2020 Call 46.010 0.505 0.505 0.000   4 0.465
BHPYL8 17/12/2020 Put 46.010 15.895 15.895 0.000   0 15.550
BHP2H7 18/03/2021 Call 0.010 29.380 29.380 0.000   0 29.620
BHPWX8 18/03/2021 Call 21.000 11.290 11.290 0.000   0 11.125
BHPX18 18/03/2021 Put 21.000 0.000 0.000 0.000   0 0.840
BHPSG8 18/03/2021 Call 22.000 10.500 10.500 0.000   0 10.275
BHPSH8 18/03/2021 Put 22.000 0.940 0.940 0.000   0 1.070
BHPLP9 18/03/2021 Call 22.010 9.475 9.475 0.000   0 9.025
BHPLQ9 18/03/2021 Put 22.010 0.940 0.940 0.000   0 1.080
BHPSI8 18/03/2021 Call 23.000 9.740 9.740 0.000   0 9.450
BHPSJ8 18/03/2021 Put 23.000 1.205 1.205 0.000   0 1.365
BHPLR9 18/03/2021 Call 23.010 8.815 8.815 0.000   0 8.330
BHPLW9 18/03/2021 Put 23.010 1.200 1.200 0.000   0 1.360
BHPJD8 18/03/2021 Call 24.000 9.015 9.015 0.000   0 8.670
BHPJE8 18/03/2021 Put 24.000 0.000 0.000 0.000   209 1.680
BHPJF8 18/03/2021 Call 25.000 8.315 8.315 0.000   0 7.905
BHPJG8 18/03/2021 Put 25.000 1.850 1.850 0.000   0 2.050
BHPLX9 18/03/2021 Call 25.500 7.975 7.975 0.000   0 7.550
BHPLY9 18/03/2021 Put 25.500 2.030 2.030 0.000   0 2.240
BHPJH8 18/03/2021 Call 26.000 7.640 7.640 0.000   0 7.200
BHPJI8 18/03/2021 Put 26.000 2.235 2.235 0.000   0 2.470
BHPLZ9 18/03/2021 Call 26.500 7.300 7.300 0.000   0 6.865
BHPM19 18/03/2021 Put 26.500 2.445 2.445 0.000   0 2.710
BHPJJ8 18/03/2021 Call 27.000 0.000 0.000 0.000   0 6.560
BHPJK8 18/03/2021 Put 27.000 0.000 0.000 0.000   0 2.950
BHPII9 18/03/2021 Call 27.500 6.650 6.650 0.000   0 6.260
BHPIJ9 18/03/2021 Put 27.500 2.880 2.880 0.000   0 3.190
BHPBU8 18/03/2021 Call 28.000 6.330 6.330 0.000   0 5.960
BHPBV8 18/03/2021 Put 28.000 3.130 3.130 0.000   150 3.455
BHPIK9 18/03/2021 Call 28.500 6.010 6.010 0.000   0 5.675
BHPIL9 18/03/2021 Put 28.500 3.380 3.380 0.000   0 3.700
BHPYI7 18/03/2021 Call 29.000 5.680 5.680 0.000   200 5.395
BHPYJ7 18/03/2021 Put 29.000 3.625 3.625 0.000   4 3.935
BHPIM9 18/03/2021 Call 29.500 0.000 0.000 0.000   0 5.120
BHPIN9 18/03/2021 Put 29.500 0.000 0.000 0.000   0 4.155
BHPNK9 18/03/2021 Call 29.510 0.000 0.000 0.000   0 4.600
BHPNN9 18/03/2021 Put 29.510 0.000 0.000 0.000   0 4.165
BHPWO7 18/03/2021 Call 30.000 0.000 0.000 0.000   194 4.870
BHPWP7 18/03/2021 Put 30.000 0.000 0.000 0.000   100 4.410
BHPNO9 18/03/2021 Call 30.010 4.545 4.545 0.000   0 4.380
BHPNP9 18/03/2021 Put 30.010 4.175 4.175 0.000   0 4.410
BHPIO9 18/03/2021 Call 30.500 4.680 4.680 0.000   0 4.630
BHPIP9 18/03/2021 Put 30.500 4.465 4.465 0.000   0 4.665
BHPNQ9 18/03/2021 Call 30.510 4.235 4.235 0.000   0 4.175
BHPNR9 18/03/2021 Put 30.510 4.460 4.460 0.000   0 4.655
BHP0V9 18/03/2021 Call 31.000 4.360 4.360 0.000   14 4.410
BHP0X9 18/03/2021 Put 31.000 4.750 4.750 0.000   0 4.915
BHPNS9 18/03/2021 Call 31.010 3.935 3.935 0.000   0 3.980
BHPNT9 18/03/2021 Put 31.010 4.755 4.755 0.000   0 4.910
BHPIQ9 18/03/2021 Call 31.500 4.060 4.060 0.000   0 4.195
