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 30.980  Down -0.450 -1.43% 30.980 30.990 30.950 31.250 30.860 2,133,012 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPTU9 22/02/2018 Call 0.010 31.105 31.105 0.000   12,550 31.535
BHPC49 22/02/2018 Call 18.500 12.610 12.610 0.000   0 12.930
BHPC59 22/02/2018 Put 18.500 0.000 0.000 0.000   0 0.000
BHPC69 22/02/2018 Call 18.510 0.000 0.000 0.000   320 12.920
BHPC79 22/02/2018 Put 18.510 0.000 0.000 0.000   0 0.000
BHPF67 22/02/2018 Call 19.000 12.110 12.110 0.000   0 12.435
BHPF77 22/02/2018 Put 19.000 0.000 0.000 0.000   0 0.000
BHPF87 22/02/2018 Call 19.010 12.100 12.100 0.000   39 12.425
BHPF97 22/02/2018 Put 19.010 0.000 0.000 0.000   0 0.000
BHPU68 22/02/2018 Call 19.500 11.610 11.610 0.000   0 11.935
BHPU78 22/02/2018 Put 19.500 0.000 0.000 0.000   0 0.000
BHPU88 22/02/2018 Call 19.510 11.600 11.600 0.000   0 11.925
BHPU98 22/02/2018 Put 19.510 0.000 0.000 0.000   0 0.000
BHPUA8 22/02/2018 Call 20.000 11.110 11.110 0.000   0 11.435
BHPUH8 22/02/2018 Put 20.000 0.000 0.000 0.000   0 0.000
BHPUI8 22/02/2018 Call 20.010 11.100 11.100 0.000   0 11.425
BHPUJ8 22/02/2018 Put 20.010 0.000 0.000 0.000   0 0.000
BHPIJ7 22/02/2018 Call 20.500 10.610 10.610 0.000   0 10.935
BHPIK7 22/02/2018 Put 20.500 0.000 0.000 0.000   0 0.000
BHPIL7 22/02/2018 Call 20.510 10.600 10.600 0.000   88 10.925
BHPIM7 22/02/2018 Put 20.510 0.000 0.000 0.000   0 0.000
BHPPL7 22/02/2018 Call 22.000 9.110 9.110 0.000   20 9.435
BHPPM7 22/02/2018 Put 22.000 0.000 0.000 0.000   260 0.000
BHPC89 22/02/2018 Call 22.010 9.100 9.100 0.000   23 9.425
BHPC99 22/02/2018 Put 22.010 0.000 0.000 0.000   0 0.000
BHPKJ7 22/02/2018 Call 22.500 8.610 8.610 0.000   0 8.940
BHPKK7 22/02/2018 Put 22.500 0.000 0.000 0.000   90 0.000
BHPCF9 22/02/2018 Call 22.510 8.600 8.600 0.000   135 8.930
BHPCG9 22/02/2018 Put 22.510 0.000 0.000 0.000   135 0.000
BHPTM9 22/02/2018 Call 23.000 8.110 8.110 0.000   600 8.440
BHPTN9 22/02/2018 Put 23.000 0.000 0.000 0.000   200 0.000
BHPSH9 22/02/2018 Call 23.500 7.610 7.610 0.000   13 7.940
BHPSI9 22/02/2018 Put 23.500 0.000 0.000 0.000   432 0.000
BHPGL9 22/02/2018 Call 23.510 7.600 7.600 0.000   49 7.930
BHPGM9 22/02/2018 Put 23.510 0.000 0.000 0.000   0 0.000
BHPT29 22/02/2018 Call 24.000 7.110 7.110 0.000   733 7.440
BHPT39 22/02/2018 Put 24.000 0.000 0.000 0.000   870 0.000
BHPGN9 22/02/2018 Call 24.010 7.100 7.100 0.000   0 7.430
BHPGO9 22/02/2018 Put 24.010 0.000 0.000 0.000   0 0.000
BHPSX9 22/02/2018 Call 24.500 6.610 6.610 0.000   20 6.940
BHPSY9 22/02/2018 Put 24.500 0.000 0.000 0.000   1,161 0.000
BHPJX8 22/02/2018 Call 24.510 6.600 6.600 0.000   220 6.930
BHPJY8 22/02/2018 Put 24.510 0.000 0.000 0.000   0 0.000
BHPT49 22/02/2018 Call 25.000 6.110 6.110 0.000   130 6.440
BHPT69 22/02/2018 Put 25.000 0.000 0.000 0.000   627 0.000
BHPJZ8 22/02/2018 Call 25.010 0.000 0.000 0.000   710 6.430
BHPK18 22/02/2018 Put 25.010 0.000 0.000 0.000   2,150 0.000
BHPSZ9 22/02/2018 Call 25.500 5.610 5.610 0.000   204 5.940
BHPT19 22/02/2018 Put 25.500 0.000 0.000 0.000   2,189 0.000
BHPK28 22/02/2018 Call 25.510 5.600 5.600 0.000   75 5.930
BHPK38 22/02/2018 Put 25.510 0.000 0.000 0.000   200 0.000
BHPSP9 22/02/2018 Call 26.000 0.000 0.000 0.000   50 5.440
BHPSQ9 22/02/2018 Put 26.000 0.000 0.000 0.000   6,839 0.000
BHPK48 22/02/2018 Call 26.010 5.100 5.100 0.000   440 5.430
BHPK58 22/02/2018 Put 26.010 0.000 0.000 0.000   50 0.000
BHPSR9 22/02/2018 Call 26.500 4.610 4.610 0.000   161 4.945
BHPSS9 22/02/2018 Put 26.500 0.000 0.000 0.000   1,339 0.000
BHPL89 22/02/2018 Call 26.510 4.600 4.600 0.000   1,408 4.935
BHPL99 22/02/2018 Put 26.510 0.000 0.000 0.000   20 0.000
BHPSN9 22/02/2018 Call 27.000 0.000 0.000 2.520 15 4,233 4.445
BHPSO9 22/02/2018 Put 27.000 0.000 0.060 0.000   4,350 0.000
BHPKL9 22/02/2018 Call 27.010 0.000 0.000 0.000   1,185 4.435
BHPKM9 22/02/2018 Put 27.010 0.000 0.000 0.000   450 0.000
BHPST9 22/02/2018 Call 27.500 0.000 0.000 0.000   1,187 3.950
BHPSU9 22/02/2018 Put 27.500 0.000 0.000 0.000   2,010 0.000
BHPKN9 22/02/2018 Call 27.510 0.000 0.000 0.000   1,812 3.940
BHPKO9 22/02/2018 Put 27.510 0.000 0.000 0.000   10 0.000
BHPSL9 22/02/2018 Call 28.000 0.000 0.000 3.000 10 2,317 3.455
BHPSM9 22/02/2018 Put 28.000 0.000 0.000 0.000   2,581 0.001
BHPBJ8 22/02/2018 Call 28.010 3.100 3.100 0.000   1,203 3.445
BHPBK8 22/02/2018 Put 28.010 0.000 0.000 0.000   717 0.001
BHPSV9 22/02/2018 Call 28.500 2.615 2.615 0.000   1,680 2.965
BHPSW9 22/02/2018 Put 28.500 0.001 0.001 0.000   3,281 0.002
BHPBM8 22/02/2018 Call 28.510 0.000 0.000 0.000 40 453 2.955
BHPBO8 22/02/2018 Put 28.510 0.000 0.000 0.000   1,318 0.003
BHPSJ9 22/02/2018 Call 29.000 2.115 2.115 0.000   2,439 2.475
BHPSK9 22/02/2018 Put 29.000 0.005 0.050 0.010 1,500 3,536 0.008
BHPBQ8 22/02/2018 Call 29.010 0.000 0.000 1.985 20 1,130 2.465
BHPBR8 22/02/2018 Put 29.010 0.000 0.000 0.000   1,543 0.008
BHPTO9 22/02/2018 Call 29.500 0.000 0.000 0.000   13,454 1.990
BHPTP9 22/02/2018 Put 29.500 0.000 0.060 0.000   4,593 0.020
BHPBS8 22/02/2018 Call 29.510 0.000 0.000 1.580 25 1,104 1.980
BHPBT8 22/02/2018 Put 29.510 0.020 0.020 0.000   930 0.020
BHPSF9 22/02/2018 Call 30.000 0.000 0.000 1.100 48 2,526 1.520
BHPSG9 22/02/2018 Put 30.000 0.050 0.090 0.000   3,520 0.055
BHPBU8 22/02/2018 Call 30.010 1.030 0.000 0.000 20 1,430 1.510
BHPBV8 22/02/2018 Put 30.010 0.000 0.000 0.000   1,102 0.055
BHPW99 22/02/2018 Call 30.500 0.610 0.730 0.700 136 4,489 1.075
BHPWA9 22/02/2018 Put 30.500 0.155 0.200 0.180 30 1,902 0.120
BHPJ27 22/02/2018 Call 30.510 0.000 0.000 0.000   224 1.070
BHPJ57 22/02/2018 Put 30.510 0.000 0.000 0.000   0 0.120
BHPWT9 22/02/2018 Call 31.000 0.320 0.385 0.390 1,105 4,099 0.685
BHPWU9 22/02/2018 Put 31.000 0.345 0.400 0.000   2,390 0.250
BHPJ87 22/02/2018 Call 31.010 0.000 0.000 0.000   550 0.680
BHPJ97 22/02/2018 Put 31.010 0.000 0.000 0.000   400 0.255
BHPKE8 22/02/2018 Call 31.500 0.135 0.185 0.185 170 3,738 0.385
BHPKF8 22/02/2018 Put 31.500 0.615 0.755 0.690 500 978 0.470
BHPKV9 22/02/2018 Call 31.510 0.000 0.000 0.000   129 0.380
BHPKW9 22/02/2018 Put 31.510 0.000 0.000 0.000   4,005 0.475
BHPKC8 22/02/2018 Call 32.000 0.045 0.085 0.000   13,640 0.180
BHPKD8 22/02/2018 Put 32.000 1.020 1.155 1.070 40 135 0.790
BHPKX9 22/02/2018 Call 32.010 0.000 0.000 0.000   1,405 0.180
BHPKY9 22/02/2018 Put 32.010 0.000 0.000 0.000   600 0.795
BHPKI8 22/02/2018 Call 32.500 0.000 0.045 0.000   2,517 0.070
BHPKJ8 22/02/2018 Put 32.500 1.450 1.630 0.000   72 1.190
BHPC47 22/02/2018 Call 33.000 0.005 0.020 0.000   1,196 0.025
BHPC57 22/02/2018 Put 33.000 0.000 0.000 0.000   0 1.645
BHPC67 22/02/2018 Call 33.010 0.006 0.006 0.000   336 0.025
BHPC77 22/02/2018 Put 33.010 1.935 1.935 0.000   120 1.655
BHPVE9 22/02/2018 Call 33.500 0.001 0.001 0.000   560 0.006
BHPVF9 22/02/2018 Put 33.500 2.410 2.410 0.000   0 2.125
BHPVS9 22/02/2018 Call 34.000 0.000 0.050 0.000   4,729 0.001
BHPVT9 22/02/2018 Put 34.000 2.900 2.900 0.000   0 2.615
BHPDS7 22/02/2018 Call 34.010 0.000 0.000 0.000   100 0.001
BHPDT7 22/02/2018 Put 34.010 2.910 2.910 0.000   0 2.625
BHPXY9 22/02/2018 Call 34.500 0.000 0.000 0.000   0 0.000
BHPXZ9 22/02/2018 Put 34.500 3.395 3.395 0.000   0 3.100
BHPDU7 22/02/2018 Call 34.510 0.000 0.000 0.000   0 0.000
BHPDV7 22/02/2018 Put 34.510 3.405 3.405 0.000   0 3.110
BHPZU9 22/02/2018 Call 35.000 0.000 0.050 0.000   0 0.000
BHPB77 22/02/2018 Put 35.000 3.890 3.890 0.000   0 3.585
BHPDW7 22/02/2018 Call 35.010 0.000 0.000 0.000   0 0.000
BHPDX7 22/02/2018 Put 35.010 3.900 3.900 0.000   159 3.595
BHPE37 22/02/2018 Call 35.500 0.000 0.000 0.000   0 0.000
BHPE47 22/02/2018 Put 35.500 4.390 4.390 0.000   0 4.075
BHPNX7 01/03/2018 Call 0.010 31.110 31.110 0.000   0 31.545
BHPRR7 01/03/2018 Call 24.000 7.120 7.120 0.000   0 7.445
BHPRS7 01/03/2018 Put 24.000 0.000 0.060 0.000   0 0.000
BHPPV7 01/03/2018 Call 24.500 6.620 6.620 0.000   0 6.945
BHPPW7 01/03/2018 Put 24.500 0.000 0.060 0.000   0 0.000
BHPRF7 01/03/2018 Call 25.000 6.120 6.120 0.000   0 6.445
BHPRG7 01/03/2018 Put 25.000 0.000 0.060 0.000   0 0.000
BHPP77 01/03/2018 Call 25.500 5.620 5.620 0.000   0 5.950
BHPP87 01/03/2018 Put 25.500 0.000 0.060 0.000   0 0.000
BHPR67 01/03/2018 Call 26.000 5.120 5.120 0.000   0 5.450
BHPR77 01/03/2018 Put 26.000 0.000 0.060 0.000   0 0.000
BHPQ67 01/03/2018 Call 26.500 4.620 4.620 0.000   0 4.950
BHPQ77 01/03/2018 Put 26.500 0.000 0.060 0.000   0 0.001
BHPQZ7 01/03/2018 Call 27.000 4.120 4.120 0.000   0 4.455
BHPR17 01/03/2018 Put 27.000 0.000 0.060 0.000   0 0.002
BHPQ47 01/03/2018 Call 27.500 3.620 3.620 0.000   0 3.960
BHPQ57 01/03/2018 Put 27.500 0.000 0.060 0.000   1 0.006
BHPQA7 01/03/2018 Call 28.000 3.125 3.125 0.000   0 3.465
BHPQB7 01/03/2018 Put 28.000 0.000 0.060 0.000   100 0.015
BHPP37 01/03/2018 Call 28.500 2.635 2.635 0.000   0 2.980
BHPP47 01/03/2018 Put 28.500 0.007 0.065 0.000   0 0.025
BHPR47 01/03/2018 Call 29.000 2.155 2.155 0.000   0 2.505
BHPR57 01/03/2018 Put 29.000 0.035 0.095 0.000   50 0.050
BHPP57 01/03/2018 Call 29.500 0.000 0.000 0.000   20 2.045
BHPP67 01/03/2018 Put 29.500 0.090 0.150 0.000   100 0.085
BHPR27 01/03/2018 Call 30.000 0.000 1.250 0.000   100 1.610
BHPR37 01/03/2018 Put 30.000 0.180 0.240 0.000   100 0.155
BHPRJ7 01/03/2018 Call 30.500 0.000 0.000 0.000   22 1.210
BHPRK7 01/03/2018 Put 30.500 0.310 0.380 0.000   126 0.250
BHPNY7 01/03/2018 Call 31.000 0.500 0.590 0.000   30 0.860
