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 30.200  Up 0.390 1.31% 30.170 30.250 29.890 30.280 29.780 11,498,078 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPNX7 01/03/2018 Call 0.010 30.310 30.310 0.000   0 30.310
BHPRR7 01/03/2018 Call 24.000 6.230 6.230 0.000   0 6.230
BHPRS7 01/03/2018 Put 24.000 0.000 0.000 0.000   0 0.000
BHPPV7 01/03/2018 Call 24.500 5.730 5.730 0.000   0 5.730
BHPPW7 01/03/2018 Put 24.500 0.000 0.000 0.000   0 0.000
BHPRF7 01/03/2018 Call 25.000 5.230 5.230 0.000   0 5.230
BHPRG7 01/03/2018 Put 25.000 0.000 0.000 0.000   0 0.000
BHPP77 01/03/2018 Call 25.500 4.735 4.735 0.000   0 4.735
BHPP87 01/03/2018 Put 25.500 0.000 0.000 0.000   0 0.000
BHPR67 01/03/2018 Call 26.000 4.235 4.235 0.000   0 4.235
BHPR77 01/03/2018 Put 26.000 0.000 0.000 0.000   0 0.000
BHPQ67 01/03/2018 Call 26.500 3.735 3.735 0.000   0 3.735
BHPQ77 01/03/2018 Put 26.500 0.000 0.000 0.000   0 0.000
BHPQZ7 01/03/2018 Call 27.000 3.235 3.235 0.000   0 3.235
BHPR17 01/03/2018 Put 27.000 0.000 0.000 0.000   0 0.000
BHPQ47 01/03/2018 Call 27.500 2.740 2.740 0.000   0 2.740
BHPQ57 01/03/2018 Put 27.500 0.002 0.002 0.000   1 0.002
BHPQA7 01/03/2018 Call 28.000 2.245 2.245 0.000   0 2.245
BHPQB7 01/03/2018 Put 28.000 0.008 0.008 0.000   207 0.008
BHPP37 01/03/2018 Call 28.500 1.760 1.760 0.000   0 1.760
BHPP47 01/03/2018 Put 28.500 0.025 0.025 0.000   0 0.025
BHPR47 01/03/2018 Call 29.000 1.290 1.290 0.000   0 1.290
BHPR57 01/03/2018 Put 29.000 0.060 0.060 0.070 150 220 0.060
BHPP57 01/03/2018 Call 29.500 0.865 0.865 0.000   20 0.865
BHPP67 01/03/2018 Put 29.500 0.145 0.145 0.000   330 0.145
BHPR27 01/03/2018 Call 30.000 0.510 0.510 0.510 121 310 0.510
BHPR37 01/03/2018 Put 30.000 0.305 0.305 0.245 60 142 0.305
BHPRJ7 01/03/2018 Call 30.500 0.260 0.260 0.220 125 162 0.260
BHPRK7 01/03/2018 Put 30.500 0.570 0.570 0.245 300 426 0.570
BHPNY7 01/03/2018 Call 31.000 0.105 0.105 0.000 300 363 0.105
BHPNZ7 01/03/2018 Put 31.000 0.930 0.930 0.000   10 0.930
BHPRL7 01/03/2018 Call 31.500 0.035 0.035 0.000   152 0.035
BHPRM7 01/03/2018 Put 31.500 1.355 1.355 0.000   0 1.355
BHPP17 01/03/2018 Call 32.000 0.010 0.010 0.000   1,000 0.010
BHPP27 01/03/2018 Put 32.000 1.825 1.825 0.000   0 1.825
BHPRH7 01/03/2018 Call 32.500 0.002 0.002 0.000   65 0.002
BHPRI7 01/03/2018 Put 32.500 2.310 2.310 0.000   0 2.310
BHPQ27 01/03/2018 Call 33.000 0.000 0.000 0.000   190 0.000
BHPQ37 01/03/2018 Put 33.000 2.805 2.805 0.000   0 2.805
BHPR87 01/03/2018 Call 33.500 0.000 0.000 0.000   0 0.000
BHPR97 01/03/2018 Put 33.500 3.305 3.305 0.000   0 3.305
BHPP97 01/03/2018 Call 34.000 0.000 0.000 0.000   0 0.000
BHPPK7 01/03/2018 Put 34.000 3.800 3.800 0.000   0 3.800
BHPQ87 01/03/2018 Call 34.500 0.000 0.000 0.000   0 0.000
BHPQ97 01/03/2018 Put 34.500 4.300 4.300 0.000   0 4.300
BHPS47 01/03/2018 Call 35.000 0.000 0.000 0.000   0 0.000
BHPS57 01/03/2018 Put 35.000 4.800 4.800 0.000   0 4.800
BHPSV7 01/03/2018 Call 35.500 0.000 0.000 0.000   0 0.000
BHPSW7 01/03/2018 Put 35.500 5.300 5.300 0.000   0 5.300
BHPTW7 01/03/2018 Call 36.000 0.000 0.000 0.000   0 0.000
BHPTX7 01/03/2018 Put 36.000 5.805 5.805 0.000   0 5.805
BHPTM7 01/03/2018 Call 36.500 0.000 0.000 0.000   0 0.000
BHPTN7 01/03/2018 Put 36.500 6.300 6.300 0.000   0 6.300
BHPSO7 08/03/2018 Call 0.010 29.635 29.635 0.000   0 29.635
BHPV47 08/03/2018 Call 25.000 5.215 5.215 0.000   0 5.215
BHPV57 08/03/2018 Put 25.000 0.000 0.000 0.000   0 0.000
BHPUZ7 08/03/2018 Call 25.500 4.715 4.715 0.000 200 200 4.715
BHPV17 08/03/2018 Put 25.500 0.001 0.001 0.000   0 0.001
BHPV27 08/03/2018 Call 26.000 4.215 4.215 0.000   0 4.215
BHPV37 08/03/2018 Put 26.000 0.003 0.003 0.000   0 0.003
BHPUJ7 08/03/2018 Call 26.500 3.715 3.715 0.000   0 3.715
BHPUM7 08/03/2018 Put 26.500 0.008 0.008 0.000   0 0.008
BHPSZ7 08/03/2018 Call 27.000 3.215 3.215 0.000   0 3.215
BHPT17 08/03/2018 Put 27.000 0.020 0.020 0.000   0 0.020
BHPUH7 08/03/2018 Call 27.500 2.720 2.720 0.000   0 2.720
BHPUI7 08/03/2018 Put 27.500 0.050 0.050 0.000   0 0.050
BHPT27 08/03/2018 Call 28.000 2.235 2.235 0.000   0 2.235
BHPT37 08/03/2018 Put 28.000 0.100 0.100 0.000   0 0.100
BHPT87 08/03/2018 Call 28.500 1.765 1.765 0.000   0 1.765
BHPT97 08/03/2018 Put 28.500 0.190 0.190 0.195 70 190 0.190
BHPTI7 08/03/2018 Call 29.000 1.325 1.325 0.000 100 100 1.325
BHPTJ7 08/03/2018 Put 29.000 0.330 0.330 0.000   40 0.330
BHPT67 08/03/2018 Call 29.500 0.940 0.940 0.000   100 0.940
BHPT77 08/03/2018 Put 29.500 0.535 0.535 0.515 84 89 0.535
BHPTK7 08/03/2018 Call 30.000 0.620 0.620 0.000   200 0.620
BHPTL7 08/03/2018 Put 30.000 0.825 0.825 0.000   0 0.825
BHPTG7 08/03/2018 Call 30.500 0.375 0.375 0.390 115 115 0.375
BHPTH7 08/03/2018 Put 30.500 1.180 1.180 0.000   20 1.180
BHPSP7 08/03/2018 Call 31.000 0.205 0.205 0.210 20 55 0.205
BHPSQ7 08/03/2018 Put 31.000 1.595 1.595 0.000 100 100 1.595
BHPT47 08/03/2018 Call 31.500 0.105 0.105 0.000   133 0.105
BHPT57 08/03/2018 Put 31.500 2.050 2.050 0.000   0 2.050
BHPSR7 08/03/2018 Call 32.000 0.045 0.045 0.000   0 0.045
BHPSS7 08/03/2018 Put 32.000 2.520 2.520 0.000   0 2.520
BHPTC7 08/03/2018 Call 32.500 0.020 0.020 0.000   30 0.020
BHPTF7 08/03/2018 Put 32.500 3.005 3.005 0.000   0 3.005
BHPTQ7 08/03/2018 Call 33.000 0.008 0.008 0.000   0 0.008
BHPTR7 08/03/2018 Put 33.000 3.495 3.495 0.000   0 3.495
BHPTA7 08/03/2018 Call 33.500 0.003 0.003 0.000   0 0.003
BHPTB7 08/03/2018 Put 33.500 3.985 3.985 0.000   0 3.985
BHPTS7 08/03/2018 Call 34.000 0.001 0.001 0.000   0 0.001
BHPTT7 08/03/2018 Put 34.000 4.485 4.485 0.000   0 4.485
BHPST7 08/03/2018 Call 34.500 0.000 0.000 0.000   0 0.000
BHPSU7 08/03/2018 Put 34.500 4.980 4.980 0.000   0 4.980
BHPTU7 08/03/2018 Call 35.000 0.000 0.000 0.000   0 0.000
BHPTV7 08/03/2018 Put 35.000 5.480 5.480 0.000   0 5.480
BHPSX7 08/03/2018 Call 35.500 0.000 0.000 0.000   0 0.000
BHPSY7 08/03/2018 Put 35.500 5.980 5.980 0.000   0 5.980
BHPTY7 08/03/2018 Call 36.000 0.000 0.000 0.000   0 0.000
BHPUG7 08/03/2018 Put 36.000 6.480 6.480 0.000   0 6.480
BHPTO7 08/03/2018 Call 36.500 0.000 0.000 0.000   0 0.000
BHPTP7 08/03/2018 Put 36.500 6.975 6.975 0.000   0 6.975