BHPIR9 18/03/2021 Put 31.500 5.055 5.055 0.000   0 5.155
BHPNV9 18/03/2021 Call 31.510 3.665 3.665 0.000   0 3.790
BHPNX9 18/03/2021 Put 31.510 5.060 5.060 0.000   0 5.165
BHP7F7 18/03/2021 Call 32.000 3.795 3.795 0.000   105 3.980
BHP7G7 18/03/2021 Put 32.000 5.370 5.370 0.000   20 5.420
BHPNY9 18/03/2021 Call 32.010 3.425 3.425 0.000   0 3.605
BHPNZ9 18/03/2021 Put 32.010 5.365 5.365 0.000   0 5.420
BHPIS9 18/03/2021 Call 32.500 3.570 3.570 0.000   0 3.780
BHPIT9 18/03/2021 Put 32.500 5.680 5.680 0.000   0 5.685
BHPP19 18/03/2021 Call 32.510 3.225 3.225 0.000   0 3.430
BHPP29 18/03/2021 Put 32.510 5.675 5.675 0.000   0 5.680
BHPQB7 18/03/2021 Call 33.000 0.000 0.000 0.000   30 3.590
BHPQC7 18/03/2021 Put 33.000 0.000 0.000 0.000   10 5.945
BHPPN9 18/03/2021 Call 33.010 3.050 3.050 0.000   0 3.255
BHPPO9 18/03/2021 Put 33.010 5.990 5.990 0.000   0 5.940
BHPIU9 18/03/2021 Call 33.500 3.210 3.210 0.000   0 3.405
BHPIV9 18/03/2021 Put 33.500 6.305 6.305 0.000   0 6.200
BHPPP9 18/03/2021 Call 33.510 2.900 2.900 0.000   0 3.090
BHPPQ9 18/03/2021 Put 33.510 6.310 6.310 0.000   30 6.210
BHP0U7 18/03/2021 Call 34.000 0.000 0.000 0.000   40 3.215
BHP0V7 18/03/2021 Put 34.000 0.000 0.000 0.000   0 6.500
BHPPR9 18/03/2021 Call 34.010 0.000 0.000 0.000      
BHPPS9 18/03/2021 Put 34.010 0.000 0.000 0.000      
BHPQ29 18/03/2021 Call 34.500 0.000 0.000 0.000      
BHPQ39 18/03/2021 Put 34.500 6.985 6.985 0.000      
BHP0X7 18/03/2021 Call 35.000 2.730 2.730 0.000   8 2.855
BHP0Z7 18/03/2021 Put 35.000 7.335 7.335 0.000   100 7.115
BHPPT9 18/03/2021 Call 35.010 2.485 2.485 0.000      
BHPPU9 18/03/2021 Put 35.010 7.345 7.345 0.000      
BHPQ49 18/03/2021 Call 35.500 2.580 2.580 0.000      
BHPQ59 18/03/2021 Put 35.500 7.710 7.710 0.000      
BHP1F7 18/03/2021 Call 36.000 0.000 0.000 0.000   0 2.515
BHP1G7 18/03/2021 Put 36.000 8.100 8.100 0.000   0 7.805
BHPPV9 18/03/2021 Call 36.010 2.200 2.200 0.000      
BHPPW9 18/03/2021 Put 36.010 8.100 8.100 0.000      
BHP1H7 18/03/2021 Call 37.000 2.125 2.125 0.000   7 2.180
BHP1J7 18/03/2021 Put 37.000 8.890 8.890 0.000   0 8.545
BHPPX9 18/03/2021 Call 37.010 1.935 1.935 0.000      
BHPPY9 18/03/2021 Put 37.010 8.895 8.895 0.000      
BHP1K7 18/03/2021 Call 38.000 1.870 1.870 0.000   125 1.885
BHP1M7 18/03/2021 Put 38.000 9.715 9.715 0.000   0 9.350
BHPPZ9 18/03/2021 Call 38.010 1.700 1.700 0.000      
BHPQ19 18/03/2021 Put 38.010 9.720 9.720 0.000      
BHP1N7 18/03/2021 Call 39.000 0.000 0.000 0.000   210 1.610
BHP1Q7 18/03/2021 Put 39.000 10.565 10.565 0.000   0 10.180
BHP1U7 18/03/2021 Call 40.000 1.445 1.445 0.000   47 1.375
BHP1V7 18/03/2021 Put 40.000 11.420 11.420 0.000   0 11.055
BHP1X7 18/03/2021 Call 41.000 1.290 1.290 0.000   0 1.175
BHP1Z7 18/03/2021 Put 41.000 12.310 12.310 0.000   0 11.940
BHP2F7 18/03/2021 Call 42.000 0.000 0.000 0.000   0 1.000
BHP2G7 18/03/2021 Put 42.000 13.200 13.200 0.000   0 12.845