BHPNZ7 01/03/2018 Put 31.000 0.510 0.595 0.000   10 0.405
BHPRL7 01/03/2018 Call 31.500 0.280 0.355 0.390 39 124 0.570
BHPRM7 01/03/2018 Put 31.500 0.775 0.915 0.000   0 0.625
BHPP17 01/03/2018 Call 32.000 0.150 0.205 0.200 200 500 0.350
BHPP27 01/03/2018 Put 32.000 0.000 0.000 0.000   0 0.910
BHPRH7 01/03/2018 Call 32.500 0.070 0.115 0.000   65 0.200
BHPRI7 01/03/2018 Put 32.500 0.000 0.000 0.000   0 1.270
BHPQ27 01/03/2018 Call 33.000 0.020 0.070 0.000   190 0.105
BHPQ37 01/03/2018 Put 33.000 0.000 0.000 0.000   0 1.680
BHPR87 01/03/2018 Call 33.500 0.000 0.060 0.000   0 0.050
BHPR97 01/03/2018 Put 33.500 2.410 2.410 0.000   0 2.130
BHPP97 01/03/2018 Call 34.000 0.000 0.060 0.000   0 0.020
BHPPK7 01/03/2018 Put 34.000 2.895 2.895 0.000   0 2.600
BHPQ87 01/03/2018 Call 34.500 0.000 0.060 0.000   0 0.009
BHPQ97 01/03/2018 Put 34.500 3.390 3.390 0.000   0 3.085
BHPS47 01/03/2018 Call 35.000 0.000 0.060 0.000   0 0.003
BHPS57 01/03/2018 Put 35.000 3.890 3.890 0.000   0 3.580
BHPSV7 01/03/2018 Call 35.500 0.000 0.060 0.000   0 0.001
BHPSW7 01/03/2018 Put 35.500 4.390 4.390 0.000   0 4.075
BHPTW7 01/03/2018 Call 36.000 0.000 0.060 0.000   0 0.000
BHPTX7 01/03/2018 Put 36.000 4.890 4.890 0.000   0 4.570
BHPTM7 01/03/2018 Call 36.500 0.000 0.060 0.000   0 0.000
BHPTN7 01/03/2018 Put 36.500 5.390 5.390 0.000   0 5.070
BHPSO7 08/03/2018 Call 0.010 30.590 30.590 0.000   0 30.930
BHPUJ7 08/03/2018 Call 26.500 4.630 4.630 0.000   0 4.960
BHPUM7 08/03/2018 Put 26.500 0.000 0.060 0.000   0 0.007
BHPSZ7 08/03/2018 Call 27.000 4.130 4.130 0.000   0 4.460
BHPT17 08/03/2018 Put 27.000 0.006 0.065 0.000   0 0.015
BHPUH7 08/03/2018 Call 27.500 3.630 3.630 0.000   0 3.970
BHPUI7 08/03/2018 Put 27.500 0.025 0.085 0.000   0 0.030
BHPT27 08/03/2018 Call 28.000 3.140 3.140 0.000   0 3.480
BHPT37 08/03/2018 Put 28.000 0.060 0.120 0.000   0 0.060
BHPT87 08/03/2018 Call 28.500 2.655 2.655 0.000   0 3.000
BHPT97 08/03/2018 Put 28.500 0.115 0.180 0.000   0 0.100
BHPTI7 08/03/2018 Call 29.000 2.190 2.190 0.000   0 2.530
BHPTJ7 08/03/2018 Put 29.000 0.195 0.265 0.000   0 0.165
BHPT67 08/03/2018 Call 29.500 0.000 0.000 0.000   0 2.080
BHPT77 08/03/2018 Put 29.500 0.310 0.390 0.000   0 0.265
BHPTK7 08/03/2018 Call 30.000 0.000 0.000 0.000   0 1.655
BHPTL7 08/03/2018 Put 30.000 0.470 0.570 0.000   0 0.400
BHPTG7 08/03/2018 Call 30.500 0.000 0.000 0.000   0 1.270
BHPTH7 08/03/2018 Put 30.500 0.685 0.805 0.700 20 20 0.585
BHPSP7 08/03/2018 Call 31.000 0.570 0.690 0.000   0 0.925
BHPSQ7 08/03/2018 Put 31.000 0.990 1.130 0.000   0 0.830
BHPT47 08/03/2018 Call 31.500 0.350 0.470 0.000   33 0.650
BHPT57 08/03/2018 Put 31.500 1.325 1.505 0.000   0 1.135
BHPSR7 08/03/2018 Call 32.000 0.210 0.295 0.000   0 0.425
BHPSS7 08/03/2018 Put 32.000 0.000 0.000 0.000   0 1.495
BHPTC7 08/03/2018 Call 32.500 0.115 0.180 0.000   30 0.265
BHPTF7 08/03/2018 Put 32.500 0.000 0.000 0.000   0 1.900
BHPTQ7 08/03/2018 Call 33.000 0.055 0.110 0.000   0 0.155
BHPTR7 08/03/2018 Put 33.000 0.000 0.000 0.000   0 2.335
BHPTA7 08/03/2018 Call 33.500 0.015 0.075 0.000   0 0.085
BHPTB7 08/03/2018 Put 33.500 2.950 2.950 0.000   0 2.790
BHPTS7 08/03/2018 Call 34.000 0.000 0.060 0.000   0 0.045
BHPTT7 08/03/2018 Put 34.000 3.425 3.425 0.000   0 3.265
BHPST7 08/03/2018 Call 34.500 0.000 0.060 0.000   0 0.020
BHPSU7 08/03/2018 Put 34.500 3.915 3.915 0.000   0 3.745
BHPTU7 08/03/2018 Call 35.000 0.000 0.060 0.000   0 0.010
BHPTV7 08/03/2018 Put 35.000 4.405 4.405 0.000   0 4.240
BHPSX7 08/03/2018 Call 35.500 0.000 0.060 0.000   0 0.005
BHPSY7 08/03/2018 Put 35.500 4.900 4.900 0.000   0 4.735
BHPTY7 08/03/2018 Call 36.000 0.000 0.060 0.000   0 0.002
BHPUG7 08/03/2018 Put 36.000 5.400 5.400 0.000   0 5.235
BHPTO7 08/03/2018 Call 36.500 0.000 0.060 0.000   0 0.001
BHPTP7 08/03/2018 Put 36.500 5.895 5.895 0.000   0 5.735
BHPPK9 28/03/2018 Call 0.010 30.620 30.620 0.000   2,000 30.935
BHPPW8 28/03/2018 Call 0.100 31.010 31.010 0.000   0 31.330
BHPPX8 28/03/2018 Put 0.100 0.000 0.000 0.000   0 0.000
BHPPY8 28/03/2018 Call 0.110 30.470 30.470 0.000   7,211 30.790
BHPQE8 28/03/2018 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXA9 28/03/2018 Call 13.000 18.120 18.120 0.000   0 18.440
BHPX99 28/03/2018 Put 13.000 0.000 0.000 0.000   0 0.000
BHPCX7 28/03/2018 Call 13.010 17.590 17.590 0.000   0 17.920
BHPCW7 28/03/2018 Put 13.010 0.000 0.000 0.000   0 0.000
BHPXB9 28/03/2018 Call 13.500 17.620 17.620 0.000   0 17.940
BHPXC9 28/03/2018 Put 13.500 0.000 0.000 0.000   0 0.000
BHPCU7 28/03/2018 Call 13.510 17.095 17.095 0.000   0 17.425
BHPCV7 28/03/2018 Put 13.510 0.000 0.000 0.000   0 0.000
BHPXF9 28/03/2018 Call 14.000 17.120 17.120 0.000   0 17.440
BHPXD9 28/03/2018 Put 14.000 0.000 0.000 0.000   700 0.000
BHPXI9 28/03/2018 Call 14.010 16.595 16.595 0.000   0 16.930
BHPXJ9 28/03/2018 Put 14.010 0.000 0.000 0.000   500 0.000
BHPXG9 28/03/2018 Call 14.500 16.620 16.620 0.000   0 16.940
BHPXH9 28/03/2018 Put 14.500 0.000 0.000 0.000   300 0.000
BHPI67 28/03/2018 Call 14.510 16.095 16.095 0.000   0 16.435
BHPI57 28/03/2018 Put 14.510 0.000 0.000 0.000   0 0.000
BHPFX8 28/03/2018 Call 18.000 13.125 13.125 0.000   0 13.445
BHPFY8 28/03/2018 Put 18.000 0.000 0.000 0.000   820 0.000
BHPIS8 28/03/2018 Call 18.500 12.625 12.625 0.000   0 12.945
BHPIT8 28/03/2018 Put 18.500 0.000 0.000 0.000   0 0.000
BHPFR8 28/03/2018 Call 19.000 12.125 12.125 0.000   0 12.450
BHPFS8 28/03/2018 Put 19.000 0.000 0.000 0.000   3,600 0.000
BHPFF7 28/03/2018 Call 19.010 0.000 0.000 0.000   300 11.960
BHPFG7 28/03/2018 Put 19.010 0.000 0.000 0.000   0 0.000
BHPJ37 28/03/2018 Call 19.500 11.625 11.625 0.000   0 11.950
BHPJ47 28/03/2018 Put 19.500 0.000 0.000 0.000   100 0.000
BHPUK8 28/03/2018 Call 19.510 11.105 11.105 0.000   0 11.465
BHPUL8 28/03/2018 Put 19.510 0.000 0.000 0.000   0 0.000
BHPFT8 28/03/2018 Call 20.000 11.125 11.125 0.000   1 11.450
BHPFW8 28/03/2018 Put 20.000 0.000 0.000 0.000   5,325 0.000
BHPUM8 28/03/2018 Call 20.010 10.605 10.605 0.000   0 10.970
BHPUN8 28/03/2018 Put 20.010 0.000 0.000 0.000   35 0.000
BHPM19 28/03/2018 Call 20.500 10.625 10.625 0.000   88 10.955
BHPM29 28/03/2018 Put 20.500 0.000 0.000 0.000   0 0.000
BHPDS9 28/03/2018 Call 20.510 10.105 10.105 0.000   151 10.480
BHPDT9 28/03/2018 Put 20.510 0.000 0.000 0.000   100 0.000
BHPFZ8 28/03/2018 Call 21.000 10.125 10.125 0.000   20 10.455
BHPG28 28/03/2018 Put 21.000 0.000 0.000 0.000   960 0.000
BHPDU9 28/03/2018 Call 21.010 9.605 9.605 0.000   151 9.985
BHPDV9 28/03/2018 Put 21.010 0.000 0.000 0.000   0 0.000
BHPM39 28/03/2018 Call 21.500 9.625 9.625 0.000   22 9.955
BHPM49 28/03/2018 Put 21.500 0.000 0.000 0.000   3,310 0.000
BHPDW9 28/03/2018 Call 21.510 9.105 9.105 0.000   0 9.490
BHPDX9 28/03/2018 Put 21.510 0.000 0.000 0.000   52 0.000
BHPG38 28/03/2018 Call 22.000 9.125 9.125 0.000   0 9.455
BHPG48 28/03/2018 Put 22.000 0.000 0.000 0.000   915 0.000
BHPT79 28/03/2018 Call 22.010 8.605 8.605 0.000   174 8.990
BHPT59 28/03/2018 Put 22.010 0.000 0.000 0.000   336 0.000
BHPLT9 28/03/2018 Call 22.500 8.625 8.625 0.000   0 8.955
BHPLU9 28/03/2018 Put 22.500 0.000 0.000 0.000   360 0.000
BHPFG8 28/03/2018 Call 23.000 8.125 8.125 0.000   174 8.455
BHPFK8 28/03/2018 Put 23.000 0.001 0.001 0.000   958 0.001
BHPT89 28/03/2018 Call 23.010 7.610 7.610 0.000   416 7.990
BHPT99 28/03/2018 Put 23.010 0.001 0.001 0.000   12 0.001
BHPLW9 28/03/2018 Call 23.500 7.625 7.625 0.000   1,023 7.955
BHPLX9 28/03/2018 Put 23.500 0.002 0.002 0.000   163 0.002
BHPFL8 28/03/2018 Call 24.000 7.130 7.130 0.000   1,475 7.455
BHPFM8 28/03/2018 Put 24.000 0.004 0.004 0.000   1,761 0.004
BHPTB9 28/03/2018 Call 24.010 0.000 0.000 0.000   6,106 6.995
BHPTA9 28/03/2018 Put 24.010 0.004 0.004 0.000   1,142 0.004
BHPM99 28/03/2018 Call 24.500 6.630 6.630 0.000   335 6.955
BHPMA9 28/03/2018 Put 24.500 0.007 0.007 0.000   273 0.007
BHPWC8 28/03/2018 Call 24.510 6.125 6.125 0.000   110 6.500
BHPWD8 28/03/2018 Put 24.510 0.008 0.008 0.000   100 0.008
BHPFP8 28/03/2018 Call 25.000 6.130 6.130 0.000   1,979 6.460
BHPFQ8 28/03/2018 Put 25.000 0.015 0.015 0.000   2,174 0.015
BHPWE8 28/03/2018 Call 25.010 0.000 0.000 0.000   473 6.005
BHPWF8 28/03/2018 Put 25.010 0.015 0.015 0.000   20,350 0.015
BHPM79 28/03/2018 Call 25.500 5.630 5.630 0.000   565 5.960
BHPM89 28/03/2018 Put 25.500 0.025 0.025 0.000   875 0.025
BHPWG8 28/03/2018 Call 25.510 5.150 5.150 0.000   454 5.515
BHPWH8 28/03/2018 Put 25.510 0.025 0.025 0.000   420 0.025
BHPFN8 28/03/2018 Call 26.000 5.135 5.135 0.000   2,568 5.465
BHPFO8 28/03/2018 Put 26.000 0.000 0.000 0.000   1,178 0.040
BHPWI8 28/03/2018 Call 26.010 0.000 0.000 0.000   1,688 5.030
BHPWJ8 28/03/2018 Put 26.010 0.040 0.040 0.000   1,065 0.040
BHPM59 28/03/2018 Call 26.500 4.640 4.640 0.000   1,631 4.970
BHPM69 28/03/2018 Put 26.500 0.055 0.115 0.000   1,868 0.060
BHPWK8 28/03/2018 Call 26.510 0.000 0.000 0.000   141 4.545
BHPWL8 28/03/2018 Put 26.510 0.065 0.065 0.000   891 0.060
BHPI18 28/03/2018 Call 27.000 4.150 4.150 0.000   3,142 4.475
BHPI28 28/03/2018 Put 27.000 0.095 0.150 0.000   1,040 0.090
BHPWL7 28/03/2018 Call 27.010 0.000 0.000 0.000   3,869 4.065
BHPWM7 28/03/2018 Put 27.010 0.100 0.100 0.000   1,445 0.090
BHPLY9 28/03/2018 Call 27.500 3.670 3.670 0.000   6,071 3.985
BHPLZ9 28/03/2018 Put 27.500 0.140 0.200 0.000   1,100 0.130
BHPWN7 28/03/2018 Call 27.510 0.000 0.000 0.000   792 3.595
BHPWO7 28/03/2018 Put 27.510 0.150 0.150 0.000   600 0.130