BHPPK9 28/03/2018 Call 0.010 29.545 29.545 0.000 40 2,000 29.545
BHPPW8 28/03/2018 Call 0.100 30.100 30.100 0.000   0 30.100
BHPPX8 28/03/2018 Put 0.100 0.000 0.000 0.000   0 0.000
BHPPY8 28/03/2018 Call 0.110 29.400 29.400 0.000   7,211 29.400
BHPQE8 28/03/2018 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXA9 28/03/2018 Call 13.000 17.210 17.210 0.000   0 17.210
BHPX99 28/03/2018 Put 13.000 0.000 0.000 0.000   0 0.000
BHPCX7 28/03/2018 Call 13.010 16.520 16.520 0.000   0 16.520
BHPCW7 28/03/2018 Put 13.010 0.000 0.000 0.000   0 0.000
BHPXB9 28/03/2018 Call 13.500 16.710 16.710 0.000   0 16.710
BHPXC9 28/03/2018 Put 13.500 0.000 0.000 0.000   0 0.000
BHPCU7 28/03/2018 Call 13.510 16.020 16.020 0.000   0 16.020
BHPCV7 28/03/2018 Put 13.510 0.000 0.000 0.000   0 0.000
BHPXF9 28/03/2018 Call 14.000 16.210 16.210 0.000   0 16.210
BHPXD9 28/03/2018 Put 14.000 0.000 0.000 0.000   700 0.000
BHPXI9 28/03/2018 Call 14.010 15.520 15.520 0.000   0 15.520
BHPXJ9 28/03/2018 Put 14.010 0.000 0.000 0.000   500 0.000
BHPXG9 28/03/2018 Call 14.500 15.710 15.710 0.000   0 15.710
BHPXH9 28/03/2018 Put 14.500 0.000 0.000 0.000   300 0.000
BHPI67 28/03/2018 Call 14.510 15.025 15.025 0.000   0 15.025
BHPI57 28/03/2018 Put 14.510 0.000 0.000 0.000   0 0.000
BHPFX8 28/03/2018 Call 18.000 12.210 12.210 0.000   0 12.210
BHPFY8 28/03/2018 Put 18.000 0.000 0.000 0.000   820 0.000
BHPIS8 28/03/2018 Call 18.500 11.710 11.710 0.000   0 11.710
BHPIT8 28/03/2018 Put 18.500 0.000 0.000 0.000   0 0.000
BHPFR8 28/03/2018 Call 19.000 11.210 11.210 0.000   0 11.210
BHPFS8 28/03/2018 Put 19.000 0.000 0.000 0.000   3,600 0.000
BHPFF7 28/03/2018 Call 19.010 10.550 10.550 0.000   290 10.550
BHPFG7 28/03/2018 Put 19.010 0.000 0.000 0.000   0 0.000
BHPJ37 28/03/2018 Call 19.500 10.715 10.715 0.000   0 10.715
BHPJ47 28/03/2018 Put 19.500 0.000 0.000 0.000   100 0.000
BHPUK8 28/03/2018 Call 19.510 10.060 10.060 0.000   0 10.060
BHPUL8 28/03/2018 Put 19.510 0.000 0.000 0.000   0 0.000
BHPFT8 28/03/2018 Call 20.000 10.215 10.215 0.000   1 10.215
BHPFW8 28/03/2018 Put 20.000 0.000 0.000 0.000   5,325 0.000
BHPUM8 28/03/2018 Call 20.010 9.575 9.575 0.000   0 9.575
BHPUN8 28/03/2018 Put 20.010 0.000 0.000 0.000   35 0.000
BHPM19 28/03/2018 Call 20.500 9.715 9.715 0.000   88 9.715
BHPM29 28/03/2018 Put 20.500 0.000 0.000 0.000   0 0.000
BHPDS9 28/03/2018 Call 20.510 9.090 9.090 0.000   151 9.090
BHPDT9 28/03/2018 Put 20.510 0.000 0.000 0.000   100 0.000
BHPFZ8 28/03/2018 Call 21.000 9.215 9.215 0.000   20 9.215
BHPG28 28/03/2018 Put 21.000 0.000 0.000 0.000   960 0.000
BHPDU9 28/03/2018 Call 21.010 8.595 8.595 0.000   151 8.595
BHPDV9 28/03/2018 Put 21.010 0.000 0.000 0.000   0 0.000
BHPM39 28/03/2018 Call 21.500 8.720 8.720 0.000   22 8.720
BHPM49 28/03/2018 Put 21.500 0.000 0.000 0.000   3,310 0.000
BHPDW9 28/03/2018 Call 21.510 8.100 8.100 0.000   0 8.100
BHPDX9 28/03/2018 Put 21.510 0.000 0.000 0.000   52 0.000
BHPG38 28/03/2018 Call 22.000 8.220 8.220 0.000   0 8.220
BHPG48 28/03/2018 Put 22.000 0.000 0.000 0.000   915 0.000
BHPT79 28/03/2018 Call 22.010 7.605 7.605 0.000   174 7.605
BHPT59 28/03/2018 Put 22.010 0.000 0.000 0.000   336 0.000
BHPLT9 28/03/2018 Call 22.500 7.720 7.720 0.000   0 7.720
BHPLU9 28/03/2018 Put 22.500 0.001 0.001 0.000   360 0.001
BHPFG8 28/03/2018 Call 23.000 7.220 7.220 0.000   174 7.220
BHPFK8 28/03/2018 Put 23.000 0.002 0.002 0.000   958 0.002
BHPT89 28/03/2018 Call 23.010 6.620 6.620 0.000 135 551 6.620
BHPT99 28/03/2018 Put 23.010 0.002 0.002 0.000 135 147 0.002
BHPLW9 28/03/2018 Call 23.500 6.720 6.720 0.000   1,023 6.720
BHPLX9 28/03/2018 Put 23.500 0.004 0.004 0.000   163 0.004
BHPFL8 28/03/2018 Call 24.000 6.220 6.220 0.000   1,475 6.220
BHPFM8 28/03/2018 Put 24.000 0.008 0.008 0.000   1,761 0.008
BHPTB9 28/03/2018 Call 24.010 5.630 5.630 0.000   6,155 5.630
BHPTA9 28/03/2018 Put 24.010 0.008 0.008 0.000   1,142 0.008
BHPM99 28/03/2018 Call 24.500 5.725 5.725 0.000   335 5.725
BHPMA9 28/03/2018 Put 24.500 0.015 0.015 0.000   273 0.015
BHPWC8 28/03/2018 Call 24.510 5.135 5.135 0.000   110 5.135
BHPWD8 28/03/2018 Put 24.510 0.015 0.015 0.000   100 0.015
BHPFP8 28/03/2018 Call 25.000 5.225 5.225 0.000   1,979 5.225
BHPFQ8 28/03/2018 Put 25.000 0.025 0.025 0.035 3,100 4,731 0.025
BHPWE8 28/03/2018 Call 25.010 4.645 4.645 0.000   526 4.645
BHPWF8 28/03/2018 Put 25.010 0.025 0.025 0.000   20,350 0.025
BHPM79 28/03/2018 Call 25.500 4.725 4.725 0.000   535 4.725
BHPM89 28/03/2018 Put 25.500 0.040 0.040 0.060 110 1,015 0.040
BHPWG8 28/03/2018 Call 25.510 4.155 4.155 0.000   454 4.155
BHPWH8 28/03/2018 Put 25.510 0.045 0.045 0.000   420 0.045
BHPFN8 28/03/2018 Call 26.000 4.225 4.225 0.000   2,568 4.225
BHPFO8 28/03/2018 Put 26.000 0.065 0.065 0.080 1,000 1,733 0.065
BHPWI8 28/03/2018 Call 26.010 3.665 3.665 3.600 93 1,830 3.665
BHPWJ8 28/03/2018 Put 26.010 0.065 0.065 0.000   1,065 0.065
BHPM59 28/03/2018 Call 26.500 3.730 3.730 0.000   1,631 3.730
BHPM69 28/03/2018 Put 26.500 0.100 0.100 0.000   2,068 0.100
BHPWK8 28/03/2018 Call 26.510 3.185 3.185 0.000 8 1,029 3.185
BHPWL8 28/03/2018 Put 26.510 0.100 0.100 0.000   826 0.100
BHPI18 28/03/2018 Call 27.000 3.240 3.240 0.000 50 3,162 3.240
BHPI28 28/03/2018 Put 27.000 0.150 0.150 0.175 785 2,345 0.150
BHPWL7 28/03/2018 Call 27.010 2.720 2.720 2.610 985 4,732 2.720
BHPWM7 28/03/2018 Put 27.010 0.150 0.150 0.150 338 1,783 0.150
BHPLY9 28/03/2018 Call 27.500 2.755 2.755 0.000 80 6,131 2.755
BHPLZ9 28/03/2018 Put 27.500 0.215 0.215 0.230 385 2,425 0.215
BHPWN7 28/03/2018 Call 27.510 2.280 2.280 0.000 610 1,688 2.280
BHPWO7 28/03/2018 Put 27.510 0.215 0.215 0.000 70 637 0.215
BHPJB8 28/03/2018 Call 28.000 2.280 2.280 2.300 500 3,035 2.280
BHPJC8 28/03/2018 Put 28.000 0.310 0.310 0.300 190 6,665 0.310
BHPTC9 28/03/2018 Call 28.010 1.870 1.870 0.000 140 13,256 1.870
BHPTD9 28/03/2018 Put 28.010 0.310 0.310 0.000   3,255 0.310
BHPTG9 28/03/2018 Call 28.500 1.830 1.830 0.000 30 3,135 1.830
BHPTH9 28/03/2018 Put 28.500 0.435 0.435 0.470 40 2,464 0.435
BHPTJ9 28/03/2018 Call 28.510 1.490 1.490 1.355 306 3,319 1.490
BHPTI9 28/03/2018 Put 28.510 0.435 0.435 0.435 162 1,745 0.435