BHP2K8 18/03/2021 Call 43.000 1.015 1.015 0.000   1 0.870
BHP2M8 18/03/2021 Put 43.000 14.115 14.115 0.000   0 13.765
BHP9X8 18/03/2021 Call 44.000 0.905 0.905 0.000   0 0.755
BHP9Z8 18/03/2021 Put 44.000 15.035 15.035 0.000   0 14.685
BHPP58 18/03/2021 Call 45.000 0.000 0.000 0.000   1 0.660
BHPP68 18/03/2021 Put 45.000 15.960 15.960 0.000   0 15.630
BHPYM8 18/03/2021 Call 46.000 0.710 0.710 0.000   0 0.585
BHPYN8 18/03/2021 Put 46.000 16.905 16.905 0.000   0 16.575
BHPZ99 17/06/2021 Call 0.010 29.385 29.385 0.000   0 29.615
BHPWV9 17/06/2021 Call 19.170 12.585 12.585 0.000   0 12.955
BHPWW9 17/06/2021 Put 19.170 0.000 0.000 0.000   10 1.135
BHPWX9 17/06/2021 Call 21.090 10.885 10.885 0.000   0 11.360
BHPWY9 17/06/2021 Put 21.090 1.185 1.185 0.000   0 1.660
BHPSK8 17/06/2021 Call 22.040 10.110 10.110 0.000   0 10.635
BHPSL8 17/06/2021 Put 22.040 1.475 1.475 0.000   200 1.940
BHPWZ9 17/06/2021 Call 23.000 9.360 9.360 0.000   0 9.920
BHPX19 17/06/2021 Put 23.000 1.770 1.770 0.000   0 2.265
BHPJL8 17/06/2021 Call 23.960 8.655 8.655 0.000   0 9.220
BHPJM8 17/06/2021 Put 23.960 2.130 2.130 0.000   0 2.580
BHPFJ7 17/06/2021 Call 24.920 8.000 8.000 0.000   0 8.540
BHPFK7 17/06/2021 Put 24.920 2.490 2.490 0.000   0 2.900
BHPVA8 17/06/2021 Call 25.880 7.385 7.385 0.000   0 7.860
BHPVB8 17/06/2021 Put 25.880 2.920 2.920 0.000   0 3.260
BHPS87 17/06/2021 Call 26.840 6.800 6.800 0.000   0 7.175
BHPS97 17/06/2021 Put 26.840 3.350 3.350 0.000   0 3.610
BHPIZ7 17/06/2021 Call 27.800 6.270 6.270 0.000   0 6.540
BHPJ17 17/06/2021 Put 27.800 3.835 3.835 0.000   0 4.010
BHPF17 17/06/2021 Call 28.750 5.765 5.765 0.000   0 5.950
BHPF27 17/06/2021 Put 28.750 4.320 4.320 0.000   60 4.420
BHPEY7 17/06/2021 Call 29.710 0.000 0.000 0.000   0 5.395
BHPEZ7 17/06/2021 Put 29.710 0.000 0.000 0.000   60 4.850
BHPF37 17/06/2021 Call 30.670 4.825 4.825 0.000   0 4.915
BHPF47 17/06/2021 Put 30.670 5.375 5.375 0.000   59 5.335
BHPF57 17/06/2021 Call 31.630 4.375 4.375 0.000   0 4.460
BHPF67 17/06/2021 Put 31.630 5.910 5.910 0.000   35 5.820
BHPEQ7 17/06/2021 Call 32.590 3.970 3.970 0.000   0 4.045
BHPER7 17/06/2021 Put 32.590 6.510 6.510 0.000   0 6.360
BHPES7 17/06/2021 Call 33.550 3.595 3.595 0.000   28 3.675
BHPET7 17/06/2021 Put 33.550 7.120 7.120 0.000   0 6.935
BHPEU7 17/06/2021 Call 34.500 3.245 3.245 0.000   20 3.320
BHPEV7 17/06/2021 Put 34.500 0.000 0.000 0.000   0 7.530
BHPEW7 17/06/2021 Call 35.460 2.955 2.955 0.000   22 3.005
BHPEX7 17/06/2021 Put 35.460 8.455 8.455 0.000   0 8.195
BHPEN7 17/06/2021 Call 36.420 2.690 2.690 0.000   73 2.725
BHPEP7 17/06/2021 Put 36.420 9.160 9.160 0.000   0 8.875
BHPYR7 17/06/2021 Call 37.380 2.440 2.440 0.000   19 2.455
BHPYS7 17/06/2021 Put 37.380 9.915 9.915 0.000   10 9.605
BHPLT9 17/06/2021 Call 38.340 2.240 2.240 0.000   0 2.230
BHPLU9 17/06/2021 Put 38.340 10.690 10.690 0.000   0 10.360
BHPSV8 17/06/2021 Call 39.300 2.050 2.050 0.000   10 2.035