BHPJB8 28/03/2018 Call 28.000 3.205 3.205 0.000   3,228 3.500
BHPJC8 28/03/2018 Put 28.000 0.200 0.265 0.230 100 2,948 0.185
BHPTC9 28/03/2018 Call 28.010 2.875 2.875 0.000   12,954 3.135
BHPTD9 28/03/2018 Put 28.010 0.000 0.000 0.220 22 3,060 0.185
BHPTG9 28/03/2018 Call 28.500 0.000 0.000 0.000   3,014 3.020
BHPTH9 28/03/2018 Put 28.500 0.290 0.360 0.000   1,884 0.260
BHPTJ9 28/03/2018 Call 28.510 0.000 0.000 0.000   2,968 2.690
BHPTI9 28/03/2018 Put 28.510 0.000 0.000 0.000   1,518 0.260
BHPIG9 28/03/2018 Call 29.000 2.310 2.310 0.000   7,182 2.560
BHPIL9 28/03/2018 Put 29.000 0.400 0.485 0.430 10 2,520 0.355
BHPTF9 28/03/2018 Call 29.010 0.300 0.000 0.000   10,683 2.270
BHPTE9 28/03/2018 Put 29.010 0.425 0.425 0.000   1,291 0.355
BHPKF9 28/03/2018 Call 29.500 1.645 1.825 0.000   2,066 2.120
BHPKG9 28/03/2018 Put 29.500 0.550 0.630 0.580 110 2,730 0.480
BHPBW8 28/03/2018 Call 29.510 0.000 1.480 0.000 15 2,157 1.875
BHPBX8 28/03/2018 Put 29.510 0.570 0.570 0.000   799 0.480
BHPJ59 28/03/2018 Call 30.000 1.295 1.450 0.000 10 9,702 1.715
BHPJ69 28/03/2018 Put 30.000 0.730 0.825 0.780 20 1,894 0.635
BHPSC7 28/03/2018 Call 30.010 0.000 0.000 0.000 20 4,936 1.520
BHPSD7 28/03/2018 Put 30.010 0.000 0.000 0.000   1,241 0.635
BHPWB9 28/03/2018 Call 30.500 0.990 1.100 0.000   1,053 1.350
BHPWC9 28/03/2018 Put 30.500 0.955 1.050 0.000   741 0.830
BHPEP7 28/03/2018 Call 30.510 0.000 0.000 0.000   996 1.205
BHPEQ7 28/03/2018 Put 30.510 0.000 0.000 0.000   730 0.830
BHPPU9 28/03/2018 Call 31.000 0.715 0.795 0.770 196 2,065 1.030
BHPPV9 28/03/2018 Put 31.000 1.225 1.330 1.150 50 588 1.065
BHPSE7 28/03/2018 Call 31.010 0.000 0.000 0.000   3,779 0.930
BHPSF7 28/03/2018 Put 31.010 0.000 0.000 0.000   903 1.070
BHPXN7 28/03/2018 Call 31.500 0.510 0.570 0.000   1,019 0.765
BHPXO7 28/03/2018 Put 31.500 1.495 1.670 0.000   500 1.350
BHPXP7 28/03/2018 Call 31.510 0.000 0.000 0.000   937 0.700
BHPXQ7 28/03/2018 Put 31.510 0.000 0.000 0.000   845 1.350
BHPX67 28/03/2018 Call 32.000 0.340 0.400 0.370 30 5,065 0.550
BHPX77 28/03/2018 Put 32.000 1.830 2.050 0.000   203 1.670
BHPSI7 28/03/2018 Call 32.010 0.000 0.000 0.000   6,555 0.510
BHPSJ7 28/03/2018 Put 32.010 0.000 0.000 0.000   259 1.675
BHPKS8 28/03/2018 Call 32.500 0.215 0.290 0.240 15 1,239 0.380
BHPKT8 28/03/2018 Put 32.500 2.225 2.445 0.000   13 2.035
BHPYU8 28/03/2018 Call 32.510 0.000 0.000 0.000   368 0.360
BHPYV8 28/03/2018 Put 32.510 0.000 0.000 0.000   460 2.040
BHPCY7 28/03/2018 Call 33.000 0.135 0.190 0.160 50 4,615 0.260
BHPCZ7 28/03/2018 Put 33.000 2.590 2.935 0.000   0 2.440
BHPD57 28/03/2018 Call 33.010 0.000 0.000 0.000   2,953 0.245
BHPD67 28/03/2018 Put 33.010 0.000 0.000 0.000   806 2.440
BHPD27 28/03/2018 Call 33.500 0.075 0.125 0.000   863 0.170
BHPD17 28/03/2018 Put 33.500 3.065 3.065 0.000   0 2.870
BHPD87 28/03/2018 Call 33.510 0.120 0.120 0.000   190 0.165
BHPD77 28/03/2018 Put 33.510 0.000 0.000 0.000   40 2.865
BHPD37 28/03/2018 Call 34.000 0.040 0.090 0.000   2,808 0.110
BHPD47 28/03/2018 Put 34.000 3.510 3.510 0.000   0 3.315
BHPD97 28/03/2018 Call 34.010 0.075 0.075 0.000   0 0.105
BHPDK7 28/03/2018 Put 34.010 3.505 3.505 0.000   458 3.315
BHPY19 28/03/2018 Call 34.500 0.015 0.070 0.000   400 0.070
BHPY29 28/03/2018 Put 34.500 3.970 3.970 0.000   0 3.785
BHPKZ9 28/03/2018 Call 35.000 0.000 0.050 0.000   1,430 0.040
BHPL19 28/03/2018 Put 35.000 4.445 4.445 0.000   20 4.260
BHPBV7 28/03/2018 Call 35.500 0.015 0.015 0.000   160 0.025
BHPBW7 28/03/2018 Put 35.500 4.925 4.925 0.000   249 4.745
BHPBX7 28/03/2018 Call 35.510 0.015 0.015 0.000   0 0.025
BHPBY7 28/03/2018 Put 35.510 4.910 4.910 0.000   617 4.740
BHPGP9 28/03/2018 Call 37.000 0.003 0.003 0.000   75 0.005
BHPGQ9 28/03/2018 Put 37.000 6.400 6.400 0.000   9 6.215
BHPGR9 28/03/2018 Call 37.010 0.003 0.003 0.000   0 0.005
BHPGS9 28/03/2018 Put 37.010 6.380 6.380 0.000   0 6.205
BHPGT9 28/03/2018 Call 38.000 0.001 0.001 0.000   0 0.001
BHPGU9 28/03/2018 Put 38.000 7.395 7.395 0.000   0 7.205
BHPGV9 28/03/2018 Call 38.010 0.001 0.001 0.000   0 0.001
BHPGW9 28/03/2018 Put 38.010 7.370 7.370 0.000   0 7.195
BHPGX9 28/03/2018 Call 39.000 0.000 0.000 0.000   0 0.000
BHPGY9 28/03/2018 Put 39.000 8.390 8.390 0.000   0 8.200
BHPGZ9 28/03/2018 Call 39.010 0.000 0.000 0.000   0 0.000
BHPI19 28/03/2018 Put 39.010 8.365 8.365 0.000   0 8.190
BHPI97 28/03/2018 Call 41.000 0.000 0.000 0.000   0 0.000
BHPIF7 28/03/2018 Put 41.000 10.390 10.390 0.000   101 10.155
BHPI77 28/03/2018 Call 41.010 0.000 0.000 0.000   0 0.000
BHPI87 28/03/2018 Put 41.010 10.360 10.360 0.000   78 10.140
BHPDV8 26/04/2018 Call 0.010 30.665 30.665 0.000   0 30.985
BHPD98 26/04/2018 Call 23.000 8.125 8.125 0.000   0 8.450
BHPDK8 26/04/2018 Put 23.000 0.006 0.006 0.000   50 0.010
BHPD38 26/04/2018 Call 23.500 7.625 7.625 0.000   0 7.950
BHPD48 26/04/2018 Put 23.500 0.010 0.010 0.000   10 0.020
BHPDR8 26/04/2018 Call 24.000 7.130 7.130 0.000   36 7.450
BHPDS8 26/04/2018 Put 24.000 0.020 0.020 0.000   245 0.030
BHPUN9 26/04/2018 Call 24.010 0.000 0.000 0.000   307 6.985
BHPUQ9 26/04/2018 Put 24.010 0.020 0.020 0.000   0 0.030
BHPCI8 26/04/2018 Call 24.500 6.630 6.630 0.000   0 6.950
BHPCJ8 26/04/2018 Put 24.500 0.030 0.030 0.000   0 0.045
BHPUR9 26/04/2018 Call 24.510 6.175 6.175 0.000   0 6.500
BHPUS9 26/04/2018 Put 24.510 0.030 0.030 0.000   0 0.045
BHPDT8 26/04/2018 Call 25.000 6.130 6.130 0.000   0 6.450
BHPDU8 26/04/2018 Put 25.000 0.050 0.050 0.000   125 0.060
BHPUT9 26/04/2018 Call 25.010 5.695 5.695 0.000   0 6.020
BHPUU9 26/04/2018 Put 25.010 0.050 0.050 0.000   0 0.060
BHPCK8 26/04/2018 Call 25.500 5.630 5.630 0.000   3 5.950
BHPCL8 26/04/2018 Put 25.500 0.075 0.075 0.000   215 0.080
BHPCY8 26/04/2018 Call 26.000 5.135 5.135 0.000   0 5.450
BHPCZ8 26/04/2018 Put 26.000 0.105 0.105 0.000   645 0.110
BHPDP8 26/04/2018 Call 26.500 4.645 4.645 0.000   35 4.950
BHPDQ8 26/04/2018 Put 26.500 0.150 0.220 0.000   1,258 0.145
BHPJA7 26/04/2018 Call 26.510 0.000 0.000 0.000   10 4.535
BHPJB7 26/04/2018 Put 26.510 0.155 0.155 0.000   0 0.145
BHPD18 26/04/2018 Call 27.000 4.160 4.160 0.000   144 4.455
BHPD28 26/04/2018 Put 27.000 0.200 0.285 0.000   964 0.190
BHPUV9 26/04/2018 Call 27.010 0.000 0.000 0.000   48 4.045
BHPUW9 26/04/2018 Put 27.010 0.215 0.215 0.000   50 0.190
BHPCM8 26/04/2018 Call 27.500 3.685 3.685 0.000   20 3.955
BHPCR8 26/04/2018 Put 27.500 0.280 0.350 0.300 64 840 0.250
BHPRT7 26/04/2018 Call 27.510 0.000 0.000 0.000   100 3.580
BHPRU7 26/04/2018 Put 27.510 0.290 0.290 0.000   0 0.255
BHPCW8 26/04/2018 Call 28.000 3.230 3.230 0.000   266 3.465
BHPCX8 26/04/2018 Put 28.000 0.370 0.425 0.000   1,101 0.330
BHPIN7 26/04/2018 Call 28.010 0.000 0.000 0.000   460 3.135
BHPIO7 26/04/2018 Put 28.010 0.385 0.385 0.000   20 0.330
BHPCS8 26/04/2018 Call 28.500 2.795 2.795 2.760 5 487 2.990
BHPCT8 26/04/2018 Put 28.500 0.480 0.545 0.000   195 0.425
BHPIV7 26/04/2018 Call 28.510 2.645 2.645 0.000   104 2.725
BHPIW7 26/04/2018 Put 28.510 0.495 0.495 0.000   150 0.425
BHPCU8 26/04/2018 Call 29.000 0.000 0.000 2.645 3 496 2.545
BHPCV8 26/04/2018 Put 29.000 0.615 0.680 0.000   506 0.540
BHPJC7 26/04/2018 Call 29.010 2.270 2.270 0.000   909 2.355
BHPJD7 26/04/2018 Put 29.010 0.635 0.635 0.000   170 0.540
BHPD78 26/04/2018 Call 29.500 1.770 1.945 0.000   902 2.145
BHPD88 26/04/2018 Put 29.500 0.775 0.850 0.000   240 0.680
BHPUX9 26/04/2018 Call 29.510 0.000 0.000 0.000   290 2.010
BHPUY9 26/04/2018 Put 29.510 0.795 0.795 0.000   120 0.680
BHPD58 26/04/2018 Call 30.000 1.425 1.605 0.000   1,025 1.785
BHPD68 26/04/2018 Put 30.000 0.970 1.050 0.000   1,601 0.850
BHPUZ9 26/04/2018 Call 30.010 0.000 0.000 0.000 12 995 1.700
BHPV19 26/04/2018 Put 30.010 0.000 0.000 0.000   194 0.850
BHPIQ8 26/04/2018 Call 30.500 1.175 1.280 0.000   2,250 1.465
BHPIR8 26/04/2018 Put 30.500 1.195 1.275 0.000   800 1.050
BHPV29 26/04/2018 Call 30.510 0.000 0.000 0.000   910 1.415
BHPV59 26/04/2018 Put 30.510 0.000 0.000 0.000   364 1.050
BHPJ98 26/04/2018 Call 31.000 0.915 0.970 0.000   1,132 1.185
BHPJA8 26/04/2018 Put 31.000 1.460 1.555 0.000   1,473 1.280
BHPRV7 26/04/2018 Call 31.010 0.000 0.000 0.000   59 1.155
BHPRW7 26/04/2018 Put 31.010 0.000 0.000 0.000   0 1.280
BHPKU8 26/04/2018 Call 31.500 0.705 0.755 0.000 10 194 0.940
BHPKV8 26/04/2018 Put 31.500 1.695 1.855 0.000   708 1.545
BHPRX7 26/04/2018 Call 31.510 0.000 0.000 0.000   15 0.925
BHPRY7 26/04/2018 Put 31.510 0.000 0.000 0.000   0 1.545
BHPKY8 26/04/2018 Call 32.000 0.535 0.575 0.000   460 0.730
BHPKZ8 26/04/2018 Put 32.000 2.010 2.205 0.000   150 1.855
BHPIP7 26/04/2018 Call 32.010 0.000 0.000 0.000   417 0.725
BHPIQ7 26/04/2018 Put 32.010 0.000 0.000 0.000   0 1.845
BHPKW8 26/04/2018 Call 32.500 0.395 0.470 0.000   298 0.560
BHPKX8 26/04/2018 Put 32.500 2.370 2.590 0.000   0 2.190
BHPRZ7 26/04/2018 Call 32.510 0.000 0.000 0.000   38 0.555
BHPS17 26/04/2018 Put 32.510 0.000 0.000 0.000   0 2.185
BHPQW9 26/04/2018 Call 33.000 0.285 0.345 0.000   244 0.420
BHPQX9 26/04/2018 Put 33.000 2.700 3.050 0.000   0 2.560
BHPS27 26/04/2018 Call 33.010 0.000 0.000 0.000   0 0.415
BHPS37 26/04/2018 Put 33.010 2.800 2.800 0.000   0 2.550
BHPVG9 26/04/2018 Call 33.500 0.200 0.240 0.000   2,070 0.310
BHPVH9 26/04/2018 Put 33.500 3.215 3.215 0.000   0 2.960
BHPVU9 26/04/2018 Call 34.000 0.135 0.190 0.000   330 0.225
BHPVV9 26/04/2018 Put 34.000 3.630 3.630 0.000   0 3.385
BHPY39 26/04/2018 Call 34.500 0.080 0.140 0.000   230 0.160
BHPY49 26/04/2018 Put 34.500 4.070 4.070 0.000   0 3.830