BHPIG9 28/03/2018 Call 29.000 1.415 1.415 0.000   7,450 1.415
BHPIL9 28/03/2018 Put 29.000 0.595 0.595 0.605 845 3,190 0.595
BHPTF9 28/03/2018 Call 29.010 1.150 1.150 1.030 40 10,521 1.150
BHPTE9 28/03/2018 Put 29.010 0.595 0.595 0.580 1,543 2,672 0.595
BHPKF9 28/03/2018 Call 29.500 1.045 1.045 0.000 81 2,834 1.045
BHPKG9 28/03/2018 Put 29.500 0.805 0.805 0.000 51 3,702 0.805
BHPBW8 28/03/2018 Call 29.510 0.860 0.860 0.000 437 2,464 0.860
BHPBX8 28/03/2018 Put 29.510 0.805 0.805 1.050 2,070 5,239 0.805
BHPJ59 28/03/2018 Call 30.000 0.740 0.740 0.740 1,291 10,257 0.740
BHPJ69 28/03/2018 Put 30.000 1.065 1.065 1.095 410 1,994 1.065
BHPSC7 28/03/2018 Call 30.010 0.615 0.615 0.585 185 5,111 0.615
BHPSD7 28/03/2018 Put 30.010 1.065 1.065 0.000 450 1,491 1.065
BHPWB9 28/03/2018 Call 30.500 0.495 0.495 0.490 235 1,242 0.495
BHPWC9 28/03/2018 Put 30.500 1.375 1.375 1.490 10 704 1.375
BHPEP7 28/03/2018 Call 30.510 0.420 0.420 0.410 736 1,777 0.420
BHPEQ7 28/03/2018 Put 30.510 1.375 1.375 0.000 130 760 1.375
BHPPU9 28/03/2018 Call 31.000 0.315 0.315 0.320 586 2,864 0.315
BHPPV9 28/03/2018 Put 31.000 1.730 1.730 0.000 90 743 1.730
BHPSE7 28/03/2018 Call 31.010 0.280 0.280 0.280 11,028 14,396 0.280
BHPSF7 28/03/2018 Put 31.010 1.725 1.725 1.080 1,730 6,063 1.725
BHPXN7 28/03/2018 Call 31.500 0.195 0.195 0.000 10 1,181 0.195
BHPXO7 28/03/2018 Put 31.500 2.125 2.125 0.000   500 2.125
BHPXP7 28/03/2018 Call 31.510 0.180 0.180 0.165 1,610 5,752 0.180
BHPXQ7 28/03/2018 Put 31.510 2.125 2.125 2.100 785 1,444 2.125
BHPX67 28/03/2018 Call 32.000 0.120 0.120 0.110 570 5,565 0.120
BHPX77 28/03/2018 Put 32.000 2.560 2.560 0.000   203 2.560
BHPSI7 28/03/2018 Call 32.010 0.110 0.110 0.000 135 6,905 0.110
BHPSJ7 28/03/2018 Put 32.010 2.555 2.555 2.890 500 736 2.555
BHPKS8 28/03/2018 Call 32.500 0.075 0.075 0.000   1,835 0.075
BHPKT8 28/03/2018 Put 32.500 3.020 3.020 0.000   13 3.020
BHPYU8 28/03/2018 Call 32.510 0.070 0.070 0.340 1,525 4,830 0.070
BHPYV8 28/03/2018 Put 32.510 3.015 3.015 0.000   460 3.015
BHPCY7 28/03/2018 Call 33.000 0.045 0.045 0.055 700 5,165 0.045
BHPCZ7 28/03/2018 Put 33.000 3.500 3.500 0.000   0 3.500
BHPD57 28/03/2018 Call 33.010 0.045 0.045 0.000   2,953 0.045
BHPD67 28/03/2018 Put 33.010 3.490 3.490 0.000   896 3.490
BHPD27 28/03/2018 Call 33.500 0.025 0.025 0.000   863 0.025
BHPD17 28/03/2018 Put 33.500 3.990 3.990 0.000   0 3.990
BHPD87 28/03/2018 Call 33.510 0.025 0.025 0.000   190 0.025
BHPD77 28/03/2018 Put 33.510 3.980 3.980 0.000   40 3.980
BHPD37 28/03/2018 Call 34.000 0.015 0.015 0.025 100 3,158 0.015
BHPD47 28/03/2018 Put 34.000 4.485 4.485 0.000   0 4.485
BHPD97 28/03/2018 Call 34.010 0.015 0.015 0.000   250 0.015
BHPDK7 28/03/2018 Put 34.010 4.470 4.470 0.000   458 4.470
BHPY19 28/03/2018 Call 34.500 0.010 0.010 0.000   400 0.010
BHPY29 28/03/2018 Put 34.500 4.980 4.980 0.000   0 4.980
BHPKZ9 28/03/2018 Call 35.000 0.006 0.006 0.000   1,430 0.006
BHPL19 28/03/2018 Put 35.000 5.480 5.480 0.000   21 5.480
BHPBV7 28/03/2018 Call 35.500 0.003 0.003 0.000   160 0.003
BHPBW7 28/03/2018 Put 35.500 5.980 5.980 0.000   249 5.980
BHPBX7 28/03/2018 Call 35.510 0.003 0.003 0.000   0 0.003
BHPBY7 28/03/2018 Put 35.510 5.960 5.960 0.000 135 752 5.960
BHPGP9 28/03/2018 Call 37.000 0.000 0.000 0.000   75 0.000
BHPGQ9 28/03/2018 Put 37.000 7.470 7.470 0.000   9 7.470
BHPGR9 28/03/2018 Call 37.010 0.000 0.000 0.000   0 0.000
BHPGS9 28/03/2018 Put 37.010 7.455 7.455 0.000   0 7.455
BHPGT9 28/03/2018 Call 38.000 0.000 0.000 0.000   0 0.000
BHPGU9 28/03/2018 Put 38.000 8.470 8.470 0.000   0 8.470
BHPGV9 28/03/2018 Call 38.010 0.000 0.000 0.000   0 0.000
BHPGW9 28/03/2018 Put 38.010 8.450 8.450 0.000   0 8.450
BHPGX9 28/03/2018 Call 39.000 0.000 0.000 0.000   0 0.000
BHPGY9 28/03/2018 Put 39.000 9.470 9.470 0.000   0 9.470
BHPGZ9 28/03/2018 Call 39.010 0.000 0.000 0.000   0 0.000
BHPI19 28/03/2018 Put 39.010 9.445 9.445 0.000   0 9.445
BHPI97 28/03/2018 Call 41.000 0.000 0.000 0.000   0 0.000
BHPIF7 28/03/2018 Put 41.000 11.465 11.465 0.000   101 11.465
BHPI77 28/03/2018 Call 41.010 0.000 0.000 0.000   0 0.000
BHPI87 28/03/2018 Put 41.010 11.440 11.440 0.000   78 11.440
BHPDV8 26/04/2018 Call 0.010 29.585 29.585 0.000   0 29.585
BHPD98 26/04/2018 Call 23.000 7.215 7.215 0.000   0 7.215
BHPDK8 26/04/2018 Put 23.000 0.020 0.020 0.000 300 350 0.020
BHPD38 26/04/2018 Call 23.500 6.715 6.715 0.000   0 6.715
BHPD48 26/04/2018 Put 23.500 0.030 0.030 0.000   10 0.030
BHPDR8 26/04/2018 Call 24.000 6.215 6.215 0.000   36 6.215
BHPDS8 26/04/2018 Put 24.000 0.050 0.050 0.000   245 0.050
BHPUN9 26/04/2018 Call 24.010 5.630 5.630 0.000 30 337 5.630
BHPUQ9 26/04/2018 Put 24.010 0.050 0.050 0.000   0 0.050
BHPCI8 26/04/2018 Call 24.500 5.715 5.715 0.000   0 5.715
BHPCJ8 26/04/2018 Put 24.500 0.070 0.070 0.000   0 0.070
BHPUR9 26/04/2018 Call 24.510 5.155 5.155 0.000   0 5.155
BHPUS9 26/04/2018 Put 24.510 0.070 0.070 0.000   0 0.070
BHPDT8 26/04/2018 Call 25.000 5.220 5.220 0.000   0 5.220
BHPDU8 26/04/2018 Put 25.000 0.095 0.095 0.095 30 155 0.095
BHPUT9 26/04/2018 Call 25.010 4.675 4.675 0.000   0 4.675
BHPUU9 26/04/2018 Put 25.010 0.095 0.095 0.095 1,000 1,000 0.095
BHPCK8 26/04/2018 Call 25.500 4.720 4.720 0.000   3 4.720
BHPCL8 26/04/2018 Put 25.500 0.130 0.130 0.000   215 0.130
BHPCY8 26/04/2018 Call 26.000 4.220 4.220 0.000   0 4.220
BHPCZ8 26/04/2018 Put 26.000 0.170 0.170 0.000   645 0.170
BHPDP8 26/04/2018 Call 26.500 3.730 3.730 0.000 90 125 3.730
BHPDQ8 26/04/2018 Put 26.500 0.225 0.225 0.000   1,358 0.225
BHPJA7 26/04/2018 Call 26.510 3.295 3.295 0.000   105 3.295
BHPJB7 26/04/2018 Put 26.510 0.230 0.230 0.000   0 0.230
BHPD18 26/04/2018 Call 27.000 3.245 3.245 0.000   44 3.245
BHPD28 26/04/2018 Put 27.000 0.300 0.300 0.000   964 0.300
BHPUV9 26/04/2018 Call 27.010 2.870 2.870 0.000   48 2.870
BHPUW9 26/04/2018 Put 27.010 0.300 0.300 0.000 300 400 0.300
BHPCM8 26/04/2018 Call 27.500 2.775 2.775 0.000   20 2.775
BHPCR8 26/04/2018 Put 27.500 0.400 0.400 0.380 230 1,196 0.400
BHPRT7 26/04/2018 Call 27.510 2.470 2.470 0.000   100 2.470
BHPRU7 26/04/2018 Put 27.510 0.395 0.395 0.000   100 0.395