BHPSW8 17/06/2021 Put 39.300 11.465 11.465 0.000   150 11.125
BHPUR8 17/06/2021 Call 40.260 1.870 1.870 0.000   0 1.845
BHPUS8 17/06/2021 Put 40.260 12.275 12.275 0.000   0 11.940
BHPFP9 17/06/2021 Call 41.210 1.705 1.705 0.000   0 1.680
BHPFQ9 17/06/2021 Put 41.210 13.090 13.090 0.000   139 12.755
BHPI39 17/06/2021 Call 42.170 1.565 1.565 0.000   0 1.540
BHPI49 17/06/2021 Put 42.170 13.915 13.915 0.000   0 13.575
BHP2N8 17/06/2021 Call 43.130 1.435 1.435 0.000   0 1.405
BHP2Q8 17/06/2021 Put 43.130 14.755 14.755 0.000   0 14.435
BHP0F9 17/06/2021 Call 44.090 1.300 1.300 0.000   0 1.270
BHP0G9 17/06/2021 Put 44.090 15.620 15.620 0.000   0 15.295
BHPP78 17/06/2021 Call 45.050 1.190 1.190 0.000   0 1.165
BHPP88 17/06/2021 Put 45.050 16.480 16.480 0.000   0 16.155
BHPYU8 17/06/2021 Call 46.010 1.095 1.095 0.000   0 1.065
BHPYV8 17/06/2021 Put 46.010 17.345 17.345 0.000   0 17.035
BHPTP7 16/09/2021 Call 0.010 28.195 28.195 0.000   0 28.435
BHPX28 16/09/2021 Call 21.000 10.990 10.990 0.000   0 11.700
BHPX38 16/09/2021 Put 21.000 1.560 1.560 0.000   0 2.100
BHPSM8 16/09/2021 Call 22.000 10.175 10.175 0.000   0 10.935
BHPSP8 16/09/2021 Put 22.000 1.900 1.900 0.000   0 2.490
BHPSQ8 16/09/2021 Call 23.000 9.425 9.425 0.000   0 10.180
BHPSX8 16/09/2021 Put 23.000 2.285 2.285 0.000   0 2.865
BHPJN8 16/09/2021 Call 24.000 8.720 8.720 0.000   0 9.425
BHPJO8 16/09/2021 Put 24.000 2.700 2.700 0.000   0 3.285
BHPJP8 16/09/2021 Call 25.000 8.060 8.060 0.000   0 8.725
BHPJQ8 16/09/2021 Put 25.000 3.165 3.165 0.000   0 3.700
BHPJR8 16/09/2021 Call 26.000 7.455 7.455 0.000   0 8.075
BHPJS8 16/09/2021 Put 26.000 3.645 3.645 0.000   0 4.120
BHPJT8 16/09/2021 Call 27.000 6.890 6.890 0.000   0 7.445
BHPJU8 16/09/2021 Put 27.000 4.185 4.185 0.000   0 4.585
BHPBW8 16/09/2021 Call 28.000 6.365 6.365 0.000   0 6.865
BHPBX8 16/09/2021 Put 28.000 4.730 4.730 0.000   0 5.035
BHPYK7 16/09/2021 Call 29.000 5.890 5.890 0.000   0 6.310
BHPYT7 16/09/2021 Put 29.000 5.345 5.345 0.000   0 5.520
BHPWQ7 16/09/2021 Call 30.000 5.440 5.440 0.000   0 5.785
BHPWR7 16/09/2021 Put 30.000 5.965 5.965 0.000   0 6.030
BHPWM7 16/09/2021 Call 31.000 5.025 5.025 0.000   0 5.290
BHPWN7 16/09/2021 Put 31.000 6.610 6.610 0.000   0 6.540
BHPWE7 16/09/2021 Call 32.000 4.645 4.645 0.000   0 4.830
BHPWF7 16/09/2021 Put 32.000 7.300 7.300 0.000   0 7.125
BHPSZ7 16/09/2021 Call 33.000 4.290 4.290 0.000   0 4.395
BHPT17 16/09/2021 Put 33.000 7.985 7.985 0.000   0 7.710
BHPT27 16/09/2021 Call 34.000 3.970 3.970 0.000   0 4.000
BHPT37 16/09/2021 Put 34.000 8.710 8.710 0.000   0 8.325
BHPT47 16/09/2021 Call 35.000 3.675 3.675 0.000   0 3.645
BHPT57 16/09/2021 Put 35.000 9.460 9.460 0.000   0 8.990
BHPTA7 16/09/2021 Call 36.000 3.405 3.405 0.000   0 3.325
BHPTB7 16/09/2021 Put 36.000 10.215 10.215 0.000   0 9.665
BHPTC7 16/09/2021 Call 37.000 3.165 3.165 0.000   0 3.055
BHPTD7 16/09/2021 Put 37.000 10.995 10.995 0.000   0 10.420