BHPB87 26/04/2018 Call 35.000 0.050 0.110 0.000   100 0.115
BHPBM7 26/04/2018 Put 35.000 4.520 4.520 0.000   0 4.290
BHPE57 26/04/2018 Call 35.500 0.065 0.065 0.000   0 0.085
BHPE67 26/04/2018 Put 35.500 4.980 4.980 0.000   0 4.755
BHPW88 24/05/2018 Call 0.010 30.705 30.705 0.000   0 31.030
BHPZC8 24/05/2018 Call 23.500 7.630 7.630 0.000   0 7.950
BHPZD8 24/05/2018 Put 23.500 0.050 0.050 0.000   180 0.045
BHPYK8 24/05/2018 Call 24.000 7.130 7.130 0.000   0 7.450
BHPYL8 24/05/2018 Put 24.000 0.075 0.075 0.000   200 0.065
BHPNL7 24/05/2018 Call 24.010 6.710 6.710 0.000   70 7.030
BHPNM7 24/05/2018 Put 24.010 0.075 0.075 0.000   0 0.065
BHPVZ8 24/05/2018 Call 24.500 6.630 6.630 0.000   0 6.950
BHPW18 24/05/2018 Put 24.500 0.095 0.095 0.000   0 0.090
BHPNN7 24/05/2018 Call 24.510 6.220 6.220 0.000   0 6.540
BHPNO7 24/05/2018 Put 24.510 0.095 0.095 0.000   0 0.090
BHPW48 24/05/2018 Call 25.000 6.130 6.130 0.000   0 6.450
BHPW58 24/05/2018 Put 25.000 0.125 0.125 0.000   240 0.120
BHPNP7 24/05/2018 Call 25.010 5.740 5.740 0.000   0 6.055
BHPNQ7 24/05/2018 Put 25.010 0.125 0.125 0.000   0 0.120
BHPVX8 24/05/2018 Call 25.500 5.630 5.630 0.000   0 5.950
BHPVY8 24/05/2018 Put 25.500 0.165 0.165 0.000   200 0.155
BHPVN8 24/05/2018 Call 26.000 5.135 5.135 0.000   0 5.455
BHPVO8 24/05/2018 Put 26.000 0.205 0.205 0.000   570 0.190
BHPW28 24/05/2018 Call 26.500 4.640 4.640 0.000   0 4.960
BHPW38 24/05/2018 Put 26.500 0.265 0.265 0.000   55 0.245
BHPJE7 24/05/2018 Call 26.510 4.360 4.360 0.000   0 4.645
BHPJF7 24/05/2018 Put 26.510 0.265 0.265 0.000   0 0.240
BHPVP8 24/05/2018 Call 27.000 4.160 4.160 0.000   10 4.470
BHPVQ8 24/05/2018 Put 27.000 0.335 0.335 0.000   68 0.300
BHPL29 24/05/2018 Call 27.010 3.935 3.935 0.000   113 4.205
BHPL39 24/05/2018 Put 27.010 0.335 0.335 0.000   50 0.305
BHPUQ8 24/05/2018 Call 27.500 3.695 3.695 3.760 4 63 3.990
BHPUR8 24/05/2018 Put 27.500 0.420 0.420 0.000   83 0.380
BHPL49 24/05/2018 Call 27.510 0.000 0.000 0.000   1,077 3.780
BHPL59 24/05/2018 Put 27.510 0.420 0.420 0.000   0 0.380
BHPVL8 24/05/2018 Call 28.000 3.250 3.250 0.000   191 3.535
BHPVM8 24/05/2018 Put 28.000 0.480 0.600 0.000   289 0.475
BHPL69 24/05/2018 Call 28.010 3.125 3.125 0.000   200 3.370
BHPL79 24/05/2018 Put 28.010 0.525 0.525 0.000   0 0.475
BHPV18 24/05/2018 Call 28.500 0.000 0.000 0.000 8 63 3.105
BHPV28 24/05/2018 Put 28.500 0.600 0.740 0.000   247 0.585
BHPIX7 24/05/2018 Call 28.510 2.740 2.740 0.000   14 2.985
BHPIY7 24/05/2018 Put 28.510 0.645 0.645 0.000   0 0.585
BHPVH8 24/05/2018 Call 29.000 0.000 0.000 0.000   66 2.700
BHPVI8 24/05/2018 Put 29.000 0.785 0.885 0.840 200 302 0.725
BHPIZ7 24/05/2018 Call 29.010 2.380 2.380 0.000   110 2.615
BHPJ17 24/05/2018 Put 29.010 0.795 0.795 0.000   0 0.720
BHPV38 24/05/2018 Call 29.500 1.910 2.130 0.000   359 2.320
BHPV48 24/05/2018 Put 29.500 0.920 1.060 0.000   3 0.875
BHPKS7 24/05/2018 Call 29.510 2.045 2.045 0.000   50 2.270
BHPKT7 24/05/2018 Put 29.510 0.965 0.965 0.000   100 0.875
BHPVV8 24/05/2018 Call 30.000 1.615 1.795 0.000   207 1.985
BHPVW8 24/05/2018 Put 30.000 1.120 1.260 0.000   44 1.055
BHPKU7 24/05/2018 Call 30.010 0.000 0.000 0.000   735 1.950
BHPKV7 24/05/2018 Put 30.010 0.000 0.000 0.000   0 1.055
BHPVF8 24/05/2018 Call 30.500 1.330 1.510 0.000   80 1.680
BHPVG8 24/05/2018 Put 30.500 1.330 1.505 0.000   0 1.265
BHPKW7 24/05/2018 Call 30.510 0.000 0.000 0.000   125 1.655
BHPKX7 24/05/2018 Put 30.510 0.000 0.000 0.000   50 1.260
BHPVR8 24/05/2018 Call 31.000 1.110 1.205 1.160 75 1,118 1.400
BHPVS8 24/05/2018 Put 31.000 1.585 1.765 0.000   0 1.495
BHPW68 24/05/2018 Call 31.500 0.885 0.990 0.000   20 1.160
BHPW78 24/05/2018 Put 31.500 1.860 2.070 0.000   0 1.760
BHPS67 24/05/2018 Call 31.510 0.000 0.000 0.000   0 1.155
BHPS77 24/05/2018 Put 31.510 0.000 0.000 0.000   0 1.750
BHPJY9 24/05/2018 Call 32.000 0.700 0.805 0.000   13 0.955
BHPJZ9 24/05/2018 Put 32.000 2.180 2.390 0.000   0 2.055
BHPS87 24/05/2018 Call 32.010 0.000 0.000 0.000   50 0.945
BHPS97 24/05/2018 Put 32.010 0.000 0.000 0.000   400 2.040
BHPLA9 24/05/2018 Call 32.500 0.550 0.640 0.000 16 203 0.775
BHPLB9 24/05/2018 Put 32.500 2.525 2.740 0.000   0 2.370
BHPSA7 24/05/2018 Call 32.510 0.000 0.000 0.000   0 0.765
BHPSB7 24/05/2018 Put 32.510 0.000 0.000 0.000   0 2.355
BHPQY9 24/05/2018 Call 33.000 0.425 0.540 0.000   30 0.615
BHPQZ9 24/05/2018 Put 33.000 2.825 3.175 0.000   0 2.715
BHPSK7 24/05/2018 Call 33.010 0.505 0.505 0.000   0 0.615
BHPSL7 24/05/2018 Put 33.010 0.000 0.000 0.000   0 2.695
BHPVI9 24/05/2018 Call 33.500 0.305 0.395 0.000   70 0.485
BHPVJ9 24/05/2018 Put 33.500 3.315 3.315 0.000   0 3.080
BHPVW9 24/05/2018 Call 34.000 0.225 0.315 0.000   0 0.375
BHPVX9 24/05/2018 Put 34.000 3.725 3.725 0.000   0 3.465
BHPY59 24/05/2018 Call 34.500 0.170 0.240 0.000   0 0.285
BHPY69 24/05/2018 Put 34.500 4.150 4.150 0.000   0 3.880
BHPBO7 24/05/2018 Call 35.000 0.120 0.190 0.000   110 0.215
BHPC87 24/05/2018 Put 35.000 4.595 4.595 0.000   0 4.315
BHPE77 24/05/2018 Call 35.500 0.125 0.125 0.000   0 0.160
BHPE87 24/05/2018 Put 35.500 5.045 5.045 0.000   0 4.765
BHPQU8 28/06/2018 Call 0.010 30.765 30.765 0.000   0 31.070
BHPX48 28/06/2018 Call 12.000 19.120 19.120 0.000   0 19.440
BHPX58 28/06/2018 Put 12.000 0.000 0.000 0.000   0 0.000
BHPT28 28/06/2018 Call 12.500 18.620 18.620 0.000   0 18.940
BHPT38 28/06/2018 Put 12.500 0.000 0.000 0.000   0 0.000
BHPRQ8 28/06/2018 Call 13.000 18.120 18.120 0.000   0 18.440
BHPRR8 28/06/2018 Put 13.000 0.000 0.000 0.000   0 0.000
BHPJR7 28/06/2018 Call 13.010 17.720 17.720 0.000   0 18.055
BHPJS7 28/06/2018 Put 13.010 0.000 0.000 0.000   0 0.000
BHPJL8 28/06/2018 Call 13.500 17.620 17.620 0.000   0 17.940
BHPJM8 28/06/2018 Put 13.500 0.000 0.000 0.000   0 0.000
BHPJT7 28/06/2018 Call 13.510 17.225 17.225 0.000   0 17.570
BHPJU7 28/06/2018 Put 13.510 0.000 0.000 0.000   0 0.000
BHPDN8 28/06/2018 Call 14.000 17.120 17.120 0.000   20 17.445
BHPDO8 28/06/2018 Put 14.000 0.000 0.000 0.000   80 0.000
BHPJX7 28/06/2018 Call 14.010 16.725 16.725 0.000   0 17.075
BHPJY7 28/06/2018 Put 14.010 0.000 0.000 0.000   500 0.000
BHPYI7 28/06/2018 Call 14.500 16.620 16.620 0.000   0 16.945
BHPYJ7 28/06/2018 Put 14.500 0.000 0.000 0.000   50 0.000
BHPJZ7 28/06/2018 Call 14.510 16.220 16.220 0.000   0 16.570
BHPK17 28/06/2018 Put 14.510 0.000 0.000 0.000   0 0.000
BHPVZ7 28/06/2018 Call 15.000 16.120 16.120 0.000   0 16.445
BHPW17 28/06/2018 Put 15.000 0.000 0.000 0.000   40 0.000
BHPTD7 28/06/2018 Call 16.000 15.120 15.120 0.000   0 15.445
BHPTE7 28/06/2018 Put 16.000 0.000 0.000 0.000   50 0.000
BHPQJ7 28/06/2018 Call 17.000 14.125 14.125 0.000   0 14.445
BHPQK7 28/06/2018 Put 17.000 0.000 0.000 0.000   530 0.000
BHPGS7 28/06/2018 Call 18.000 13.125 13.125 0.000   0 13.445
BHPGT7 28/06/2018 Put 18.000 0.001 0.001 0.000   150 0.001
BHPIR7 28/06/2018 Call 18.010 12.725 12.725 0.000   980 13.055
BHPIS7 28/06/2018 Put 18.010 0.001 0.001 0.000   0 0.001
BHPCH9 28/06/2018 Call 18.500 12.625 12.625 0.000   0 12.945
BHPCI9 28/06/2018 Put 18.500 0.002 0.002 0.000   0 0.001
BHPCJ9 28/06/2018 Call 18.510 12.225 12.225 0.000   0 12.555
BHPCK9 28/06/2018 Put 18.510 0.002 0.002 0.000   0 0.002
BHPMV9 28/06/2018 Call 19.000 12.125 12.125 0.000   0 12.445
BHPMW9 28/06/2018 Put 19.000 0.003 0.003 0.000   2,095 0.002
BHPD89 28/06/2018 Call 19.010 11.725 11.725 0.000   483 12.055
BHPD99 28/06/2018 Put 19.010 0.003 0.003 0.000   25 0.003
BHPTS8 28/06/2018 Call 19.500 11.625 11.625 0.000   0 11.945
BHPTT8 28/06/2018 Put 19.500 0.005 0.005 0.000   250 0.004
BHPDK9 28/06/2018 Call 19.510 11.230 11.230 0.000   720 11.560
BHPDL9 28/06/2018 Put 19.510 0.005 0.005 0.000   0 0.004
BHPK69 28/06/2018 Call 20.000 11.125 11.125 0.000   36 11.445
BHPK79 28/06/2018 Put 20.000 0.008 0.008 0.000   2,997 0.007
BHPDM9 28/06/2018 Call 20.010 10.735 10.735 0.000   129 11.060
BHPDN9 28/06/2018 Put 20.010 0.008 0.008 0.000   0 0.007
BHPQ68 28/06/2018 Call 20.500 10.625 10.625 0.000   0 10.945
BHPQ78 28/06/2018 Put 20.500 0.010 0.010 0.000   250 0.010
BHPDO9 28/06/2018 Call 20.510 10.240 10.240 0.000   95 10.565
BHPDP9 28/06/2018 Put 20.510 0.010 0.010 0.000   0 0.010
BHPYQ8 28/06/2018 Call 21.000 10.125 10.125 0.000   2 10.450
BHPYR8 28/06/2018 Put 21.000 0.015 0.015 0.000   141 0.015
BHPDQ9 28/06/2018 Call 21.010 9.745 9.745 0.000   110 10.065
BHPDR9 28/06/2018 Put 21.010 0.020 0.020 0.000   625 0.015
BHPQ88 28/06/2018 Call 21.500 9.625 9.625 0.000   0 9.950
BHPQ98 28/06/2018 Put 21.500 0.025 0.025 0.000   270 0.025
BHPJG7 28/06/2018 Call 21.510 9.250 9.250 0.000   20 9.570
BHPJH7 28/06/2018 Put 21.510 0.025 0.025 0.000   0 0.025
BHPXO8 28/06/2018 Call 22.000 9.125 9.125 0.000   0 9.450
BHPXP8 28/06/2018 Put 22.000 0.035 0.035 0.000   240 0.035
BHPTE8 28/06/2018 Call 22.010 8.760 8.760 0.000   313 9.080
BHPTF8 28/06/2018 Put 22.010 0.035 0.035 0.000   30 0.035
BHPNN8 28/06/2018 Call 22.500 8.625 8.625 0.000   0 8.950
BHPNO8 28/06/2018 Put 22.500 0.050 0.050 0.000   4,533 0.050
BHPVT8 28/06/2018 Call 23.000 8.130 8.130 0.000   96 8.450
BHPVU8 28/06/2018 Put 23.000 0.070 0.070 0.000   250 0.065
BHPTI8 28/06/2018 Call 23.010 7.780 7.780 0.000   782 8.095
BHPTJ8 28/06/2018 Put 23.010 0.070 0.070 0.000   192 0.065
BHPNP8 28/06/2018 Call 23.500 7.630 7.630 0.000   0 7.950
BHPNQ8 28/06/2018 Put 23.500 0.090 0.090 0.000   130 0.085
BHPYS8 28/06/2018 Call 23.510 7.295 7.295 0.000   21 7.605
BHPYT8 28/06/2018 Put 23.510 0.090 0.090 0.000   0 0.090