BHPCW8 26/04/2018 Call 28.000 2.330 2.330 0.000   266 2.330
BHPCX8 26/04/2018 Put 28.000 0.520 0.520 0.000   1,601 0.520
BHPIN7 26/04/2018 Call 28.010 2.100 2.100 1.950 42 602 2.100
BHPIO7 26/04/2018 Put 28.010 0.515 0.515 0.000   55 0.515
BHPCS8 26/04/2018 Call 28.500 1.920 1.920 0.000   487 1.920
BHPCT8 26/04/2018 Put 28.500 0.665 0.665 0.000 90 1,025 0.665
BHPIV7 26/04/2018 Call 28.510 1.750 1.750 0.000 8 162 1.750
BHPIW7 26/04/2018 Put 28.510 0.665 0.665 0.670 50 330 0.665
BHPCU8 26/04/2018 Call 29.000 1.545 1.545 0.000 20 491 1.545
BHPCV8 26/04/2018 Put 29.000 0.845 0.845 0.000   506 0.845
BHPJC7 26/04/2018 Call 29.010 1.435 1.435 1.270 535 1,399 1.435
BHPJD7 26/04/2018 Put 29.010 0.845 0.845 0.810 170 390 0.845
BHPD78 26/04/2018 Call 29.500 1.215 1.215 1.250 210 1,125 1.215
BHPD88 26/04/2018 Put 29.500 1.060 1.060 1.110 200 460 1.060
BHPUX9 26/04/2018 Call 29.510 1.150 1.150 0.000   676 1.150
BHPUY9 26/04/2018 Put 29.510 1.060 1.060 0.000 200 320 1.060
BHPD58 26/04/2018 Call 30.000 0.940 0.940 0.950 75 1,432 0.940
BHPD68 26/04/2018 Put 30.000 1.315 1.315 0.000   1,811 1.315
BHPUZ9 26/04/2018 Call 30.010 0.905 0.905 0.840 15 1,180 0.905
BHPV19 26/04/2018 Put 30.010 1.310 1.310 1.280 95 285 1.310
BHPIQ8 26/04/2018 Call 30.500 0.710 0.710 0.720 182 2,369 0.710
BHPIR8 26/04/2018 Put 30.500 1.600 1.600 0.000   808 1.600
BHPV29 26/04/2018 Call 30.510 0.695 0.695 0.000   1,210 0.695
BHPV59 26/04/2018 Put 30.510 1.595 1.595 0.000   364 1.595
BHPJ98 26/04/2018 Call 31.000 0.530 0.530 0.490 290 1,397 0.530
BHPJA8 26/04/2018 Put 31.000 1.920 1.920 1.980 12 1,477 1.920
BHPRV7 26/04/2018 Call 31.010 0.520 0.520 0.480 428 507 0.520
BHPRW7 26/04/2018 Put 31.010 1.910 1.910 0.000   0 1.910
BHPKU8 26/04/2018 Call 31.500 0.385 0.385 0.000   204 0.385
BHPKV8 26/04/2018 Put 31.500 2.270 2.270 0.000   708 2.270
BHPRX7 26/04/2018 Call 31.510 0.380 0.380 0.360 167 182 0.380
BHPRY7 26/04/2018 Put 31.510 2.260 2.260 0.000   10 2.260
BHPKY8 26/04/2018 Call 32.000 0.280 0.280 0.000   460 0.280
BHPKZ8 26/04/2018 Put 32.000 2.655 2.655 0.000   150 2.655
BHPIP7 26/04/2018 Call 32.010 0.275 0.275 0.000   417 0.275
BHPIQ7 26/04/2018 Put 32.010 2.640 2.640 0.000   0 2.640
BHPKW8 26/04/2018 Call 32.500 0.200 0.200 0.000   253 0.200
BHPKX8 26/04/2018 Put 32.500 3.080 3.080 0.000   0 3.080
BHPRZ7 26/04/2018 Call 32.510 0.195 0.195 0.180 20 58 0.195
BHPS17 26/04/2018 Put 32.510 3.055 3.055 0.000   0 3.055
BHPQW9 26/04/2018 Call 33.000 0.140 0.140 0.130 230 404 0.140
BHPQX9 26/04/2018 Put 33.000 3.530 3.530 0.000   0 3.530
BHPS27 26/04/2018 Call 33.010 0.140 0.140 0.000   0 0.140
BHPS37 26/04/2018 Put 33.010 3.500 3.500 0.000   0 3.500
BHPVG9 26/04/2018 Call 33.500 0.095 0.095 0.000   2,070 0.095
BHPVH9 26/04/2018 Put 33.500 4.010 4.010 0.000   0 4.010
BHPVU9 26/04/2018 Call 34.000 0.065 0.065 0.000   330 0.065
BHPVV9 26/04/2018 Put 34.000 4.500 4.500 0.000   0 4.500
BHPY39 26/04/2018 Call 34.500 0.045 0.045 0.000   230 0.045
BHPY49 26/04/2018 Put 34.500 4.995 4.995 0.000   0 4.995
BHPB87 26/04/2018 Call 35.000 0.030 0.030 0.000   100 0.030
BHPBM7 26/04/2018 Put 35.000 5.490 5.490 0.000   0 5.490
BHPE57 26/04/2018 Call 35.500 0.020 0.020 0.000   0 0.020
BHPE67 26/04/2018 Put 35.500 5.985 5.985 0.000   0 5.985
BHPW88 24/05/2018 Call 0.010 29.630 29.630 0.000   0 29.630
BHPZC8 24/05/2018 Call 23.500 6.715 6.715 0.000   0 6.715
BHPZD8 24/05/2018 Put 23.500 0.085 0.085 0.000   240 0.085
BHPYK8 24/05/2018 Call 24.000 6.215 6.215 0.000   0 6.215
BHPYL8 24/05/2018 Put 24.000 0.105 0.105 0.000   200 0.105
BHPNL7 24/05/2018 Call 24.010 5.695 5.695 0.000   70 5.695
BHPNM7 24/05/2018 Put 24.010 0.105 0.105 0.000   0 0.105
BHPVZ8 24/05/2018 Call 24.500 5.715 5.715 0.000   0 5.715
BHPW18 24/05/2018 Put 24.500 0.135 0.135 0.000   0 0.135
BHPNN7 24/05/2018 Call 24.510 5.220 5.220 0.000   0 5.220
BHPNO7 24/05/2018 Put 24.510 0.135 0.135 0.000   0 0.135
BHPW48 24/05/2018 Call 25.000 5.215 5.215 0.000   0 5.215
BHPW58 24/05/2018 Put 25.000 0.175 0.175 0.000   390 0.175
BHPNP7 24/05/2018 Call 25.010 4.735 4.735 0.000   0 4.735
BHPNQ7 24/05/2018 Put 25.010 0.175 0.175 0.000   0 0.175
BHPVX8 24/05/2018 Call 25.500 4.720 4.720 0.000   0 4.720
BHPVY8 24/05/2018 Put 25.500 0.225 0.225 0.000   200 0.225
BHPVN8 24/05/2018 Call 26.000 4.220 4.220 0.000   0 4.220
BHPVO8 24/05/2018 Put 26.000 0.280 0.280 0.000   570 0.280
BHPW28 24/05/2018 Call 26.500 3.725 3.725 0.000   0 3.725
BHPW38 24/05/2018 Put 26.500 0.360 0.360 0.350 50 105 0.360
BHPJE7 24/05/2018 Call 26.510 3.360 3.360 0.000   0 3.360
BHPJF7 24/05/2018 Put 26.510 0.360 0.360 0.000   0 0.360
BHPVP8 24/05/2018 Call 27.000 3.250 3.250 0.000 10 20 3.250
BHPVQ8 24/05/2018 Put 27.000 0.460 0.460 0.000   1,093 0.460
BHPL29 24/05/2018 Call 27.010 2.960 2.960 0.000   213 2.960
BHPL39 24/05/2018 Put 27.010 0.455 0.455 0.000   50 0.455
BHPUQ8 24/05/2018 Call 27.500 2.800 2.800 0.000   63 2.800
BHPUR8 24/05/2018 Put 27.500 0.575 0.575 0.000   83 0.575
BHPL49 24/05/2018 Call 27.510 2.600 2.600 0.000   1,127 2.600
BHPL59 24/05/2018 Put 27.510 0.575 0.575 0.000 70 70 0.575
BHPVL8 24/05/2018 Call 28.000 2.395 2.395 0.000   161 2.395
BHPVM8 24/05/2018 Put 28.000 0.715 0.715 0.000   289 0.715
BHPL69 24/05/2018 Call 28.010 2.265 2.265 0.000   230 2.265
BHPL79 24/05/2018 Put 28.010 0.710 0.710 0.690 80 80 0.710
BHPV18 24/05/2018 Call 28.500 2.030 2.030 0.000 8 92 2.030
BHPV28 24/05/2018 Put 28.500 0.880 0.880 0.850 8 255 0.880
BHPIX7 24/05/2018 Call 28.510 1.955 1.955 0.000 30 44 1.955
BHPIY7 24/05/2018 Put 28.510 0.875 0.875 0.000   0 0.875
BHPVH8 24/05/2018 Call 29.000 1.705 1.705 0.000 37 103 1.705
BHPVI8 24/05/2018 Put 29.000 1.070 1.070 0.000   327 1.070
BHPIZ7 24/05/2018 Call 29.010 1.665 1.665 2.240 80 190 1.665
BHPJ17 24/05/2018 Put 29.010 1.065 1.065 0.000   20 1.065
BHPV38 24/05/2018 Call 29.500 1.415 1.415 0.000   405 1.415
BHPV48 24/05/2018 Put 29.500 1.290 1.290 1.295 715 728 1.290
BHPKS7 24/05/2018 Call 29.510 1.395 1.395 0.000   60 1.395
BHPKT7 24/05/2018 Put 29.510 1.285 1.285 0.000   100 1.285
BHPVV8 24/05/2018 Call 30.000 1.165 1.165 1.050 10 273 1.165