BHPTG7 16/09/2021 Call 38.000 2.925 2.925 0.000   0 2.805
BHPTH7 16/09/2021 Put 38.000 11.810 11.810 0.000   0 11.195
BHPTI7 16/09/2021 Call 39.000 2.715 2.715 0.000   0 2.590
BHPTJ7 16/09/2021 Put 39.000 12.625 12.625 0.000   0 12.000
BHPTK7 16/09/2021 Call 40.000 2.530 2.530 0.000   0 2.405
BHPTL7 16/09/2021 Put 40.000 13.450 13.450 0.000   0 12.850
BHPTM7 16/09/2021 Call 41.000 2.350 2.350 0.000   0 2.225
BHPTN7 16/09/2021 Put 41.000 14.310 14.310 0.000   0 13.705
BHPTF8 16/09/2021 Call 42.000 2.175 2.175 0.000   0 2.060
BHPTG8 16/09/2021 Put 42.000 15.175 15.175 0.000   0 14.570
BHPEJ9 16/09/2021 Call 43.000 2.020 2.020 0.000   0 1.910
BHPEK9 16/09/2021 Put 43.000 16.035 16.035 0.000   0 15.470
BHPQS9 16/09/2021 Call 44.000 1.885 1.885 0.000   0 1.780
BHPQV9 16/09/2021 Put 44.000 16.920 16.920 0.000   0 16.365
BHP3Q9 16/09/2021 Call 45.000 1.755 1.755 0.000   0 1.650
BHP3U9 16/09/2021 Put 45.000 17.825 17.825 0.000   0 17.260
BHPZA9 16/12/2021 Call 0.010 28.215 28.215 0.000   0 28.455
BHPX48 16/12/2021 Call 21.000 11.160 11.160 0.000   0 11.545
BHPX58 16/12/2021 Put 21.000 1.940 1.940 0.000   0 2.390
BHPSY8 16/12/2021 Call 22.000 10.390 10.390 0.000   0 10.810
BHPSZ8 16/12/2021 Put 22.000 2.325 2.325 0.000   0 2.785
BHPT18 16/12/2021 Call 23.000 9.665 9.665 0.000   0 10.130
BHPT48 16/12/2021 Put 23.000 2.705 2.705 0.000   0 3.185
BHPJV8 16/12/2021 Call 24.000 8.985 8.985 0.000   0 9.470
BHPJW8 16/12/2021 Put 24.000 3.155 3.155 0.000   0 3.610
BHPJX8 16/12/2021 Call 25.000 8.340 8.340 0.000   0 8.820
BHPJY8 16/12/2021 Put 25.000 3.615 3.615 0.000   0 4.000
BHPJZ8 16/12/2021 Call 26.000 7.745 7.745 0.000   30 8.200
BHPK18 16/12/2021 Put 26.000 4.110 4.110 0.000   0 4.390
BHPK28 16/12/2021 Call 27.000 7.190 7.190 0.000   0 7.615
BHPK38 16/12/2021 Put 27.000 4.645 4.645 0.000   0 4.800
BHPBY8 16/12/2021 Call 28.000 6.650 6.650 0.000   0 7.020
BHPBZ8 16/12/2021 Put 28.000 5.170 5.170 0.000   0 5.210
BHPE98 16/12/2021 Call 29.000 6.155 6.155 0.000   0 6.460
BHPEF8 16/12/2021 Put 29.000 5.750 5.750 0.000   10 5.675
BHPEK8 16/12/2021 Call 30.000 5.695 5.695 0.000   0 5.940
BHPEL8 16/12/2021 Put 30.000 6.315 6.315 0.000   175 6.180
BHPEM8 16/12/2021 Call 31.000 5.245 5.245 0.000   52 5.415
BHPEP8 16/12/2021 Put 31.000 6.875 6.875 0.000   180 6.695
BHPEQ8 16/12/2021 Call 32.000 4.850 4.850 0.000   0 4.930
BHPER8 16/12/2021 Put 32.000 7.485 7.485 0.000   50 7.290
BHPES8 16/12/2021 Call 33.000 4.505 4.505 0.000   0 4.510
BHPET8 16/12/2021 Put 33.000 8.090 8.090 0.000   90 7.900
BHPEU8 16/12/2021 Call 34.000 4.180 4.180 0.000   0 4.100
BHPEV8 16/12/2021 Put 34.000 8.735 8.735 0.000   205 8.545
BHPEW8 16/12/2021 Call 35.000 3.890 3.890 0.000   3 3.725
BHPEX8 16/12/2021 Put 35.000 9.435 9.435 0.000   0 9.255
BHPEY8 16/12/2021 Call 36.000 3.665 3.665 0.000   24 3.415
BHPEZ8 16/12/2021 Put 36.000 10.155 10.155 0.000   0 9.985
BHPF18 16/12/2021 Call 37.000 3.445 3.445 0.000   800 3.120