BHPVJ8 28/06/2018 Call 24.000 7.130 7.130 0.000   127 7.450
BHPVK8 28/06/2018 Put 24.000 0.120 0.120 0.000   810 0.115
BHPDW8 28/06/2018 Call 24.010 6.810 6.810 0.000   76 7.120
BHPDX8 28/06/2018 Put 24.010 0.120 0.120 0.000   280 0.115
BHPQ28 28/06/2018 Call 24.500 6.630 6.630 0.000   54 6.950
BHPQ38 28/06/2018 Put 24.500 0.155 0.155 0.000   425 0.145
BHPWM8 28/06/2018 Call 24.510 6.335 6.335 0.000   190 6.640
BHPWN8 28/06/2018 Put 24.510 0.155 0.155 0.000   60 0.145
BHPV78 28/06/2018 Call 25.000 6.135 6.135 0.000   110 6.455
BHPV88 28/06/2018 Put 25.000 0.200 0.200 0.000   2,040 0.185
BHPDY8 28/06/2018 Call 25.010 5.865 5.865 0.000   368 6.170
BHPDZ8 28/06/2018 Put 25.010 0.200 0.200 0.000   715 0.185
BHPPZ8 28/06/2018 Call 25.500 5.640 5.640 0.000   0 5.960
BHPQ18 28/06/2018 Put 25.500 0.250 0.250 0.000   230 0.230
BHPWO8 28/06/2018 Call 25.510 5.405 5.405 0.000   436 5.700
BHPWP8 28/06/2018 Put 25.510 0.250 0.250 0.000   51 0.235
BHPV98 28/06/2018 Call 26.000 5.150 5.150 0.000   266 5.465
BHPVA8 28/06/2018 Put 26.000 0.315 0.315 0.000   1,252 0.290
BHPE18 28/06/2018 Call 26.010 4.955 4.955 0.000   200 5.245
BHPE28 28/06/2018 Put 26.010 0.315 0.315 0.000   710 0.290
BHPQ48 28/06/2018 Call 26.500 4.675 4.675 0.000   679 4.980
BHPQ58 28/06/2018 Put 26.500 0.390 0.390 0.000   11,695 0.355
BHPWU8 28/06/2018 Call 26.510 4.520 4.520 0.000   1,045 4.800
BHPWV8 28/06/2018 Put 26.510 0.385 0.385 0.000   480 0.355
BHPUU8 28/06/2018 Call 27.000 0.000 0.000 0.000   6,612 4.510
BHPUV8 28/06/2018 Put 27.000 0.475 0.475 0.000   3,230 0.440
BHPE98 28/06/2018 Call 27.010 0.000 0.000 0.000   883 4.370
BHPEF8 28/06/2018 Put 27.010 0.475 0.475 0.000   320 0.435
BHPTY8 28/06/2018 Call 27.500 3.770 3.770 0.000   3,089 4.060
BHPTZ8 28/06/2018 Put 27.500 0.000 0.000 0.000   969 0.530
BHPBY8 28/06/2018 Call 27.510 0.000 0.000 3.415 15 364 3.960
BHPBZ8 28/06/2018 Put 27.510 0.580 0.580 0.000   30 0.530
BHPUS8 28/06/2018 Call 28.000 3.360 3.360 0.000   7,426 3.635
BHPUT8 28/06/2018 Put 28.000 0.000 0.000 0.000   4,481 0.640
BHPTK8 28/06/2018 Call 28.010 3.310 3.310 0.000   276 3.565
BHPTL8 28/06/2018 Put 28.010 0.700 0.700 0.000   70 0.640
BHPUF8 28/06/2018 Call 28.500 0.000 0.000 0.000 8 10,230 3.235
BHPUG8 28/06/2018 Put 28.500 0.000 0.000 0.000   148 0.770
BHPC18 28/06/2018 Call 28.510 2.945 2.945 0.000   121 3.195
BHPC28 28/06/2018 Put 28.510 0.835 0.835 0.000   35 0.765
BHPVB8 28/06/2018 Call 29.000 0.000 0.000 0.000   2,977 2.870
BHPVC8 28/06/2018 Put 29.000 0.000 1.100 0.000   132 0.915
BHPTM8 28/06/2018 Call 29.010 0.000 0.000 2.380 40 296 2.845
BHPTN8 28/06/2018 Put 29.010 0.995 0.995 0.000   637 0.915
BHPKH9 28/06/2018 Call 29.500 0.000 0.000 0.000   1,446 2.530
BHPKI9 28/06/2018 Put 29.500 0.000 0.000 0.000   72 1.085
BHPVD8 28/06/2018 Call 30.000 0.000 2.020 0.000   2,627 2.215
BHPVE8 28/06/2018 Put 30.000 0.000 0.000 0.000   150 1.270
BHPTQ8 28/06/2018 Call 30.010 0.000 0.000 0.000   980 2.205
BHPTR8 28/06/2018 Put 30.010 0.000 0.000 0.000   658 1.265
BHPWD9 28/06/2018 Call 30.500 0.000 0.000 0.000   301 1.930
BHPWE9 28/06/2018 Put 30.500 0.000 0.000 0.000   15 1.490
BHPZ68 28/06/2018 Call 30.510 0.000 0.000 0.000   54 1.920
BHPZ78 28/06/2018 Put 30.510 0.000 0.000 0.000   40 1.475
BHPUY8 28/06/2018 Call 31.000 0.000 0.000 0.000   987 1.665
BHPUZ8 28/06/2018 Put 31.000 0.500 0.000 0.000   331 1.720
BHPZ88 28/06/2018 Call 31.010 0.000 0.000 0.000   145 1.660
BHPZ98 28/06/2018 Put 31.010 0.000 0.000 0.000   20 1.710
BHPL18 28/06/2018 Call 31.500 0.000 0.000 0.000   225 1.425
BHPL28 28/06/2018 Put 31.500 0.000 0.000 0.000   200 1.980
BHPZA8 28/06/2018 Call 31.510 0.000 0.000 0.000   80 1.420
BHPZB8 28/06/2018 Put 31.510 0.000 0.000 0.000   100 1.965
BHPUW8 28/06/2018 Call 32.000 0.000 0.000 0.000   778 1.210
BHPUX8 28/06/2018 Put 32.000 0.000 0.000 0.000   115 2.260
BHPWJ9 28/06/2018 Call 32.010 0.000 0.000 0.000   850 1.205
BHPWK9 28/06/2018 Put 32.010 0.000 0.000 0.000   220 2.240
BHPWL9 28/06/2018 Call 32.500 0.000 0.000 0.000   2,416 1.010
BHPWM9 28/06/2018 Put 32.500 0.000 0.000 0.000   0 2.565
BHPWN9 28/06/2018 Call 32.510 0.000 0.000 0.000   181 1.010
BHPWO9 28/06/2018 Put 32.510 0.000 0.000 0.000   133 2.545
BHPV58 28/06/2018 Call 33.000 0.000 0.000 0.000   2,738 0.850
BHPV68 28/06/2018 Put 33.000 0.000 0.000 0.000   18 2.895
BHPK27 28/06/2018 Call 33.010 0.000 0.000 0.000   740 0.840
BHPK37 28/06/2018 Put 33.010 0.000 0.000 0.000   20 2.865
BHPI29 28/06/2018 Call 33.500 0.000 0.000 0.000   200 0.695
BHPI39 28/06/2018 Put 33.500 0.000 0.000 0.000   0 3.240
BHPI49 28/06/2018 Call 33.510 0.590 0.590 0.000   70 0.695
BHPI59 28/06/2018 Put 33.510 3.435 3.435 0.000   60 3.210
BHPI69 28/06/2018 Call 34.000 0.000 0.000 0.000   200 0.570
BHPI79 28/06/2018 Put 34.000 3.855 3.855 0.000   0 3.615
BHPI89 28/06/2018 Call 34.010 0.475 0.475 0.000   0 0.565
BHPI99 28/06/2018 Put 34.010 3.815 3.815 0.000   322 3.575
BHPIF9 28/06/2018 Call 34.500 0.385 0.385 0.000   0 0.460
BHPIH9 28/06/2018 Put 34.500 4.265 4.265 0.000   0 4.000
BHPII9 28/06/2018 Call 34.510 0.380 0.380 0.000   10 0.455
BHPIJ9 28/06/2018 Put 34.510 4.215 4.215 0.000   390 3.955
BHPC97 28/06/2018 Call 35.000 0.305 0.305 0.000   1,150 0.365
BHPCF7 28/06/2018 Put 35.000 4.685 4.685 0.000   0 4.410
BHPYW8 28/06/2018 Call 35.500 0.240 0.240 0.000   0 0.290
BHPYX8 28/06/2018 Put 35.500 5.125 5.125 0.000   0 4.835
BHPYZ8 28/06/2018 Call 35.510 0.240 0.240 0.000   0 0.290
BHPZ18 28/06/2018 Put 35.510 5.060 5.060 0.000   255 4.775
BHPZ28 28/06/2018 Call 36.000 0.190 0.190 0.000   1,000 0.230
BHPZ38 28/06/2018 Put 36.000 5.575 5.575 0.000   0 5.280
BHPZ48 28/06/2018 Call 36.010 0.185 0.185 0.000   600 0.230
BHPZ58 28/06/2018 Put 36.010 5.500 5.500 0.000   100 5.205
BHPSW8 28/06/2018 Call 36.500 0.145 0.145 0.000   0 0.180
BHPSX8 28/06/2018 Put 36.500 6.040 6.040 0.000   0 5.730
BHPSY8 28/06/2018 Call 36.510 0.145 0.145 0.000   0 0.180
BHPSZ8 28/06/2018 Put 36.510 5.955 5.955 0.000   130 5.655
BHPIK9 28/06/2018 Call 37.000 0.110 0.110 0.000   0 0.140
BHPIS9 28/06/2018 Put 37.000 6.510 6.510 0.000   0 6.200
BHPIT9 28/06/2018 Call 37.010 0.115 0.115 0.000   20 0.140
BHPIU9 28/06/2018 Put 37.010 6.420 6.420 0.000   82 6.110
BHPIV9 28/06/2018 Call 37.500 0.085 0.085 0.000   0 0.105
BHPIW9 28/06/2018 Put 37.500 6.990 6.990 0.000   0 6.670
BHPIX9 28/06/2018 Call 37.510 0.085 0.085 0.000   0 0.110
BHPIY9 28/06/2018 Put 37.510 6.890 6.890 0.000   191 6.575
BHPIZ9 28/06/2018 Call 38.000 0.065 0.065 0.000   0 0.085
BHPJ19 28/06/2018 Put 38.000 7.475 7.475 0.000   0 7.155
BHPJ29 28/06/2018 Call 38.010 0.065 0.065 0.000   0 0.085
BHPJ39 28/06/2018 Put 38.010 7.370 7.370 0.000   0 7.050
BHPT18 28/06/2018 Call 39.000 0.040 0.040 0.000   900 0.050
BHPT68 28/06/2018 Put 39.000 8.455 8.455 0.000   0 8.130
BHPT78 28/06/2018 Call 39.010 0.040 0.040 0.000   0 0.050
BHPT88 28/06/2018 Put 39.010 8.335 8.335 0.000   363 8.010
BHPJ49 28/06/2018 Call 39.500 0.030 0.030 0.000   0 0.035
BHPJC9 28/06/2018 Put 39.500 8.945 8.945 0.000   0 8.620
BHPJJ9 28/06/2018 Call 39.510 0.030 0.030 0.000   0 0.040
BHPJR9 28/06/2018 Put 39.510 8.825 8.825 0.000   31 8.500
BHPJE9 28/06/2018 Call 40.000 0.020 0.020 0.000   30 0.030
BHPJD9 28/06/2018 Put 40.000 9.440 9.440 0.000   0 9.115
BHPJS9 28/06/2018 Call 40.010 0.020 0.020 0.000   0 0.030
BHPJT9 28/06/2018 Put 40.010 9.315 9.315 0.000   116 8.985
BHPJU9 28/06/2018 Call 40.500 0.015 0.015 0.000   0 0.020
BHPJV9 28/06/2018 Put 40.500 9.940 9.940 0.000   0 9.615
BHPJW9 28/06/2018 Call 40.510 0.015 0.015 0.000   0 0.020
BHPJX9 28/06/2018 Put 40.510 9.810 9.810 0.000   48 9.480
BHPCL9 28/06/2018 Call 41.000 0.010 0.010 0.000   0 0.015
BHPCM9 28/06/2018 Put 41.000 10.440 10.440 0.000   0 10.110
BHPCN9 28/06/2018 Call 41.010 0.010 0.010 0.000   0 0.015
BHPCO9 28/06/2018 Put 41.010 10.305 10.305 0.000   253 9.970
BHPJF9 28/06/2018 Call 43.000 0.003 0.003 0.000   0 0.005
BHPJG9 28/06/2018 Put 43.000 12.425 12.425 0.000   0 12.100
BHPJI9 28/06/2018 Call 46.000 0.001 0.001 0.000   0 0.001
BHPJH9 28/06/2018 Put 46.000 15.395 15.395 0.000   0 15.080
BHPKR7 26/07/2018 Call 0.010 30.815 30.815 0.000   0 31.115
BHPRN7 26/07/2018 Call 25.500 5.640 5.640 0.000   0 5.955
BHPRO7 26/07/2018 Put 25.500 0.320 0.320 0.000   0 0.300
BHPN37 26/07/2018 Call 26.000 5.160 5.160 0.000   0 5.465
BHPN67 26/07/2018 Put 26.000 0.395 0.395 0.000   0 0.360
BHPMW7 26/07/2018 Call 26.500 4.705 4.705 0.000   0 4.995
BHPMX7 26/07/2018 Put 26.500 0.480 0.480 0.000   15 0.445
BHPK97 26/07/2018 Call 27.000 4.270 4.270 0.000   25 4.555
BHPKA7 26/07/2018 Put 27.000 0.000 0.000 0.000   0 0.535
BHPJM7 26/07/2018 Call 27.500 3.870 3.870 0.000   0 4.140
BHPJN7 26/07/2018 Put 27.500 0.000 0.000 0.000   0 0.650
BHPK77 26/07/2018 Call 28.000 0.000 0.000 0.000   0 3.760
BHPK87 26/07/2018 Put 28.000 0.000 0.000 0.000   0 0.770
BHPJK7 26/07/2018 Call 28.500 0.000 0.000 0.000   6 3.395
BHPJL7 26/07/2018 Put 28.500 0.000 0.000 0.000   0 0.920
BHPK57 26/07/2018 Call 29.000 0.000 0.000 0.000   45 3.050
BHPK67 26/07/2018 Put 29.000 0.000 0.000 0.000   0 1.070
BHPKH7 26/07/2018 Call 29.500 0.000 0.000 0.000   200 2.730
BHPKI7 26/07/2018 Put 29.500 0.000 0.000 0.000   2 1.250
BHPKD7 26/07/2018 Call 30.000 0.000 0.000 0.000   36 2.420
BHPKE7 26/07/2018 Put 30.000 0.000 0.000 0.000   4 1.435
BHPKL7 26/07/2018 Call 30.500 0.000 0.000 0.000   0 2.140
BHPKM7 26/07/2018 Put 30.500 0.000 0.000 0.000   0 1.650
BHPKF7 26/07/2018 Call 31.000 0.000 0.000 0.000   4 1.870