BHPVW8 24/05/2018 Put 30.000 1.545 1.545 0.000   74 1.545
BHPKU7 24/05/2018 Call 30.010 1.150 1.150 0.000   735 1.150
BHPKV7 24/05/2018 Put 30.010 1.535 1.535 0.000   0 1.535
BHPVF8 24/05/2018 Call 30.500 0.945 0.945 0.870 100 180 0.945
BHPVG8 24/05/2018 Put 30.500 1.825 1.825 1.830 200 270 1.825
BHPKW7 24/05/2018 Call 30.510 0.935 0.935 0.880 200 325 0.935
BHPKX7 24/05/2018 Put 30.510 1.815 1.815 0.000   50 1.815
BHPVR8 24/05/2018 Call 31.000 0.750 0.750 0.770 35 1,285 0.750
BHPVS8 24/05/2018 Put 31.000 2.135 2.135 0.000   70 2.135
BHPW68 24/05/2018 Call 31.500 0.585 0.585 0.600 10,741 10,761 0.585
BHPW78 24/05/2018 Put 31.500 2.465 2.465 0.000   0 2.465
BHPS67 24/05/2018 Call 31.510 0.585 0.585 0.000   0 0.585
BHPS77 24/05/2018 Put 31.510 2.450 2.450 0.000   0 2.450
BHPJY9 24/05/2018 Call 32.000 0.455 0.455 0.460 200 213 0.455
BHPJZ9 24/05/2018 Put 32.000 2.830 2.830 0.000   0 2.830
BHPS87 24/05/2018 Call 32.010 0.450 0.450 0.000   50 0.450
BHPS97 24/05/2018 Put 32.010 2.805 2.805 0.000   400 2.805
BHPLA9 24/05/2018 Call 32.500 0.345 0.345 0.000   219 0.345
BHPLB9 24/05/2018 Put 32.500 3.215 3.215 0.000   0 3.215
BHPSA7 24/05/2018 Call 32.510 0.345 0.345 0.000   0 0.345
BHPSB7 24/05/2018 Put 32.510 3.185 3.185 0.000   0 3.185
BHPQY9 24/05/2018 Call 33.000 0.260 0.260 0.000   30 0.260
BHPQZ9 24/05/2018 Put 33.000 3.630 3.630 0.000   0 3.630
BHPSK7 24/05/2018 Call 33.010 0.255 0.255 0.245 20 20 0.255
BHPSL7 24/05/2018 Put 33.010 3.590 3.590 0.000   0 3.590
BHPVI9 24/05/2018 Call 33.500 0.190 0.190 0.000   70 0.190
BHPVJ9 24/05/2018 Put 33.500 4.065 4.065 0.000   0 4.065
BHPVW9 24/05/2018 Call 34.000 0.135 0.135 0.000   0 0.135
BHPVX9 24/05/2018 Put 34.000 4.525 4.525 0.000   0 4.525
BHPY59 24/05/2018 Call 34.500 0.100 0.100 0.000   0 0.100
BHPY69 24/05/2018 Put 34.500 5.000 5.000 0.000   0 5.000
BHPBO7 24/05/2018 Call 35.000 0.070 0.070 0.000   110 0.070
BHPC87 24/05/2018 Put 35.000 5.485 5.485 0.000   0 5.485
BHPE77 24/05/2018 Call 35.500 0.050 0.050 0.000   0 0.050
BHPE87 24/05/2018 Put 35.500 5.975 5.975 0.000   0 5.975
BHPQU8 28/06/2018 Call 0.010 29.685 29.685 0.000   0 29.685
BHPX48 28/06/2018 Call 12.000 18.210 18.210 0.000   0 18.210
BHPX58 28/06/2018 Put 12.000 0.000 0.000 0.000   0 0.000
BHPT28 28/06/2018 Call 12.500 17.710 17.710 0.000   0 17.710
BHPT38 28/06/2018 Put 12.500 0.000 0.000 0.000   0 0.000
BHPRQ8 28/06/2018 Call 13.000 17.210 17.210 0.000   0 17.210
BHPRR8 28/06/2018 Put 13.000 0.000 0.000 0.000   0 0.000
BHPJR7 28/06/2018 Call 13.010 16.650 16.650 0.000   0 16.650
BHPJS7 28/06/2018 Put 13.010 0.000 0.000 0.000   0 0.000
BHPJL8 28/06/2018 Call 13.500 16.710 16.710 0.000   0 16.710
BHPJM8 28/06/2018 Put 13.500 0.000 0.000 0.000   0 0.000
BHPJT7 28/06/2018 Call 13.510 16.160 16.160 0.000   0 16.160
BHPJU7 28/06/2018 Put 13.510 0.000 0.000 0.000   0 0.000
BHPDN8 28/06/2018 Call 14.000 16.210 16.210 0.000   20 16.210
BHPDO8 28/06/2018 Put 14.000 0.000 0.000 0.000   80 0.000
BHPJX7 28/06/2018 Call 14.010 15.665 15.665 0.000   0 15.665
BHPJY7 28/06/2018 Put 14.010 0.000 0.000 0.000   500 0.000
BHPYI7 28/06/2018 Call 14.500 15.710 15.710 0.000   0 15.710
BHPYJ7 28/06/2018 Put 14.500 0.000 0.000 0.000   50 0.000
BHPJZ7 28/06/2018 Call 14.510 15.165 15.165 0.000   0 15.165
BHPK17 28/06/2018 Put 14.510 0.000 0.000 0.000   0 0.000
BHPVZ7 28/06/2018 Call 15.000 15.210 15.210 0.000   0 15.210
BHPW17 28/06/2018 Put 15.000 0.000 0.000 0.000   40 0.000
BHPTD7 28/06/2018 Call 16.000 14.210 14.210 0.000   0 14.210
BHPTE7 28/06/2018 Put 16.000 0.000 0.000 0.000   50 0.000
BHPQJ7 28/06/2018 Call 17.000 13.210 13.210 0.000   0 13.210
BHPQK7 28/06/2018 Put 17.000 0.001 0.001 0.000   530 0.001
BHPGS7 28/06/2018 Call 18.000 12.210 12.210 0.000   0 12.210
BHPGT7 28/06/2018 Put 18.000 0.002 0.002 0.000   150 0.002
BHPIR7 28/06/2018 Call 18.010 11.685 11.685 0.000   980 11.685
BHPIS7 28/06/2018 Put 18.010 0.002 0.002 0.000   0 0.002
BHPCH9 28/06/2018 Call 18.500 11.715 11.715 0.000   0 11.715
BHPCI9 28/06/2018 Put 18.500 0.004 0.004 0.000   0 0.004
BHPCJ9 28/06/2018 Call 18.510 11.185 11.185 0.000   0 11.185
BHPCK9 28/06/2018 Put 18.510 0.004 0.004 0.000   0 0.004
BHPMV9 28/06/2018 Call 19.000 11.215 11.215 0.000   0 11.215
BHPMW9 28/06/2018 Put 19.000 0.006 0.006 0.000   2,095 0.006
BHPD89 28/06/2018 Call 19.010 10.690 10.690 0.000   483 10.690
BHPD99 28/06/2018 Put 19.010 0.006 0.006 0.000   25 0.006
BHPTS8 28/06/2018 Call 19.500 10.715 10.715 0.000   0 10.715
BHPTT8 28/06/2018 Put 19.500 0.009 0.009 0.000   250 0.009
BHPDK9 28/06/2018 Call 19.510 10.195 10.195 0.000   720 10.195
BHPDL9 28/06/2018 Put 19.510 0.010 0.010 0.000   0 0.010
BHPK69 28/06/2018 Call 20.000 10.215 10.215 0.000   36 10.215
BHPK79 28/06/2018 Put 20.000 0.015 0.015 0.000   2,997 0.015
BHPDM9 28/06/2018 Call 20.010 9.700 9.700 0.000   129 9.700
BHPDN9 28/06/2018 Put 20.010 0.015 0.015 0.000   0 0.015
BHPQ68 28/06/2018 Call 20.500 9.715 9.715 0.000   0 9.715
BHPQ78 28/06/2018 Put 20.500 0.020 0.020 0.000   250 0.020
BHPDO9 28/06/2018 Call 20.510 9.205 9.205 0.000 88 183 9.205
BHPDP9 28/06/2018 Put 20.510 0.025 0.025 0.000   0 0.025
BHPYQ8 28/06/2018 Call 21.000 9.215 9.215 0.000   2 9.215
BHPYR8 28/06/2018 Put 21.000 0.030 0.030 0.000   141 0.030
BHPDQ9 28/06/2018 Call 21.010 8.705 8.705 0.000   110 8.705
BHPDR9 28/06/2018 Put 21.010 0.035 0.035 0.000   625 0.035
BHPQ88 28/06/2018 Call 21.500 8.715 8.715 0.000   0 8.715
BHPQ98 28/06/2018 Put 21.500 0.045 0.045 0.000   270 0.045
BHPJG7 28/06/2018 Call 21.510 8.210 8.210 0.000   20 8.210
BHPJH7 28/06/2018 Put 21.510 0.045 0.045 0.000   0 0.045
BHPXO8 28/06/2018 Call 22.000 8.215 8.215 0.000   0 8.215
BHPXP8 28/06/2018 Put 22.000 0.065 0.065 0.000   240 0.065
BHPTE8 28/06/2018 Call 22.010 7.715 7.715 7.450 30 343 7.715
BHPTF8 28/06/2018 Put 22.010 0.065 0.065 0.000   30 0.065
BHPNN8 28/06/2018 Call 22.500 7.715 7.715 0.000   0 7.715
BHPNO8 28/06/2018 Put 22.500 0.085 0.085 0.000   4,533 0.085
BHPVT8 28/06/2018 Call 23.000 7.215 7.215 0.000   96 7.215
BHPVU8 28/06/2018 Put 23.000 0.110 0.110 0.000   250 0.110
BHPTI8 28/06/2018 Call 23.010 6.735 6.735 0.000   782 6.735
BHPTJ8 28/06/2018 Put 23.010 0.110 0.110 0.000   190 0.110