BHPF28 16/12/2021 Put 37.000 10.925 10.925 0.000   0 10.745
BHPMN8 16/12/2021 Call 38.000 3.230 3.230 0.000   880 2.840
BHPMO8 16/12/2021 Put 38.000 11.730 11.730 0.000   0 11.555
BHPNU8 16/12/2021 Call 39.000 3.025 3.025 0.000   18 2.620
BHPNV8 16/12/2021 Put 39.000 12.540 12.540 0.000   0 12.365
BHPUX8 16/12/2021 Call 40.000 2.865 2.865 0.000   20 2.425
BHPUY8 16/12/2021 Put 40.000 13.375 13.375 0.000   0 13.185
BHPBF9 16/12/2021 Call 41.000 2.710 2.710 0.000   0 2.235
BHPBG9 16/12/2021 Put 41.000 14.235 14.235 0.000   0 14.045
BHPI59 16/12/2021 Call 42.000 2.555 2.555 0.000   0 2.055
BHPI69 16/12/2021 Put 42.000 15.100 15.100 0.000   0 14.905
BHP2U8 16/12/2021 Call 43.000 2.405 2.405 0.000   0 1.920
BHP2V8 16/12/2021 Put 43.000 15.960 15.960 0.000   0 15.770
BHP0H9 16/12/2021 Call 44.000 2.270 2.270 0.000   0 1.785
BHP0J9 16/12/2021 Put 44.000 16.860 16.860 0.000   0 16.650
BHPP98 16/12/2021 Call 45.000 2.165 2.165 0.000   0 1.650
BHPPK8 16/12/2021 Put 45.000 17.760 17.760 0.000   0 17.550
BHPYW8 16/12/2021 Call 46.000 2.055 2.055 0.000   0 1.520
BHPYX8 16/12/2021 Put 46.000 18.660 18.660 0.000   0 18.455
BHPJF9 17/03/2022 Call 0.010 27.100 27.100 0.000   0 27.355
BHPM29 17/03/2022 Call 25.000 8.290 8.290 0.000   0 8.960
BHPM39 17/03/2022 Put 25.000 4.090 4.090 0.000   0 4.680
BHPM49 17/03/2022 Call 26.000 7.735 7.735 0.000   0 8.370
BHPM59 17/03/2022 Put 26.000 4.640 4.640 0.000   0 5.165
BHPIW9 17/03/2022 Call 27.000 7.215 7.215 0.000   0 7.795
BHPIX9 17/03/2022 Put 27.000 5.195 5.195 0.000   0 5.660
BHPIY9 17/03/2022 Call 28.000 6.750 6.750 0.000   0 7.255
BHPIZ9 17/03/2022 Put 28.000 5.825 5.825 0.000   0 6.190
BHPJ19 17/03/2022 Call 29.000 6.325 6.325 0.000   0 6.750
BHPJ29 17/03/2022 Put 29.000 6.455 6.455 0.000   0 6.710
BHPJ39 17/03/2022 Call 30.000 5.910 5.910 0.000   0 6.245
BHPJ49 17/03/2022 Put 30.000 7.105 7.105 0.000   0 7.215
BHPJ59 17/03/2022 Call 31.000 5.515 5.515 0.000   0 5.750
BHPJ69 17/03/2022 Put 31.000 7.815 7.815 0.000   0 7.785
BHPJ79 17/03/2022 Call 32.000 5.160 5.160 0.000   0 5.325
BHPJ89 17/03/2022 Put 32.000 8.520 8.520 0.000   0 8.390
BHPJ99 17/03/2022 Call 33.000 4.805 4.805 0.000   0 4.905
BHPJA9 17/03/2022 Put 33.000 9.220 9.220 0.000   0 8.980
BHPJB9 17/03/2022 Call 34.000 0.000 0.000 0.000   0 4.480
BHPJC9 17/03/2022 Put 34.000 9.975 9.975 0.000   0 9.590
BHPJD9 17/03/2022 Call 35.000 4.175 4.175 0.000   0 4.055
BHPJE9 17/03/2022 Put 35.000 10.735 10.735 0.000   0 10.120
BHPQ69 17/03/2022 Call 36.000 3.930 3.930 0.000      
BHPQ79 17/03/2022 Put 36.000 11.500 11.500 0.000      
BHPBL9 16/06/2022 Call 0.010 27.140 27.140 0.000   0 27.380
BHPX68 16/06/2022 Call 21.000 10.910 10.910 0.000   0 11.640
BHPX78 16/06/2022 Put 21.000 2.615 2.615 0.000   0 3.145
BHPT58 16/06/2022 Call 22.000 10.100 10.100 0.000   0 10.975
BHPT68 16/06/2022 Put 22.000 3.030 3.030 0.000   0 3.605
BHPT78 16/06/2022 Call 23.000 9.350 9.350 0.000   0 10.315