BHPKG7 26/07/2018 Put 31.000 0.000 0.000 0.000   0 1.880
BHPKN7 26/07/2018 Call 31.500 0.000 0.000 0.000 8 4 1.630
BHPKO7 26/07/2018 Put 31.500 0.000 0.000 0.000   10 2.140
BHPJW7 26/07/2018 Call 32.000 0.000 0.000 0.000 3 120 1.410
BHPK47 26/07/2018 Put 32.000 0.000 0.000 0.000   0 2.415
BHPKP7 26/07/2018 Call 32.500 0.000 0.000 0.000   0 1.210
BHPKQ7 26/07/2018 Put 32.500 0.000 0.000 0.000   0 2.720
BHPJQ7 26/07/2018 Call 33.000 0.000 0.000 0.000   5 1.030
BHPJV7 26/07/2018 Put 33.000 0.000 0.000 0.000   0 3.040
BHPKB7 26/07/2018 Call 33.500 0.000 0.000 0.000   0 0.870
BHPKC7 26/07/2018 Put 33.500 0.000 0.000 0.000   0 3.385
BHPJO7 26/07/2018 Call 34.000 0.000 0.000 0.000   0 0.730
BHPJP7 26/07/2018 Put 34.000 0.000 0.000 0.000   0 3.745
BHPKY7 26/07/2018 Call 34.500 0.000 0.000 0.000   4 0.595
BHPKZ7 26/07/2018 Put 34.500 4.355 4.355 0.000   0 4.125
BHPSM7 26/07/2018 Call 35.000 0.400 0.400 0.000   0 0.475
BHPSN7 26/07/2018 Put 35.000 4.765 4.765 0.000   0 4.515
BHPQY7 27/09/2018 Call 0.010 30.390 30.390 0.000   0 30.535
BHPZM7 27/09/2018 Call 13.000 18.120 18.120 0.000   0 18.440
BHPZN7 27/09/2018 Put 13.000 0.001 0.001 0.000   0 0.001
BHPZO7 27/09/2018 Call 14.000 17.120 17.120 0.000   0 17.440
BHPZP7 27/09/2018 Put 14.000 0.002 0.002 0.000   0 0.002
BHPLW8 27/09/2018 Call 18.000 13.130 13.130 0.000   0 13.465
BHPLX8 27/09/2018 Put 18.000 0.040 0.040 0.000   50 0.040
BHPLP8 27/09/2018 Call 19.000 12.140 12.140 0.000   20 12.490
BHPLQ8 27/09/2018 Put 19.000 0.065 0.065 0.000   216 0.070
BHPJN8 27/09/2018 Call 20.000 11.160 11.160 0.000   20 11.525
BHPJO8 27/09/2018 Put 20.000 0.100 0.100 0.000   193 0.105
BHPFH7 27/09/2018 Call 20.010 10.625 10.625 0.000   0 11.055
BHPFI7 27/09/2018 Put 20.010 0.100 0.100 0.000   1,150 0.105
BHPYE8 27/09/2018 Call 20.500 10.665 10.665 0.000   0 11.025
BHPYF8 27/09/2018 Put 20.500 0.125 0.125 0.000   420 0.125
BHPYI8 27/09/2018 Call 20.510 10.150 10.150 0.000   49 10.560
BHPYJ8 27/09/2018 Put 20.510 0.125 0.125 0.000   200 0.130
BHPJP8 27/09/2018 Call 21.000 10.170 10.170 0.000   10 10.525
BHPJQ8 27/09/2018 Put 21.000 0.155 0.155 0.000   298 0.155
BHPFJ7 27/09/2018 Call 21.010 9.670 9.670 0.000   0 10.060
BHPFK7 27/09/2018 Put 21.010 0.155 0.155 0.000   0 0.155
BHPJR8 27/09/2018 Call 22.000 9.180 9.180 0.000   50 9.525
BHPJS8 27/09/2018 Put 22.000 0.220 0.220 0.000   0 0.215
BHPFL7 27/09/2018 Call 22.010 8.705 8.705 0.000   139 9.065
BHPFM7 27/09/2018 Put 22.010 0.220 0.220 0.000   15 0.215
BHPPR7 27/09/2018 Call 22.500 8.690 8.690 0.000   0 9.025
BHPPS7 27/09/2018 Put 22.500 0.260 0.260 0.000   0 0.255
BHPJT8 27/09/2018 Call 23.000 8.200 8.200 0.000   10 8.530
BHPJU8 27/09/2018 Put 23.000 0.305 0.305 0.000   0 0.295
BHPTZ7 27/09/2018 Call 23.010 7.745 7.745 0.000   0 8.085
BHPU17 27/09/2018 Put 23.010 0.310 0.310 0.000   220 0.300
BHPPP7 27/09/2018 Call 23.500 7.715 7.715 0.000   0 8.040
BHPPQ7 27/09/2018 Put 23.500 0.365 0.365 0.000   50 0.350
BHPJV8 27/09/2018 Call 24.000 7.235 7.235 0.000   0 7.550
BHPJW8 27/09/2018 Put 24.000 0.425 0.425 0.000   50 0.405
BHPU27 27/09/2018 Call 24.010 6.810 6.810 0.000   180 7.125
BHPU37 27/09/2018 Put 24.010 0.425 0.425 0.000   190 0.405
BHPPT7 27/09/2018 Call 24.500 6.760 6.760 0.000   0 7.070
BHPPU7 27/09/2018 Put 24.500 0.500 0.500 0.000   0 0.470
BHPKG8 27/09/2018 Call 25.000 6.295 6.295 0.000   350 6.595
BHPKH8 27/09/2018 Put 25.000 0.580 0.580 0.000   145 0.550
BHPU47 27/09/2018 Call 25.010 5.910 5.910 0.000   100 6.205
BHPU57 27/09/2018 Put 25.010 0.575 0.575 0.000   240 0.545
BHPPX7 27/09/2018 Call 25.500 5.840 5.840 0.000   18 6.135
BHPPY7 27/09/2018 Put 25.500 0.670 0.670 0.000   0 0.630
BHPKK8 27/09/2018 Call 26.000 5.405 5.405 0.000   40 5.690
BHPKL8 27/09/2018 Put 26.000 0.780 0.780 0.000   87 0.735
BHPJI7 27/09/2018 Call 26.010 5.060 5.060 0.000   80 5.330
BHPJJ7 27/09/2018 Put 26.010 0.775 0.775 0.000   0 0.730
BHPPN7 27/09/2018 Call 26.500 4.980 4.980 0.000   10 5.255
BHPPO7 27/09/2018 Put 26.500 0.890 0.890 0.000   0 0.840
BHPNR7 27/09/2018 Call 26.510 4.655 4.655 0.000   0 4.920
BHPNU7 27/09/2018 Put 26.510 0.890 0.890 0.000   0 0.840
BHPKM8 27/09/2018 Call 27.000 4.575 4.575 0.000   266 4.840
BHPKN8 27/09/2018 Put 27.000 1.030 1.030 0.000   366 0.965
BHPNV7 27/09/2018 Call 27.010 4.270 4.270 0.000   0 4.525
BHPNW7 27/09/2018 Put 27.010 1.020 1.020 0.000   0 0.960
BHPPZ7 27/09/2018 Call 27.500 4.185 4.185 0.000   2,250 4.445
BHPQ17 27/09/2018 Put 27.500 1.170 1.170 0.000   2,250 1.105
BHPQS9 27/09/2018 Call 27.510 3.900 3.900 0.000   12 4.145
BHPQT9 27/09/2018 Put 27.510 1.170 1.170 0.000   30 1.100
BHPKO8 27/09/2018 Call 28.000 3.815 3.815 0.000   25 4.065
BHPKP8 27/09/2018 Put 28.000 1.335 1.335 0.000   26 1.250
BHPU67 27/09/2018 Call 28.010 3.545 3.545 0.000   92 3.785
BHPU77 27/09/2018 Put 28.010 1.330 1.330 0.000   132 1.250
BHPQC7 27/09/2018 Call 28.500 3.465 3.465 0.000   30 3.710
BHPQD7 27/09/2018 Put 28.500 1.515 1.515 0.000   5 1.430
BHPU87 27/09/2018 Call 28.510 3.215 3.215 0.000   422 3.445
BHPU97 27/09/2018 Put 28.510 1.510 1.510 0.000   503 1.420
BHPIM9 27/09/2018 Call 29.000 3.130 3.130 0.000   42 3.370
BHPIN9 27/09/2018 Put 29.000 1.710 1.710 0.000   686 1.610
BHPUA7 27/09/2018 Call 29.010 2.900 2.900 0.000   53 3.125
BHPUB7 27/09/2018 Put 29.010 1.705 1.705 0.000   435 1.605
BHPUC7 27/09/2018 Call 29.500 2.820 2.820 0.000   774 3.045
BHPUD7 27/09/2018 Put 29.500 1.930 1.930 0.000   0 1.815
BHPUE7 27/09/2018 Call 29.510 2.605 2.605 0.000   58 2.820
BHPUF7 27/09/2018 Put 29.510 1.920 1.920 0.000   32 1.805
BHPJ79 27/09/2018 Call 30.000 0.000 0.000 0.000   5,495 2.745
BHPJ89 27/09/2018 Put 30.000 0.000 0.000 0.000   77 2.035
BHPC38 27/09/2018 Call 30.010 0.000 0.000 0.000   4,354 2.535
BHPC48 27/09/2018 Put 30.010 0.000 0.000 0.000   150 2.025
BHPX27 27/09/2018 Call 30.500 0.000 0.000 0.000 200 833 2.455
BHPX37 27/09/2018 Put 30.500 0.000 0.000 0.000 200 0 2.270
BHPC58 27/09/2018 Call 30.510 0.000 0.000 0.000   4 2.270
BHPC68 27/09/2018 Put 30.510 0.000 0.000 0.000   187 2.265
BHPPW9 27/09/2018 Call 31.000 0.000 2.200 0.000   933 2.190
BHPPX9 27/09/2018 Put 31.000 0.000 0.000 0.000   485 2.530
BHPC78 27/09/2018 Call 31.010 0.000 0.000 0.000   194 2.020
BHPC88 27/09/2018 Put 31.010 0.000 0.000 0.000   35 2.520
BHPLH8 27/09/2018 Call 31.500 0.000 0.000 1.675 30 2,980 1.940
BHPLI8 27/09/2018 Put 31.500 0.000 0.000 0.000   20 2.795
BHPXA7 27/09/2018 Call 32.000 0.000 0.000 1.640 8 2,604 1.715
BHPXB7 27/09/2018 Put 32.000 0.000 0.000 0.000   0 3.095
BHPC98 27/09/2018 Call 32.010 0.000 0.000 0.000   120 1.580
BHPCF8 27/09/2018 Put 32.010 0.000 0.000 0.000   41 3.085
BHPLR8 27/09/2018 Call 32.500 0.000 0.000 0.000   591 1.505
BHPLS8 27/09/2018 Put 32.500 0.000 0.000 0.000   0 3.405
BHPUN7 27/09/2018 Call 32.510 0.000 0.000 0.000   167 1.385
BHPUO7 27/09/2018 Put 32.510 0.000 0.000 0.000   0 3.395
BHPR19 27/09/2018 Call 33.000 0.000 0.000 0.000   190 1.320
BHPR29 27/09/2018 Put 33.000 0.000 0.000 0.000   0 3.730
BHPWX9 27/09/2018 Call 33.010 0.000 1.000 0.000   25 1.215
BHPWY9 27/09/2018 Put 33.010 3.925 3.925 0.000   0 3.720
BHPVK9 27/09/2018 Call 33.500 1.025 1.025 0.000   200 1.150
BHPVL9 27/09/2018 Put 33.500 4.295 4.295 0.000   0 4.080
BHPWZ9 27/09/2018 Call 33.510 0.940 0.940 0.000   0 1.055
BHPX19 27/09/2018 Put 33.510 4.285 4.285 0.000   0 4.065
BHPVY9 27/09/2018 Call 34.000 0.885 0.885 0.000   1,450 1.000
BHPVZ9 27/09/2018 Put 34.000 4.670 4.670 0.000   0 4.435
BHPX29 27/09/2018 Call 34.010 0.815 0.815 0.000   0 0.915
BHPX39 27/09/2018 Put 34.010 4.655 4.655 0.000   0 4.425
BHPY79 27/09/2018 Call 34.500 0.760 0.760 0.000   0 0.865
BHPY89 27/09/2018 Put 34.500 5.065 5.065 0.000   0 4.815
BHPCG7 27/09/2018 Call 35.000 0.655 0.655 0.000   200 0.740
BHPCH7 27/09/2018 Put 35.000 5.465 5.465 0.000   0 5.210
BHPEG7 27/09/2018 Call 35.500 0.555 0.555 0.000   0 0.635
BHPEH7 27/09/2018 Put 35.500 5.890 5.890 0.000   0 5.605
BHPT98 27/09/2018 Call 36.000 0.480 0.480 0.000   771 0.540
BHPTA8 27/09/2018 Put 36.000 6.330 6.330 0.000   0 6.025
BHPTB8 27/09/2018 Call 36.010 0.440 0.440 0.000   20 0.500
BHPTC8 27/09/2018 Put 36.010 6.310 6.310 0.000   243 6.010
BHPTD8 27/09/2018 Call 36.500 0.405 0.405 0.000   0 0.465
BHPTG8 27/09/2018 Put 36.500 6.775 6.775 0.000   0 6.455
BHPTH8 27/09/2018 Call 36.510 0.375 0.375 0.000   106 0.430
BHPTO8 27/09/2018 Put 36.510 6.755 6.755 0.000   63 6.435
BHPTP8 27/09/2018 Call 39.000 0.180 0.180 0.000   230 0.205
BHPTU8 27/09/2018 Put 39.000 9.050 9.050 0.000   200 8.700
BHPTV8 27/09/2018 Call 39.010 0.165 0.165 0.000   0 0.190
BHPU38 27/09/2018 Put 39.010 9.030 9.030 0.000   342 8.680
BHPCP9 27/09/2018 Call 41.000 0.090 0.090 0.000   0 0.105
BHPCQ9 27/09/2018 Put 41.000 10.890 10.890 0.000   0 10.600
BHPCR9 27/09/2018 Call 41.010 0.085 0.085 0.000   0 0.100
BHPCS9 27/09/2018 Put 41.010 10.860 10.860 0.000   85 10.575
BHPNN9 20/12/2018 Call 0.010 30.520 30.520 0.000   0 30.680
BHPX68 20/12/2018 Call 12.000 19.120 19.120 0.000   0 19.440
BHPX78 20/12/2018 Put 12.000 0.001 0.001 0.000   11 0.001
BHPT48 20/12/2018 Call 12.500 18.620 18.620 0.000   0 18.940
BHPT58 20/12/2018 Put 12.500 0.002 0.002 0.000   0 0.001
BHPRS8 20/12/2018 Call 13.000 18.120 18.120 0.000   0 18.440
BHPRT8 20/12/2018 Put 13.000 0.003 0.003 0.000   0 0.003
BHPPP8 20/12/2018 Call 13.500 17.620 17.620 0.000   0 17.940
BHPPQ8 20/12/2018 Put 13.500 0.004 0.004 0.000   0 0.004
BHPLF8 20/12/2018 Call 14.000 17.120 17.120 0.000   0 17.440