BHPNP8 28/06/2018 Call 23.500 6.715 6.715 0.000   0 6.715
BHPNQ8 28/06/2018 Put 23.500 0.140 0.140 0.000   130 0.140
BHPYS8 28/06/2018 Call 23.510 6.250 6.250 0.000   34 6.250
BHPYT8 28/06/2018 Put 23.510 0.145 0.145 0.000   0 0.145
BHPVJ8 28/06/2018 Call 24.000 6.215 6.215 0.000   127 6.215
BHPVK8 28/06/2018 Put 24.000 0.185 0.185 0.000   810 0.185
BHPDW8 28/06/2018 Call 24.010 5.775 5.775 0.000   76 5.775
BHPDX8 28/06/2018 Put 24.010 0.185 0.185 0.000   280 0.185
BHPQ28 28/06/2018 Call 24.500 5.720 5.720 0.000   54 5.720
BHPQ38 28/06/2018 Put 24.500 0.230 0.230 0.000   425 0.230
BHPWM8 28/06/2018 Call 24.510 5.305 5.305 0.000   190 5.305
BHPWN8 28/06/2018 Put 24.510 0.230 0.230 0.000   60 0.230
BHPV78 28/06/2018 Call 25.000 5.220 5.220 0.000   110 5.220
BHPV88 28/06/2018 Put 25.000 0.290 0.290 0.000 90 2,140 0.290
BHPDY8 28/06/2018 Call 25.010 4.845 4.845 0.000   368 4.845
BHPDZ8 28/06/2018 Put 25.010 0.285 0.285 0.000   715 0.285
BHPPZ8 28/06/2018 Call 25.500 4.725 4.725 0.000   0 4.725
BHPQ18 28/06/2018 Put 25.500 0.355 0.355 0.000   230 0.355
BHPWO8 28/06/2018 Call 25.510 4.405 4.405 5.050 69 485 4.405
BHPWP8 28/06/2018 Put 25.510 0.355 0.355 0.000   51 0.355
BHPV98 28/06/2018 Call 26.000 4.240 4.240 0.000   266 4.240
BHPVA8 28/06/2018 Put 26.000 0.435 0.435 0.000   1,252 0.435
BHPE18 28/06/2018 Call 26.010 3.985 3.985 0.000   218 3.985
BHPE28 28/06/2018 Put 26.010 0.435 0.435 0.000   710 0.435
BHPQ48 28/06/2018 Call 26.500 3.775 3.775 0.000   679 3.775
BHPQ58 28/06/2018 Put 26.500 0.535 0.535 0.000   11,695 0.535
BHPWU8 28/06/2018 Call 26.510 3.590 3.590 0.000   1,045 3.590
BHPWV8 28/06/2018 Put 26.510 0.530 0.530 0.000   480 0.530
BHPUU8 28/06/2018 Call 27.000 3.340 3.340 0.000   6,612 3.340
BHPUV8 28/06/2018 Put 27.000 0.640 0.640 0.650 70 3,342 0.640
BHPE98 28/06/2018 Call 27.010 3.215 3.215 2.440 107 980 3.215
BHPEF8 28/06/2018 Put 27.010 0.640 0.640 0.000   350 0.640
BHPTY8 28/06/2018 Call 27.500 2.940 2.940 0.000   3,089 2.940
BHPTZ8 28/06/2018 Put 27.500 0.780 0.780 0.000   906 0.780
BHPBY8 28/06/2018 Call 27.510 2.865 2.865 0.000 50 429 2.865
BHPBZ8 28/06/2018 Put 27.510 0.775 0.775 0.000   30 0.775
BHPUS8 28/06/2018 Call 28.000 2.575 2.575 0.000   7,446 2.575
BHPUT8 28/06/2018 Put 28.000 0.930 0.930 0.000   6,631 0.930
BHPTK8 28/06/2018 Call 28.010 2.535 2.535 0.000   290 2.535
BHPTL8 28/06/2018 Put 28.010 0.925 0.925 0.000   80 0.925
BHPUF8 28/06/2018 Call 28.500 2.250 2.250 0.000   10,230 2.250
BHPUG8 28/06/2018 Put 28.500 1.110 1.110 0.000   198 1.110
BHPC18 28/06/2018 Call 28.510 2.230 2.230 0.000   121 2.230
BHPC28 28/06/2018 Put 28.510 1.105 1.105 0.000   235 1.105
BHPVB8 28/06/2018 Call 29.000 1.955 1.955 0.000   2,947 1.955
BHPVC8 28/06/2018 Put 29.000 1.310 1.310 0.000   172 1.310
BHPTM8 28/06/2018 Call 29.010 1.940 1.940 0.000   385 1.940
BHPTN8 28/06/2018 Put 29.010 1.300 1.300 1.280 52 689 1.300
BHPKH9 28/06/2018 Call 29.500 1.675 1.675 0.000   1,446 1.675
BHPKI9 28/06/2018 Put 29.500 1.530 1.530 0.000   72 1.530
BHPVD8 28/06/2018 Call 30.000 1.435 1.435 0.000   2,539 1.435
BHPVE8 28/06/2018 Put 30.000 1.785 1.785 0.000   250 1.785
BHPTQ8 28/06/2018 Call 30.010 1.425 1.425 1.390 40 1,020 1.425
BHPTR8 28/06/2018 Put 30.010 1.770 1.770 0.000   658 1.770
BHPWD9 28/06/2018 Call 30.500 1.205 1.205 1.145 1,270 1,220 1.205
BHPWE9 28/06/2018 Put 30.500 2.050 2.050 0.000   15 2.050
BHPZ68 28/06/2018 Call 30.510 1.200 1.200 0.000   473 1.200
BHPZ78 28/06/2018 Put 30.510 2.035 2.035 0.000   40 2.035
BHPUY8 28/06/2018 Call 31.000 1.000 1.000 0.000 60 1,013 1.000
BHPUZ8 28/06/2018 Put 31.000 2.340 2.340 0.000   341 2.340
BHPZ88 28/06/2018 Call 31.010 0.995 0.995 0.000   105 0.995
BHPZ98 28/06/2018 Put 31.010 2.320 2.320 0.000   20 2.320
BHPL18 28/06/2018 Call 31.500 0.825 0.825 0.000   225 0.825
BHPL28 28/06/2018 Put 31.500 2.655 2.655 0.000   200 2.655
BHPZA8 28/06/2018 Call 31.510 0.820 0.820 0.000   80 0.820
BHPZB8 28/06/2018 Put 31.510 2.625 2.625 0.000   100 2.625
BHPUW8 28/06/2018 Call 32.000 0.665 0.665 0.000 60 1,178 0.665
BHPUX8 28/06/2018 Put 32.000 2.985 2.985 0.000   145 2.985
BHPWJ9 28/06/2018 Call 32.010 0.665 0.665 0.590 90 940 0.665
BHPWK9 28/06/2018 Put 32.010 2.950 2.950 0.000   220 2.950
BHPWL9 28/06/2018 Call 32.500 0.535 0.535 0.000   2,416 0.535
BHPWM9 28/06/2018 Put 32.500 3.335 3.335 3.350 30 30 3.335
BHPWN9 28/06/2018 Call 32.510 0.535 0.535 0.000   201 0.535
BHPWO9 28/06/2018 Put 32.510 3.295 3.295 0.000   133 3.295
BHPV58 28/06/2018 Call 33.000 0.425 0.425 0.000   2,738 0.425
BHPV68 28/06/2018 Put 33.000 3.715 3.715 0.000   18 3.715
BHPK27 28/06/2018 Call 33.010 0.425 0.425 0.000   740 0.425
BHPK37 28/06/2018 Put 33.010 3.665 3.665 0.000   20 3.665
BHPI29 28/06/2018 Call 33.500 0.335 0.335 0.000   200 0.335
BHPI39 28/06/2018 Put 33.500 4.120 4.120 0.000   0 4.120
BHPI49 28/06/2018 Call 33.510 0.335 0.335 0.000   70 0.335
BHPI59 28/06/2018 Put 33.510 4.050 4.050 0.000   60 4.050
BHPI69 28/06/2018 Call 34.000 0.260 0.260 0.250 100 300 0.260
BHPI79 28/06/2018 Put 34.000 4.545 4.545 0.000   0 4.545
BHPI89 28/06/2018 Call 34.010 0.260 0.260 0.000   0 0.260
BHPI99 28/06/2018 Put 34.010 4.460 4.460 0.000   322 4.460
BHPIF9 28/06/2018 Call 34.500 0.205 0.205 0.000   0 0.205
BHPIH9 28/06/2018 Put 34.500 5.000 5.000 0.000   0 5.000
BHPII9 28/06/2018 Call 34.510 0.200 0.200 0.000   10 0.200
BHPIJ9 28/06/2018 Put 34.510 4.895 4.895 0.000   390 4.895
BHPC97 28/06/2018 Call 35.000 0.155 0.155 0.155 400 1,550 0.155
BHPCF7 28/06/2018 Put 35.000 5.475 5.475 0.000   0 5.475
BHPYW8 28/06/2018 Call 35.500 0.120 0.120 0.000   1,000 0.120
BHPYX8 28/06/2018 Put 35.500 5.965 5.965 0.000   0 5.965
BHPYZ8 28/06/2018 Call 35.510 0.120 0.120 0.000   0 0.120
BHPZ18 28/06/2018 Put 35.510 5.820 5.820 0.000 24 279 5.820
BHPZ28 28/06/2018 Call 36.000 0.090 0.090 0.000   1,000 0.090
BHPZ38 28/06/2018 Put 36.000 6.465 6.465 0.000   0 6.465
BHPZ48 28/06/2018 Call 36.010 0.090 0.090 0.000   600 0.090
BHPZ58 28/06/2018 Put 36.010 6.300 6.300 0.000   100 6.300
BHPSW8 28/06/2018 Call 36.500 0.065 0.065 0.000   0 0.065
BHPSX8 28/06/2018 Put 36.500 6.960 6.960 0.000   0 6.960