BHPT88 16/06/2022 Put 23.000 3.500 3.500 0.000   0 4.070
BHPK48 16/06/2022 Call 24.000 8.665 8.665 0.000   0 9.690
BHPL98 16/06/2022 Put 24.000 3.970 3.970 0.000   0 4.505
BHPLA8 16/06/2022 Call 25.000 8.035 8.035 0.000   0 9.110
BHPLB8 16/06/2022 Put 25.000 4.500 4.500 0.000   0 4.990
BHPLC8 16/06/2022 Call 26.000 7.480 7.480 0.000   0 8.525
BHPLD8 16/06/2022 Put 26.000 5.050 5.050 0.000   0 5.470
BHPLE8 16/06/2022 Call 27.000 6.945 6.945 0.000   0 7.955
BHPLF8 16/06/2022 Put 27.000 5.595 5.595 0.000   0 5.935
BHPC18 16/06/2022 Call 28.000 6.505 6.505 0.000   0 7.430
BHPC28 16/06/2022 Put 28.000 6.215 6.215 0.000   0 6.455
BHPYU7 16/06/2022 Call 29.000 6.105 6.105 0.000   2 6.920
BHPYV7 16/06/2022 Put 29.000 6.825 6.825 0.000   0 6.985
BHPWS7 16/06/2022 Call 30.000 5.740 5.740 0.000   0 6.415
BHPWT7 16/06/2022 Put 30.000 7.425 7.425 0.000   0 7.515
BHP0Z9 16/06/2022 Call 31.000 5.435 5.435 0.000   15 5.935
BHP1F9 16/06/2022 Put 31.000 8.090 8.090 0.000   0 8.090
BHP7H7 16/06/2022 Call 32.000 5.165 5.165 0.000   0 5.520
BHP7J7 16/06/2022 Put 32.000 8.750 8.750 0.000   0 8.690
BHPYS9 16/06/2022 Call 33.000 4.900 4.900 0.000   100 5.115
BHPYT9 16/06/2022 Put 33.000 9.410 9.410 0.000   10 9.300
BHPYU9 16/06/2022 Call 34.000 4.640 4.640 0.000   0 4.740
BHPYV9 16/06/2022 Put 34.000 0.000 0.000 0.000   100 9.955
BHPXG9 16/06/2022 Call 35.000 4.390 4.390 0.000   0 4.385
BHPXH9 16/06/2022 Put 35.000 10.870 10.870 0.000   38 10.650
BHPVK9 16/06/2022 Call 36.000 4.160 4.160 0.000   0 4.085
BHPVL9 16/06/2022 Put 36.000 11.620 11.620 0.000   14 11.370
BHPDP9 16/06/2022 Call 37.000 3.935 3.935 0.000   0 3.810
BHPDQ9 16/06/2022 Put 37.000 12.400 12.400 0.000   5 12.120
BHPYZ8 16/06/2022 Call 38.000 3.715 3.715 0.000   61 3.555
BHPZD8 16/06/2022 Put 38.000 13.215 13.215 0.000   0 12.925
BHPZE8 16/06/2022 Call 39.000 3.490 3.490 0.000   0 3.315
BHPZF8 16/06/2022 Put 39.000 14.035 14.035 0.000   0 13.740
BHPZG8 16/06/2022 Call 40.000 3.310 3.310 0.000   2 3.130
BHPZH8 16/06/2022 Put 40.000 14.860 14.860 0.000   0 14.565
BHPZI8 16/06/2022 Call 41.000 3.135 3.135 0.000   0 2.950
BHPZJ8 16/06/2022 Put 41.000 15.705 15.705 0.000   10 15.415
BHPZQ8 16/06/2022 Call 42.000 2.970 2.970 0.000   2 2.780
BHPZR8 16/06/2022 Put 42.000 16.570 16.570 0.000   0 16.285
BHPB29 16/06/2022 Call 43.000 2.805 2.805 0.000   0 2.615
BHPB39 16/06/2022 Put 43.000 17.440 17.440 0.000   0 17.160
BHPB49 16/06/2022 Call 44.000 2.640 2.640 0.000   0 2.455
BHPB59 16/06/2022 Put 44.000 18.305 18.305 0.000   0 18.030
BHPBH9 16/06/2022 Call 45.000 2.505 2.505 0.000   0 2.325
BHPBI9 16/06/2022 Put 45.000 19.180 19.180 0.000   0 18.910
BHPBJ9 16/06/2022 Call 46.000 2.380 2.380 0.000   0 2.205
BHPBK9 16/06/2022 Put 46.000 20.085 20.085 0.000   0 19.820
BHPTR9 15/12/2022 Call 0.010 25.965 25.965 0.000   0 26.215
BHPX88 15/12/2022 Call 21.000 11.145 11.145 0.000   40 11.730