BHPLG8 20/12/2018 Put 14.000 0.006 0.006 0.000   0 0.006
BHPL78 20/12/2018 Call 14.500 16.620 16.620 0.000   0 16.940
BHPL88 20/12/2018 Put 14.500 0.010 0.010 0.000   0 0.009
BHPLL8 20/12/2018 Call 15.000 16.120 16.120 0.000   2 16.440
BHPLM8 20/12/2018 Put 15.000 0.015 0.015 0.000   15,100 0.015
BHPLD8 20/12/2018 Call 16.000 15.125 15.125 0.000   40 15.445
BHPLE8 20/12/2018 Put 16.000 0.025 0.025 0.000   1,020 0.025
BHPLJ8 20/12/2018 Call 17.000 14.125 14.125 0.000   0 14.445
BHPLK8 20/12/2018 Put 17.000 0.045 0.045 0.000   19 0.045
BHPL98 20/12/2018 Call 18.000 13.125 13.125 0.000   0 13.445
BHPLA8 20/12/2018 Put 18.000 0.070 0.070 0.000   45 0.075
BHPLB8 20/12/2018 Call 19.000 12.125 12.125 0.000   0 12.445
BHPLC8 20/12/2018 Put 19.000 0.115 0.115 0.000   249 0.115
BHPL58 20/12/2018 Call 20.000 11.125 11.125 0.000   55 11.445
BHPL68 20/12/2018 Put 20.000 0.170 0.170 0.000   352 0.170
BHPL38 20/12/2018 Call 21.000 10.125 10.125 0.000   2 10.445
BHPL48 20/12/2018 Put 21.000 0.240 0.240 0.000   200 0.240
BHPMR8 20/12/2018 Call 22.000 9.130 9.130 0.000   3 9.450
BHPMU8 20/12/2018 Put 22.000 0.330 0.330 0.000   1,510 0.325
BHPX49 20/12/2018 Call 22.500 8.630 8.630 0.000   0 8.950
BHPX59 20/12/2018 Put 22.500 0.390 0.390 0.000   10 0.385
BHPX69 20/12/2018 Call 22.510 8.190 8.190 0.000   0 8.490
BHPX79 20/12/2018 Put 22.510 0.390 0.390 0.000   0 0.380
BHPJK9 20/12/2018 Call 23.000 8.140 8.140 0.000   365 8.455
BHPJL9 20/12/2018 Put 23.000 0.455 0.455 0.000   5,306 0.445
BHPYF9 20/12/2018 Call 23.010 7.735 7.735 0.000   0 8.030
BHPYG9 20/12/2018 Put 23.010 0.450 0.450 0.000   0 0.440
BHPUO9 20/12/2018 Call 24.000 7.170 7.170 0.000   0 7.480
BHPUP9 20/12/2018 Put 24.000 0.605 0.605 0.000   11,912 0.585
BHPYH9 20/12/2018 Call 24.010 6.855 6.855 0.000   330 7.130
BHPYI9 20/12/2018 Put 24.010 0.600 0.600 0.000   170 0.580
BHPV39 20/12/2018 Call 25.000 6.255 6.255 0.000   93 6.545
BHPV49 20/12/2018 Put 25.000 0.795 0.795 0.000   300 0.760
BHPR79 20/12/2018 Call 25.010 6.015 6.015 0.000   5 6.280
BHPR89 20/12/2018 Put 25.010 0.785 0.785 0.000   82 0.755
BHPLQ9 20/12/2018 Call 25.500 5.820 5.820 0.000   120 6.095
BHPLR9 20/12/2018 Put 25.500 0.905 0.905 0.000   200 0.865
BHPCN8 20/12/2018 Call 26.000 5.410 5.410 0.000   75 5.680
BHPCO8 20/12/2018 Put 26.000 1.015 1.015 0.000   3,200 0.975
BHPR99 20/12/2018 Call 26.010 5.225 5.225 0.000   525 5.480
BHPRF9 20/12/2018 Put 26.010 1.010 1.010 0.000   60 0.965
BHPLK9 20/12/2018 Call 26.500 5.010 5.010 0.000   0 5.280
BHPLL9 20/12/2018 Put 26.500 1.155 1.155 0.000   200 1.100
BHPI38 20/12/2018 Call 27.000 4.645 4.645 0.000   100 4.900
BHPI48 20/12/2018 Put 27.000 1.300 1.300 0.000   3,448 1.240
BHPV69 20/12/2018 Call 27.010 4.495 4.495 0.000   49 4.745
BHPV79 20/12/2018 Put 27.010 1.285 1.285 0.000   40 1.225
BHPLM9 20/12/2018 Call 27.500 4.285 4.285 0.000   50 4.540
BHPLN9 20/12/2018 Put 27.500 1.455 1.455 0.000   0 1.385
BHPKQ8 20/12/2018 Call 28.000 3.950 3.950 0.000   10 4.185
BHPKR8 20/12/2018 Put 28.000 1.635 1.635 0.000   20 1.550
BHPBX9 20/12/2018 Call 28.010 3.835 3.835 0.000   0 4.070
BHPBY9 20/12/2018 Put 28.010 1.610 1.610 0.000   14 1.535
BHPLO9 20/12/2018 Call 28.500 3.630 3.630 0.000   0 3.865
BHPLP9 20/12/2018 Put 28.500 1.815 1.815 0.000   900 1.730
BHPQU9 20/12/2018 Call 28.510 3.525 3.525 0.000   50 3.755
BHPQV9 20/12/2018 Put 28.510 1.795 1.795 0.000   0 1.710
BHPIO9 20/12/2018 Call 29.000 3.320 3.320 0.000   994 3.545
BHPIP9 20/12/2018 Put 29.000 2.015 2.015 0.000   155 1.910
BHPBZ9 20/12/2018 Call 29.010 3.230 3.230 0.000   40 3.455
BHPC19 20/12/2018 Put 29.010 1.990 1.990 0.000   12 1.895
BHPLG9 20/12/2018 Call 29.500 3.035 3.035 0.000   22 3.255
BHPLH9 20/12/2018 Put 29.500 2.235 2.235 0.000   90 2.130
BHPJ99 20/12/2018 Call 30.000 0.000 0.000 0.000   160 2.970
BHPJA9 20/12/2018 Put 30.000 0.000 0.000 0.000   132 2.350
BHPC29 20/12/2018 Call 30.010 0.000 0.000 0.000   274 2.900
BHPC39 20/12/2018 Put 30.010 0.000 0.000 0.000   746 2.320
BHPLI9 20/12/2018 Call 30.500 0.000 0.000 0.000   100 2.700
BHPLJ9 20/12/2018 Put 30.500 0.000 0.000 0.000   3 2.575
BHPPY9 20/12/2018 Call 31.000 0.000 0.000 0.000   698 2.460
BHPPZ9 20/12/2018 Put 31.000 0.000 0.000 0.000   25 2.835
BHPQO9 20/12/2018 Call 31.010 0.000 0.000 0.000   143 2.400
BHPQP9 20/12/2018 Put 31.010 0.000 0.000 0.000   15 2.795
BHPLC9 20/12/2018 Call 31.500 0.000 0.000 0.000   1,006 2.215
BHPLD9 20/12/2018 Put 31.500 0.000 0.000 0.000   10 3.095
BHPQQ9 20/12/2018 Call 31.510 0.000 0.000 0.000   0 2.175
BHPQR9 20/12/2018 Put 31.510 0.000 0.000 0.000   0 3.055
BHPXC7 20/12/2018 Call 32.000 0.000 0.000 0.000   1,580 2.000
BHPXD7 20/12/2018 Put 32.000 0.000 0.000 0.000   22 3.380
BHPV89 20/12/2018 Call 32.010 0.000 0.000 0.000   207 1.960
BHPV99 20/12/2018 Put 32.010 0.000 0.000 0.000   50 3.335
BHPLE9 20/12/2018 Call 32.500 0.000 0.000 0.000   125 1.795
BHPLF9 20/12/2018 Put 32.500 0.000 0.000 0.000   0 3.680
BHPVA9 20/12/2018 Call 32.510 0.000 0.000 0.000   0 1.760
BHPVB9 20/12/2018 Put 32.510 0.000 0.000 0.000   0 3.630
BHPLT8 20/12/2018 Call 33.000 0.000 0.000 0.000   47 1.600
BHPLU8 20/12/2018 Put 33.000 0.000 0.000 0.000   0 3.990
BHPVC9 20/12/2018 Call 33.010 1.435 1.435 0.000   0 1.575
BHPVD9 20/12/2018 Put 33.010 4.120 4.120 0.000   0 3.935
BHPVM9 20/12/2018 Call 33.500 1.295 1.295 0.000   2,350 1.435
BHPVN9 20/12/2018 Put 33.500 4.520 4.520 0.000   0 4.325
BHPWF9 20/12/2018 Call 34.000 1.145 1.145 0.000   3,625 1.270
BHPWG9 20/12/2018 Put 34.000 0.000 0.000 0.000   0 4.670
BHPDY7 20/12/2018 Call 34.010 1.130 1.130 0.000   375 1.250
BHPDZ7 20/12/2018 Put 34.010 0.000 0.000 4.860 96 459 4.600
BHPY99 20/12/2018 Call 34.500 1.015 1.015 0.000   3,000 1.125
BHPYA9 20/12/2018 Put 34.500 5.245 5.245 0.000   0 5.020
BHPCI7 20/12/2018 Call 35.000 0.885 0.885 0.000   500 1.000
BHPCJ7 20/12/2018 Put 35.000 5.635 5.635 0.000   0 5.395
BHPEI7 20/12/2018 Call 35.500 0.780 0.780 0.000   2,023 0.870
BHPEJ7 20/12/2018 Put 35.500 6.025 6.025 0.000   0 5.775
BHPCT9 20/12/2018 Call 41.000 0.165 0.165 0.000   0 0.190
BHPCU9 20/12/2018 Put 41.000 10.805 10.805 0.000   0 10.520
BHPCV9 20/12/2018 Call 41.010 0.165 0.165 0.000   50 0.190
BHPCW9 20/12/2018 Put 41.010 10.655 10.655 0.000   151 10.375
BHPIU8 28/03/2019 Call 18.000 13.140 13.140 0.000   0 13.465
BHPIV8 28/03/2019 Put 18.000 0.275 0.275 0.000   0 0.255
BHPJ67 28/03/2019 Call 19.000 12.155 12.155 0.000   0 12.485
BHPJ77 28/03/2019 Put 19.000 0.325 0.325 0.000   0 0.295
BHPMH9 28/03/2019 Call 20.000 11.180 11.180 0.000   0 11.500
BHPMK9 28/03/2019 Put 20.000 0.395 0.395 0.000   50 0.360
BHPML9 28/03/2019 Call 21.000 10.215 10.215 0.000   0 10.520
BHPMM9 28/03/2019 Put 21.000 0.505 0.505 0.000   0 0.465
BHPMB9 28/03/2019 Call 22.000 9.250 9.250 0.000   0 9.550
BHPMC9 28/03/2019 Put 22.000 0.635 0.635 0.000   0 0.585
BHPMD9 28/03/2019 Call 23.000 8.310 8.310 0.000   0 8.580
BHPME9 28/03/2019 Put 23.000 0.795 0.795 0.000   0 0.745
BHPNQ9 28/03/2019 Call 24.000 7.410 7.410 0.000   0 7.645
BHPNW9 28/03/2019 Put 24.000 1.000 1.000 0.000   68 0.935
BHPNX9 28/03/2019 Call 25.000 6.540 6.540 0.000   40 6.760
BHPP99 28/03/2019 Put 25.000 1.235 1.235 0.000   500 1.150
BHPMN9 28/03/2019 Call 26.000 5.740 5.740 0.000   79 5.945
BHPMO9 28/03/2019 Put 26.000 1.515 1.515 0.000   0 1.430
BHPN99 28/03/2019 Call 27.000 4.990 4.990 0.000   0 5.185
BHPNK9 28/03/2019 Put 27.000 1.850 1.850 0.000   52 1.740
BHPMF9 28/03/2019 Call 28.000 4.300 4.300 0.000   3 4.505
BHPMG9 28/03/2019 Put 28.000 2.215 2.215 0.000   7 2.100
BHPTK9 28/03/2019 Call 29.000 3.680 3.680 0.000   2 3.885
BHPTL9 28/03/2019 Put 29.000 2.655 2.655 0.000   25 2.520
BHPU59 28/03/2019 Call 30.000 0.000 0.000 0.000   10 3.320
BHPU69 28/03/2019 Put 30.000 0.000 0.000 0.000   0 2.975
BHPTQ9 28/03/2019 Call 31.000 0.000 0.000 0.000   600 2.815
BHPTR9 28/03/2019 Put 31.000 0.000 0.000 0.000   2 3.500
BHPCT7 28/03/2019 Call 32.000 0.000 0.000 0.000   10 2.360
BHPEO7 28/03/2019 Put 32.000 0.000 0.000 0.000   0 4.070
BHPLY8 28/03/2019 Call 33.000 0.000 0.000 0.000   5 1.945
BHPLZ8 28/03/2019 Put 33.000 0.000 0.000 0.000   0 4.690
BHPRG9 28/03/2019 Call 34.000 1.465 1.465 0.000   60 1.585
BHPRH9 28/03/2019 Put 34.000 5.570 5.570 0.000   0 5.365
BHPX89 28/03/2019 Call 35.000 1.185 1.185 0.000   0 1.285
BHPXK9 28/03/2019 Put 35.000 6.285 6.285 0.000   0 6.070
BHPCK7 28/03/2019 Call 36.000 0.955 0.955 0.000   0 1.045
BHPCL7 28/03/2019 Put 36.000 7.050 7.050 0.000   0 6.825
BHPMB7 27/06/2019 Call 14.500 16.620 16.620 0.000   0 16.940
BHPMC7 27/06/2019 Put 14.500 0.008 0.008 0.000   0 0.007
BHPLS7 27/06/2019 Call 15.000 16.120 16.120 0.000   0 16.440
BHPLT7 27/06/2019 Put 15.000 0.010 0.010 0.000   1 0.010
BHPLU7 27/06/2019 Call 16.000 15.120 15.120 0.000   0 15.440
BHPLW7 27/06/2019 Put 16.000 0.025 0.025 0.000   0 0.020
BHPLK7 27/06/2019 Call 17.000 14.125 14.125 0.000   0 14.445
BHPLL7 27/06/2019 Put 17.000 0.045 0.045 0.000   250 0.040
BHPLI7 27/06/2019 Call 18.000 13.125 13.125 0.000   0 13.445
BHPLJ7 27/06/2019 Put 18.000 0.080 0.080 0.000   0 0.070
BHPLM7 27/06/2019 Call 19.000 12.125 12.125 0.000   0 12.445
BHPLN7 27/06/2019 Put 19.000 0.130 0.130 0.000   0 0.120
BHPLO7 27/06/2019 Call 20.000 11.135 11.135 0.000   50 11.445
BHPLP7 27/06/2019 Put 20.000 0.205 0.205 0.000   300 0.190
BHPLQ7 27/06/2019 Call 21.000 10.145 10.145 0.000   0 10.450
BHPLR7 27/06/2019 Put 21.000 0.310 0.310 0.000   0 0.290
BHPLX7 27/06/2019 Call 22.000 9.180 9.180 0.000   0 9.465