BHPSY8 28/06/2018 Call 36.510 0.070 0.070 0.000   0 0.070
BHPSZ8 28/06/2018 Put 36.510 6.785 6.785 0.000   130 6.785
BHPIK9 28/06/2018 Call 37.000 0.050 0.050 0.000   0 0.050
BHPIS9 28/06/2018 Put 37.000 7.460 7.460 0.000   0 7.460
BHPIT9 28/06/2018 Call 37.010 0.050 0.050 0.000   20 0.050
BHPIU9 28/06/2018 Put 37.010 7.280 7.280 0.000   82 7.280
BHPIV9 28/06/2018 Call 37.500 0.035 0.035 0.000   0 0.035
BHPIW9 28/06/2018 Put 37.500 7.960 7.960 0.000   0 7.960
BHPIX9 28/06/2018 Call 37.510 0.040 0.040 0.000   0 0.040
BHPIY9 28/06/2018 Put 37.510 7.770 7.770 0.000   191 7.770
BHPIZ9 28/06/2018 Call 38.000 0.030 0.030 0.000   0 0.030
BHPJ19 28/06/2018 Put 38.000 8.460 8.460 0.000   0 8.460
BHPJ29 28/06/2018 Call 38.010 0.030 0.030 0.000   0 0.030
BHPJ39 28/06/2018 Put 38.010 8.270 8.270 0.000   0 8.270
BHPT18 28/06/2018 Call 39.000 0.015 0.015 0.000   900 0.015
BHPT68 28/06/2018 Put 39.000 9.460 9.460 0.000   0 9.460
BHPT78 28/06/2018 Call 39.010 0.015 0.015 0.000   0 0.015
BHPT88 28/06/2018 Put 39.010 9.260 9.260 0.000   363 9.260
BHPJ49 28/06/2018 Call 39.500 0.010 0.010 0.000   0 0.010
BHPJC9 28/06/2018 Put 39.500 9.960 9.960 0.000   0 9.960
BHPJJ9 28/06/2018 Call 39.510 0.010 0.010 0.000   0 0.010
BHPJR9 28/06/2018 Put 39.510 9.755 9.755 0.000   31 9.755
BHPJE9 28/06/2018 Call 40.000 0.008 0.008 0.000   30 0.008
BHPJD9 28/06/2018 Put 40.000 10.460 10.460 0.000   0 10.460
BHPJS9 28/06/2018 Call 40.010 0.008 0.008 0.000   0 0.008
BHPJT9 28/06/2018 Put 40.010 10.255 10.255 0.000   136 10.255
BHPJU9 28/06/2018 Call 40.500 0.006 0.006 0.000   0 0.006
BHPJV9 28/06/2018 Put 40.500 10.960 10.960 0.000   0 10.960
BHPJW9 28/06/2018 Call 40.510 0.006 0.006 0.000   0 0.006
BHPJX9 28/06/2018 Put 40.510 10.750 10.750 0.000   48 10.750
BHPCL9 28/06/2018 Call 41.000 0.004 0.004 0.000   0 0.004
BHPCM9 28/06/2018 Put 41.000 11.460 11.460 0.000   0 11.460
BHPCN9 28/06/2018 Call 41.010 0.004 0.004 0.000   0 0.004
BHPCO9 28/06/2018 Put 41.010 11.245 11.245 0.000   253 11.245
BHPJF9 28/06/2018 Call 43.000 0.001 0.001 0.000   0 0.001
BHPJG9 28/06/2018 Put 43.000 13.455 13.455 0.000   0 13.455
BHPJI9 28/06/2018 Call 46.000 0.000 0.000 0.000   0 0.000
BHPJH9 28/06/2018 Put 46.000 16.455 16.455 0.000   0 16.455
BHPKR7 26/07/2018 Call 0.010 29.735 29.735 0.000   0 29.735
BHPRN7 26/07/2018 Call 25.500 4.725 4.725 0.000   0 4.725
BHPRO7 26/07/2018 Put 25.500 0.425 0.425 0.000   0 0.425
BHPN37 26/07/2018 Call 26.000 4.265 4.265 0.000   0 4.265
BHPN67 26/07/2018 Put 26.000 0.515 0.515 0.000   100 0.515
BHPMW7 26/07/2018 Call 26.500 3.840 3.840 0.000   0 3.840
BHPMX7 26/07/2018 Put 26.500 0.630 0.630 0.000   15 0.630
BHPK97 26/07/2018 Call 27.000 3.450 3.450 0.000   25 3.450
BHPKA7 26/07/2018 Put 27.000 0.755 0.755 0.740 40 40 0.755
BHPJM7 26/07/2018 Call 27.500 3.100 3.100 0.000   30 3.100
BHPJN7 26/07/2018 Put 27.500 0.900 0.900 0.000   0 0.900
BHPK77 26/07/2018 Call 28.000 2.775 2.775 0.000   10 2.775
BHPK87 26/07/2018 Put 28.000 1.065 1.065 0.000   2 1.065
BHPJK7 26/07/2018 Call 28.500 2.460 2.460 0.000   6 2.460
BHPJL7 26/07/2018 Put 28.500 1.245 1.245 0.000   0 1.245
BHPK57 26/07/2018 Call 29.000 2.165 2.165 0.000   65 2.165
BHPK67 26/07/2018 Put 29.000 1.460 1.460 0.000   10 1.460
BHPUP7 26/07/2018 Call 29.010 2.155 2.155 0.000   0 2.155
BHPUQ7 26/07/2018 Put 29.010 1.445 1.445 0.000   0 1.445
BHPKH7 26/07/2018 Call 29.500 1.880 1.880 0.000 30 233 1.880
BHPKI7 26/07/2018 Put 29.500 1.680 1.680 0.000   2 1.680
BHPUR7 26/07/2018 Call 29.510 1.875 1.875 0.000 40 40 1.875
BHPUS7 26/07/2018 Put 29.510 1.675 1.675 0.000   0 1.675
BHPKD7 26/07/2018 Call 30.000 1.625 1.625 0.000   36 1.625
BHPKE7 26/07/2018 Put 30.000 1.940 1.940 0.000   7 1.940
BHPUT7 26/07/2018 Call 30.010 1.620 1.620 0.000   0 1.620
BHPUU7 26/07/2018 Put 30.010 1.920 1.920 0.000   0 1.920
BHPKL7 26/07/2018 Call 30.500 1.385 1.385 1.220 20 31 1.385
BHPKM7 26/07/2018 Put 30.500 2.210 2.210 0.000   0 2.210
BHPKF7 26/07/2018 Call 31.000 1.175 1.175 1.160 10 14 1.175
BHPKG7 26/07/2018 Put 31.000 2.505 2.505 0.000   0 2.505
BHPKN7 26/07/2018 Call 31.500 0.990 0.990 0.000   24 0.990
BHPKO7 26/07/2018 Put 31.500 2.820 2.820 0.000   10 2.820
BHPJW7 26/07/2018 Call 32.000 0.825 0.825 0.000   133 0.825
BHPK47 26/07/2018 Put 32.000 3.150 3.150 0.000   0 3.150
BHPKP7 26/07/2018 Call 32.500 0.685 0.685 0.000   0 0.685
BHPKQ7 26/07/2018 Put 32.500 3.505 3.505 0.000   0 3.505
BHPJQ7 26/07/2018 Call 33.000 0.560 0.560 0.000   25 0.560
BHPJV7 26/07/2018 Put 33.000 3.865 3.865 0.000   0 3.865
BHPKB7 26/07/2018 Call 33.500 0.460 0.460 0.000   0 0.460
BHPKC7 26/07/2018 Put 33.500 4.260 4.260 0.000   0 4.260
BHPJO7 26/07/2018 Call 34.000 0.370 0.370 0.000   0 0.370
BHPJP7 26/07/2018 Put 34.000 4.675 4.675 0.000   0 4.675
BHPKY7 26/07/2018 Call 34.500 0.300 0.300 0.295 20 24 0.300
BHPKZ7 26/07/2018 Put 34.500 5.115 5.115 0.000   0 5.115
BHPSM7 26/07/2018 Call 35.000 0.245 0.245 0.000   0 0.245
BHPSN7 26/07/2018 Put 35.000 5.565 5.565 0.000   0 5.565
BHPQY7 27/09/2018 Call 0.010 29.215 29.215 0.000   0 29.215
BHPZM7 27/09/2018 Call 13.000 17.210 17.210 0.000   0 17.210
BHPZN7 27/09/2018 Put 13.000 0.002 0.002 0.000   0 0.002
BHPZO7 27/09/2018 Call 14.000 16.210 16.210 0.000   0 16.210
BHPZP7 27/09/2018 Put 14.000 0.004 0.004 0.000   0 0.004
BHPLW8 27/09/2018 Call 18.000 12.215 12.215 0.000   0 12.215
BHPLX8 27/09/2018 Put 18.000 0.065 0.065 0.000   50 0.065
BHPLP8 27/09/2018 Call 19.000 11.225 11.225 0.000   20 11.225
BHPLQ8 27/09/2018 Put 19.000 0.100 0.100 0.000   216 0.100
BHPJN8 27/09/2018 Call 20.000 10.240 10.240 0.000   20 10.240
BHPJO8 27/09/2018 Put 20.000 0.150 0.150 0.000   193 0.150
BHPFH7 27/09/2018 Call 20.010 9.610 9.610 0.000   0 9.610
BHPFI7 27/09/2018 Put 20.010 0.150 0.150 0.000   1,150 0.150
BHPYE8 27/09/2018 Call 20.500 9.740 9.740 0.000   0 9.740
BHPYF8 27/09/2018 Put 20.500 0.175 0.175 0.000   420 0.175
BHPYI8 27/09/2018 Call 20.510 9.120 9.120 0.000   49 9.120
BHPYJ8 27/09/2018 Put 20.510 0.175 0.175 0.000   200 0.175
BHPJP8 27/09/2018 Call 21.000 9.245 9.245 0.000   10 9.245
BHPJQ8 27/09/2018 Put 21.000 0.210 0.210 0.000   298 0.210