BHPX98 15/12/2022 Put 21.000 4.005 4.005 0.000   33 4.745
BHPT98 15/12/2022 Call 22.000 10.435 10.435 0.000   0 11.070
BHPTA8 15/12/2022 Put 22.000 4.500 4.500 0.000   0 5.185
BHPTB8 15/12/2022 Call 23.000 9.775 9.775 0.000   0 10.470
BHPTD8 15/12/2022 Put 23.000 5.010 5.010 0.000   0 5.590
BHPYG7 15/12/2022 Call 24.000 9.185 9.185 0.000   0 9.895
BHPYH7 15/12/2022 Put 24.000 5.540 5.540 0.000   10 5.920
BHPLG8 15/12/2022 Call 25.000 8.630 8.630 0.000   10 9.335
BHPLH8 15/12/2022 Put 25.000 6.035 6.035 0.000   0 6.175
BHPVB7 15/12/2022 Call 26.000 8.130 8.130 0.000   30 8.775
BHPVC7 15/12/2022 Put 26.000 6.530 6.530 0.000   0 6.415
BHPLI8 15/12/2022 Call 27.000 7.675 7.675 0.000   20 8.265
BHPLJ8 15/12/2022 Put 27.000 7.065 7.065 0.000   5 6.770
BHPC38 15/12/2022 Call 28.000 7.260 7.260 0.000   0 7.765
BHPC48 15/12/2022 Put 28.000 7.595 7.595 0.000   25 7.210
BHPYW7 15/12/2022 Call 29.000 6.850 6.850 0.000   0 7.275
BHPYX7 15/12/2022 Put 29.000 8.120 8.120 0.000   4 7.740
BHPWU7 15/12/2022 Call 30.000 6.465 6.465 0.000   0 6.790
BHPWV7 15/12/2022 Put 30.000 8.715 8.715 0.000   8 8.375
BHPTR7 15/12/2022 Call 31.000 6.115 6.115 0.000   0 6.350
BHPTS7 15/12/2022 Put 31.000 9.330 9.330 0.000   0 9.045
BHPQU7 15/12/2022 Call 32.000 5.775 5.775 0.000   0 5.930
BHPQV7 15/12/2022 Put 32.000 9.955 9.955 0.000   0 9.705
BHPQG7 15/12/2022 Call 33.000 5.455 5.455 0.000   13 5.535
BHPQH7 15/12/2022 Put 33.000 10.630 10.630 0.000   8 10.365
BHPJR7 15/12/2022 Call 34.000 5.145 5.145 0.000   0 5.160
BHPJS7 15/12/2022 Put 34.000 11.360 11.360 0.000   8 11.060
BHPWO9 15/12/2022 Call 35.000 4.870 4.870 0.000   0 4.830
BHPWP9 15/12/2022 Put 35.000 12.100 12.100 0.000   35 11.745
BHPSD9 15/12/2022 Call 36.000 4.630 4.630 0.000   0 4.540
BHPSE9 15/12/2022 Put 36.000 12.860 12.860 0.000   18 12.445
BHPSK9 15/12/2022 Call 37.000 4.410 4.410 0.000   0 4.285
BHPSL9 15/12/2022 Put 37.000 13.665 13.665 0.000   6 13.215
BHPSM9 15/12/2022 Call 38.000 4.190 4.190 0.000   0 4.040
BHPSN9 15/12/2022 Put 38.000 14.490 14.490 0.000   21 14.005
BHPSO9 15/12/2022 Call 39.000 3.975 3.975 0.000   0 3.810
BHPSP9 15/12/2022 Put 39.000 15.315 15.315 0.000   0 14.810
BHPSQ9 15/12/2022 Call 40.000 3.790 3.790 0.000   0 3.620
BHPSR9 15/12/2022 Put 40.000 16.145 16.145 0.000   10 15.640
BHPSS9 15/12/2022 Call 41.000 3.625 3.625 0.000   0 3.455
BHPST9 15/12/2022 Put 41.000 16.995 16.995 0.000   0 16.505
BHPSU9 15/12/2022 Call 42.000 3.470 3.470 0.000   0 3.290
BHPSV9 15/12/2022 Put 42.000 17.865 17.865 0.000   0 17.375
BHPTN9 15/12/2022 Call 43.000 3.310 3.310 0.000   0 3.130
BHPTO9 15/12/2022 Put 43.000 18.735 18.735 0.000   0 18.240
BHPTP9 15/12/2022 Call 44.000 3.155 3.155 0.000   0 2.975
BHPTQ9 15/12/2022 Put 44.000 19.610 19.610 0.000   0 19.110
BHP3V9 15/12/2022 Call 45.000 3.000 3.000 0.000   0 2.815
BHP3X9 15/12/2022 Put 45.000 20.480 20.480 0.000   20 20.010

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.