BHPLY7 27/06/2019 Put 22.000 0.450 0.450 0.000   0 0.420
BHPLG7 27/06/2019 Call 23.000 8.245 8.245 0.000   20 8.515
BHPLH7 27/06/2019 Put 23.000 0.630 0.630 0.000   0 0.590
BHPN47 27/06/2019 Call 24.000 7.370 7.370 0.000   2 7.610
BHPN57 27/06/2019 Put 24.000 0.850 0.850 0.000   36 0.790
BHPNS7 27/06/2019 Call 25.000 6.545 6.545 0.000   50 6.785
BHPNT7 27/06/2019 Put 25.000 1.105 1.105 0.000   0 1.045
BHPCP8 27/06/2019 Call 26.000 5.795 5.795 0.000   0 6.025
BHPCQ8 27/06/2019 Put 26.000 1.430 1.430 0.000   20 1.355
BHPI98 27/06/2019 Call 27.000 5.095 5.095 0.000   0 5.310
BHPIF8 27/06/2019 Put 27.000 1.795 1.795 0.000   0 1.700
BHPLN8 27/06/2019 Call 28.000 4.450 4.450 0.000   0 4.660
BHPLO8 27/06/2019 Put 28.000 2.195 2.195 0.000   5 2.095
BHPIQ9 27/06/2019 Call 29.000 3.885 3.885 0.000   10 4.075
BHPIR9 27/06/2019 Put 29.000 2.670 2.670 0.000   0 2.550
BHPJB9 27/06/2019 Call 30.000 0.000 0.000 0.000   400 3.535
BHPJM9 27/06/2019 Put 30.000 0.000 0.000 0.000   12 3.035
BHPQ19 27/06/2019 Call 31.000 0.000 0.000 0.000   10 3.080
BHPQ29 27/06/2019 Put 31.000 0.000 0.000 0.000   0 3.585
BHPXF7 27/06/2019 Call 32.000 0.000 0.000 0.000   18 2.670
BHPXG7 27/06/2019 Put 32.000 0.000 0.000 0.000   23 4.170
BHPM18 27/06/2019 Call 33.000 0.000 0.000 0.000   10 2.310
BHPM28 27/06/2019 Put 33.000 0.000 0.000 0.000   0 4.790
BHPRI9 27/06/2019 Call 34.000 1.865 1.865 0.000   20 2.000
BHPRJ9 27/06/2019 Put 34.000 5.655 5.655 0.000   0 5.455
BHPXL9 27/06/2019 Call 35.000 1.595 1.595 0.000   1,000 1.710
BHPXM9 27/06/2019 Put 35.000 6.355 6.355 0.000   0 6.145
BHPCM7 27/06/2019 Call 36.000 1.365 1.365 0.000   500 1.475
BHPCN7 27/06/2019 Put 36.000 7.110 7.110 0.000   0 6.885
BHPWP9 27/06/2019 Call 37.000 1.160 1.160 0.000   0 1.250
BHPWQ9 27/06/2019 Put 37.000 7.880 7.880 0.000   0 7.645
BHPSH7 27/06/2019 Call 40.000 0.710 0.710 0.000   0 0.775
BHPSG7 27/06/2019 Put 40.000 10.375 10.375 0.000   0 10.110
BHPQU7 26/09/2019 Call 22.000 9.135 9.135 0.000   0 9.450
BHPQV7 26/09/2019 Put 22.000 0.510 0.510 0.000   0 0.470
BHPQW7 26/09/2019 Call 23.000 8.205 8.205 0.000   0 8.505
BHPQX7 26/09/2019 Put 23.000 0.695 0.695 0.000   0 0.655
BHPQE7 26/09/2019 Call 24.000 7.360 7.360 0.000   0 7.660
BHPQF7 26/09/2019 Put 24.000 0.935 0.935 0.000   0 0.880
BHPQG7 26/09/2019 Call 25.000 6.605 6.605 0.000   0 6.880
BHPQH7 26/09/2019 Put 25.000 1.215 1.215 0.000   0 1.145
BHPQI7 26/09/2019 Call 26.000 5.890 5.890 0.000   0 6.145
BHPQL7 26/09/2019 Put 26.000 1.535 1.535 0.000   0 1.460
BHPQM7 26/09/2019 Call 27.000 5.230 5.230 0.000   0 5.470
BHPQN7 26/09/2019 Put 27.000 1.915 1.915 0.000   0 1.825
BHPQQ7 26/09/2019 Call 28.000 4.625 4.625 0.000   0 4.840
BHPQR7 26/09/2019 Put 28.000 2.340 2.340 0.000   0 2.215
BHPQO7 26/09/2019 Call 29.000 4.065 4.065 0.000   0 4.270
BHPQP7 26/09/2019 Put 29.000 2.805 2.805 0.000   0 2.665
BHPQS7 26/09/2019 Call 30.000 0.000 0.000 0.000   0 3.755
BHPQT7 26/09/2019 Put 30.000 0.000 0.000 0.000   0 3.170
BHPUK7 26/09/2019 Call 31.000 0.000 0.000 0.000   0 3.295
BHPUL7 26/09/2019 Put 31.000 0.000 0.000 0.000   0 3.735
BHPJH8 26/09/2019 Call 32.000 0.000 0.000 0.000   0 2.895
BHPJI8 26/09/2019 Put 32.000 0.000 0.000 0.000   0 4.420
BHPM38 26/09/2019 Call 33.000 0.000 0.000 0.000   10 2.530
BHPM48 26/09/2019 Put 33.000 0.000 0.000 0.000   0 5.145
BHPRK9 26/09/2019 Call 34.000 2.080 2.080 0.000   0 2.220
BHPRL9 26/09/2019 Put 34.000 6.070 6.070 0.000   0 5.910
BHPXN9 26/09/2019 Call 35.000 1.810 1.810 0.000   0 1.930
BHPXO9 26/09/2019 Put 35.000 6.810 6.810 0.000   0 6.635
BHPCO7 26/09/2019 Call 36.000 1.570 1.570 0.000   0 1.685
BHPCP7 26/09/2019 Put 36.000 7.570 7.570 0.000   0 7.350
BHPIW8 19/12/2019 Call 18.000 13.120 13.120 0.000   0 13.445
BHPIX8 19/12/2019 Put 18.000 0.125 0.125 0.000   0 0.115
BHPB98 19/12/2019 Call 19.000 12.125 12.125 0.000   0 12.445
BHPBF8 19/12/2019 Put 19.000 0.200 0.200 0.000   0 0.185
BHPBH8 19/12/2019 Call 20.000 11.125 11.125 0.000   90 11.445
BHPBG8 19/12/2019 Put 20.000 0.300 0.300 0.000   0 0.280
BHPZV9 19/12/2019 Call 21.000 10.140 10.140 0.000   0 10.445
BHPZW9 19/12/2019 Put 21.000 0.435 0.435 0.000   12 0.405
BHPB37 19/12/2019 Call 22.000 9.170 9.170 0.000   0 9.475
BHPB47 19/12/2019 Put 22.000 0.600 0.600 0.000   100 0.565
BHPB57 19/12/2019 Call 23.000 8.280 8.280 0.000   30 8.560
BHPB67 19/12/2019 Put 23.000 0.805 0.805 0.000   25 0.755
BHPZX9 19/12/2019 Call 24.000 7.450 7.450 0.000   265 7.720
BHPZY9 19/12/2019 Put 24.000 1.055 1.055 0.000   142 1.000
BHPB17 19/12/2019 Call 25.000 6.700 6.700 0.000   302 6.955
BHPB27 19/12/2019 Put 25.000 1.350 1.350 0.000   55 1.285
BHPB97 19/12/2019 Call 26.000 5.990 5.990 0.000   571 6.235
BHPBF7 19/12/2019 Put 26.000 1.685 1.685 0.000   40 1.600
BHPBG7 19/12/2019 Call 27.000 5.345 5.345 0.000   0 5.580
BHPBH7 19/12/2019 Put 27.000 2.070 2.070 0.000   30 1.980
BHPBI7 19/12/2019 Call 28.000 4.755 4.755 0.000   70 4.965
BHPBJ7 19/12/2019 Put 28.000 2.510 2.510 0.000   0 2.385
BHPBK7 19/12/2019 Call 29.000 4.200 4.200 0.000   15 4.410
BHPBL7 19/12/2019 Put 29.000 2.985 2.985 0.000   0 2.840
BHPE97 19/12/2019 Call 30.000 0.000 0.000 0.000   0 3.910
BHPEF7 19/12/2019 Put 30.000 0.000 0.000 0.000   0 3.355
BHPI17 19/12/2019 Call 31.000 0.000 0.000 0.000   0 3.455
BHPI27 19/12/2019 Put 31.000 0.000 0.000 0.000   0 3.930
BHPI47 19/12/2019 Call 32.000 0.000 0.000 0.000   0 3.065
BHPI37 19/12/2019 Put 32.000 0.000 0.000 0.000   110 4.600
BHPM58 19/12/2019 Call 33.000 0.000 0.000 0.000   30 2.705
BHPM68 19/12/2019 Put 33.000 0.000 0.000 0.000   0 5.320
BHPRM9 19/12/2019 Call 34.000 2.255 2.255 0.000   0 2.395
BHPRN9 19/12/2019 Put 34.000 6.230 6.230 0.000   0 6.070
BHPXP9 19/12/2019 Call 35.000 1.965 1.965 0.000   0 2.105
BHPXQ9 19/12/2019 Put 35.000 6.970 6.970 0.000   0 6.795
BHPCQ7 19/12/2019 Call 36.000 1.740 1.740 0.000   0 1.855
BHPCR7 19/12/2019 Put 36.000 7.710 7.710 0.000   0 7.490
BHPQO8 25/06/2020 Call 19.000 12.120 12.120 0.000   0 12.440
BHPQP8 25/06/2020 Put 19.000 0.615 0.615 0.000   160 0.585
BHPQG8 25/06/2020 Call 20.000 11.120 11.120 0.000   0 11.440
BHPQH8 25/06/2020 Put 20.000 0.790 0.790 0.000   0 0.755
BHPQI8 25/06/2020 Call 21.000 10.120 10.120 0.000   45 10.440
BHPQJ8 25/06/2020 Put 21.000 0.985 0.985 0.000   0 0.935
BHPQK8 25/06/2020 Call 22.000 9.210 9.210 0.000   0 9.515
BHPQL8 25/06/2020 Put 22.000 1.215 1.215 0.000   100 1.165
BHPQM8 25/06/2020 Call 23.000 8.390 8.390 0.000   0 8.665
BHPQN8 25/06/2020 Put 23.000 1.470 1.470 0.000   0 1.400
BHPQQ8 25/06/2020 Call 24.000 7.635 7.635 0.000   470 7.900
BHPQR8 25/06/2020 Put 24.000 1.760 1.760 0.000   223 1.690
BHPQS8 25/06/2020 Call 25.000 6.930 6.930 0.000   225 7.185
BHPQT8 25/06/2020 Put 25.000 2.085 2.085 0.000   700 1.990
BHPQC8 25/06/2020 Call 26.000 6.285 6.285 0.000   0 6.530
BHPQD8 25/06/2020 Put 26.000 2.440 2.440 0.000   150 2.345
BHPQA8 25/06/2020 Call 27.000 5.680 5.680 0.000   200 5.905
BHPQB8 25/06/2020 Put 27.000 2.845 2.845 0.000   0 2.715
BHPU18 25/06/2020 Call 28.000 5.135 5.135 0.000   0 5.350
BHPU28 25/06/2020 Put 28.000 3.285 3.285 0.000   0 3.150
BHPUB8 25/06/2020 Call 29.000 4.630 4.630 0.000   0 4.820
BHPUC8 25/06/2020 Put 29.000 3.770 3.770 0.000   0 3.605
BHPG39 25/06/2020 Call 30.000 0.000 0.000 0.000   1,730 4.370
BHPG49 25/06/2020 Put 30.000 0.000 0.000 0.000   0 4.135
BHPTS9 25/06/2020 Call 31.000 0.000 0.000 0.000   0 3.940
BHPTT9 25/06/2020 Put 31.000 0.000 0.000 0.000   0 4.685
BHPTW8 25/06/2020 Call 32.000 0.000 0.000 0.000   0 3.585
BHPTX8 25/06/2020 Put 32.000 0.000 0.000 0.000   0 5.320
BHPM78 25/06/2020 Call 33.000 0.000 0.000 0.000   10 3.250
BHPM88 25/06/2020 Put 33.000 0.000 0.000 0.000   0 5.985
BHPRO9 25/06/2020 Call 34.000 2.795 2.795 0.000   0 2.950
BHPRP9 25/06/2020 Put 34.000 6.860 6.860 0.000   0 6.685
BHPXR9 25/06/2020 Call 35.000 2.520 2.520 0.000   0 2.670
BHPXS9 25/06/2020 Put 35.000 7.570 7.570 0.000   0 7.400
BHPCS7 25/06/2020 Call 36.000 2.265 2.265 0.000   0 2.385
BHPDL7 25/06/2020 Put 36.000 8.270 8.270 0.000   0 8.075
BHPNL9 17/12/2020 Call 25.000 7.045 7.045 0.000   0 7.305
BHPNM9 17/12/2020 Put 25.000 2.415 2.415 0.000   10 2.330
BHPN79 17/12/2020 Call 26.000 6.425 6.425 0.000   0 6.675
BHPN89 17/12/2020 Put 26.000 2.775 2.775 0.000   0 2.680
BHPN19 17/12/2020 Call 27.000 5.885 5.885 0.000   0 6.115
BHPN29 17/12/2020 Put 27.000 3.200 3.200 0.000   0 3.085
BHPN59 17/12/2020 Call 28.000 5.360 5.360 0.000   0 5.595
BHPN69 17/12/2020 Put 28.000 3.640 3.640 0.000   0 3.515
BHPN39 17/12/2020 Call 29.000 4.900 4.900 0.000   2 5.115
BHPN49 17/12/2020 Put 29.000 4.155 4.155 0.000   6 3.995
BHPMQ9 17/12/2020 Call 30.000 0.000 0.000 0.000   0 4.670
BHPMX9 17/12/2020 Put 30.000 0.000 0.000 0.000   20 4.525
BHPMY9 17/12/2020 Call 31.000 0.000 0.000 0.000   50 4.240
BHPMZ9 17/12/2020 Put 31.000 0.000 0.000 0.000   0 5.100
BHPMJ9 17/12/2020 Call 32.000 0.000 0.000 0.000   20 3.855
BHPMP9 17/12/2020 Put 32.000 0.000 0.000 0.000   0 5.750
BHPLS9 17/12/2020 Call 33.000 0.000 0.000 0.000   0 3.465
BHPMI9 17/12/2020 Put 33.000 0.000 0.000 0.000   0 6.430
BHPRQ9 17/12/2020 Call 34.000 2.960 2.960 0.000   0 3.120
BHPRR9 17/12/2020 Put 34.000 7.315 7.315 0.000   0 7.145
BHPXT9 17/12/2020 Call 35.000 2.630 2.630 0.000   0 2.785
BHPXU9 17/12/2020 Put 35.000 8.030 8.030 0.000   0 7.865
BHPDM7 17/12/2020 Call 36.000 2.335 2.335 0.000   1 2.460
BHPDN7 17/12/2020 Put 36.000 8.730 8.730 0.000   0 8.540

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.