BHPFJ7 27/09/2018 Call 21.010 8.635 8.635 0.000   0 8.635
BHPFK7 27/09/2018 Put 21.010 0.210 0.210 0.000   0 0.210
BHPJR8 27/09/2018 Call 22.000 8.290 8.290 0.000   50 8.290
BHPJS8 27/09/2018 Put 22.000 0.290 0.290 0.000   0 0.290
BHPFL7 27/09/2018 Call 22.010 7.745 7.745 0.000   139 7.745
BHPFM7 27/09/2018 Put 22.010 0.290 0.290 0.000   15 0.290
BHPPR7 27/09/2018 Call 22.500 7.795 7.795 0.000   0 7.795
BHPPS7 27/09/2018 Put 22.500 0.345 0.345 0.000   0 0.345
BHPJT8 27/09/2018 Call 23.000 7.295 7.295 0.000   10 7.295
BHPJU8 27/09/2018 Put 23.000 0.400 0.400 0.000   0 0.400
BHPTZ7 27/09/2018 Call 23.010 6.770 6.770 0.000   0 6.770
BHPU17 27/09/2018 Put 23.010 0.400 0.400 0.000   220 0.400
BHPPP7 27/09/2018 Call 23.500 6.805 6.805 0.000   0 6.805
BHPPQ7 27/09/2018 Put 23.500 0.465 0.465 0.000   50 0.465
BHPJV8 27/09/2018 Call 24.000 6.320 6.320 0.000   0 6.320
BHPJW8 27/09/2018 Put 24.000 0.540 0.540 0.000   50 0.540
BHPU27 27/09/2018 Call 24.010 5.835 5.835 0.000   180 5.835
BHPU37 27/09/2018 Put 24.010 0.540 0.540 0.000   190 0.540
BHPPT7 27/09/2018 Call 24.500 5.850 5.850 0.000   0 5.850
BHPPU7 27/09/2018 Put 24.500 0.625 0.625 0.000   0 0.625
BHPKG8 27/09/2018 Call 25.000 5.395 5.395 0.000   350 5.395
BHPKH8 27/09/2018 Put 25.000 0.725 0.725 0.000   145 0.725
BHPU47 27/09/2018 Call 25.010 4.960 4.960 0.000   100 4.960
BHPU57 27/09/2018 Put 25.010 0.720 0.720 0.000   240 0.720
BHPPX7 27/09/2018 Call 25.500 4.950 4.950 0.000   18 4.950
BHPPY7 27/09/2018 Put 25.500 0.830 0.830 0.000   0 0.830
BHPKK8 27/09/2018 Call 26.000 4.530 4.530 0.000 30 70 4.530
BHPKL8 27/09/2018 Put 26.000 0.965 0.965 0.000   87 0.965
BHPJI7 27/09/2018 Call 26.010 4.160 4.160 0.000   80 4.160
BHPJJ7 27/09/2018 Put 26.010 0.955 0.955 0.000   0 0.955
BHPPN7 27/09/2018 Call 26.500 4.130 4.130 0.000   10 4.130
BHPPO7 27/09/2018 Put 26.500 1.100 1.100 0.000   0 1.100
BHPNR7 27/09/2018 Call 26.510 3.785 3.785 0.000   30 3.785
BHPNU7 27/09/2018 Put 26.510 1.095 1.095 0.000   40 1.095
BHPKM8 27/09/2018 Call 27.000 3.755 3.755 0.000   266 3.755
BHPKN8 27/09/2018 Put 27.000 1.255 1.255 0.000   376 1.255
BHPNV7 27/09/2018 Call 27.010 3.435 3.435 0.000   30 3.435
BHPNW7 27/09/2018 Put 27.010 1.250 1.250 0.000   0 1.250
BHPPZ7 27/09/2018 Call 27.500 3.400 3.400 0.000   2,252 3.400
BHPQ17 27/09/2018 Put 27.500 1.430 1.430 0.000   2,250 1.430
BHPQS9 27/09/2018 Call 27.510 3.100 3.100 0.000   12 3.100
BHPQT9 27/09/2018 Put 27.510 1.425 1.425 0.000   54 1.425
BHPKO8 27/09/2018 Call 28.000 3.060 3.060 0.000   25 3.060
BHPKP8 27/09/2018 Put 28.000 1.620 1.620 0.000   104 1.620
BHPU67 27/09/2018 Call 28.010 2.785 2.785 0.000   92 2.785
BHPU77 27/09/2018 Put 28.010 1.610 1.610 0.000   132 1.610
BHPQC7 27/09/2018 Call 28.500 2.745 2.745 0.000   30 2.745
BHPQD7 27/09/2018 Put 28.500 1.830 1.830 0.000   55 1.830
BHPU87 27/09/2018 Call 28.510 2.490 2.490 0.000   422 2.490
BHPU97 27/09/2018 Put 28.510 1.820 1.820 0.000   503 1.820
BHPIM9 27/09/2018 Call 29.000 2.445 2.445 0.000   42 2.445
BHPIN9 27/09/2018 Put 29.000 2.050 2.050 0.000   701 2.050
BHPUA7 27/09/2018 Call 29.010 2.215 2.215 0.000   103 2.215
BHPUB7 27/09/2018 Put 29.010 2.050 2.050 0.000   435 2.050
BHPUC7 27/09/2018 Call 29.500 2.170 2.170 0.000   782 2.170
BHPUD7 27/09/2018 Put 29.500 2.305 2.305 0.000   0 2.305
BHPUE7 27/09/2018 Call 29.510 1.960 1.960 0.000   68 1.960
BHPUF7 27/09/2018 Put 29.510 2.295 2.295 0.000   32 2.295
BHPJ79 27/09/2018 Call 30.000 1.910 1.910 0.000   5,497 1.910
BHPJ89 27/09/2018 Put 30.000 2.565 2.565 0.000   77 2.565
BHPC38 27/09/2018 Call 30.010 1.725 1.725 0.000 7 4,464 1.725
BHPC48 27/09/2018 Put 30.010 2.560 2.560 0.000   150 2.560
BHPX27 27/09/2018 Call 30.500 1.680 1.680 0.000   933 1.680
BHPX37 27/09/2018 Put 30.500 2.860 2.860 0.000   200 2.860
BHPC58 27/09/2018 Call 30.510 1.510 1.510 0.000   4 1.510
BHPC68 27/09/2018 Put 30.510 2.850 2.850 0.000   187 2.850
BHPPW9 27/09/2018 Call 31.000 1.460 1.460 0.000   933 1.460
BHPPX9 27/09/2018 Put 31.000 3.165 3.165 0.000   485 3.165
BHPC78 27/09/2018 Call 31.010 1.320 1.320 0.000   194 1.320
BHPC88 27/09/2018 Put 31.010 3.155 3.155 0.000   35 3.155
BHPLH8 27/09/2018 Call 31.500 1.275 1.275 0.000   3,010 1.275
BHPLI8 27/09/2018 Put 31.500 3.495 3.495 0.000   20 3.495
BHPXA7 27/09/2018 Call 32.000 1.100 1.100 0.000   2,612 1.100
BHPXB7 27/09/2018 Put 32.000 3.835 3.835 0.000 150 150 3.835
BHPC98 27/09/2018 Call 32.010 0.990 0.990 0.000   120 0.990
BHPCF8 27/09/2018 Put 32.010 3.825 3.825 0.000   41 3.825
BHPLR8 27/09/2018 Call 32.500 0.950 0.950 0.000   591 0.950
BHPLS8 27/09/2018 Put 32.500 4.200 4.200 0.000   0 4.200
BHPUN7 27/09/2018 Call 32.510 0.850 0.850 0.000   167 0.850
BHPUO7 27/09/2018 Put 32.510 4.185 4.185 0.000   0 4.185
BHPR19 27/09/2018 Call 33.000 0.810 0.810 0.000   190 0.810
BHPR29 27/09/2018 Put 33.000 4.580 4.580 0.000   0 4.580
BHPWX9 27/09/2018 Call 33.010 0.730 0.730 0.000   35 0.730
BHPWY9 27/09/2018 Put 33.010 4.565 4.565 0.000   0 4.565
BHPVK9 27/09/2018 Call 33.500 0.695 0.695 0.000   200 0.695
BHPVL9 27/09/2018 Put 33.500 4.965 4.965 0.000   0 4.965
BHPWZ9 27/09/2018 Call 33.510 0.620 0.620 0.000   0 0.620
BHPX19 27/09/2018 Put 33.510 4.955 4.955 0.000   0 4.955
BHPVY9 27/09/2018 Call 34.000 0.585 0.585 0.000   1,450 0.585
BHPVZ9 27/09/2018 Put 34.000 5.380 5.380 0.000   0 5.380
BHPX29 27/09/2018 Call 34.010 0.530 0.530 0.000   0 0.530
BHPX39 27/09/2018 Put 34.010 5.360 5.360 0.000 150 150 5.360
BHPY79 27/09/2018 Call 34.500 0.495 0.495 0.000   0 0.495
BHPY89 27/09/2018 Put 34.500 5.795 5.795 0.000   0 5.795
BHPCG7 27/09/2018 Call 35.000 0.420 0.420 0.000   200 0.420
BHPCH7 27/09/2018 Put 35.000 6.225 6.225 0.000   0 6.225
BHPEG7 27/09/2018 Call 35.500 0.350 0.350 0.000   0 0.350
BHPEH7 27/09/2018 Put 35.500 6.665 6.665 0.000   0 6.665
BHPT98 27/09/2018 Call 36.000 0.295 0.295 0.000   771 0.295
BHPTA8 27/09/2018 Put 36.000 7.110 7.110 0.000   0 7.110
BHPTB8 27/09/2018 Call 36.010 0.270 0.270 0.000   20 0.270
BHPTC8 27/09/2018 Put 36.010 7.090 7.090 0.000   243 7.090
BHPTD8 27/09/2018 Call 36.500 0.250 0.250 0.000   0 0.250
BHPTG8 27/09/2018 Put 36.500 7.565 7.565 0.000   0 7.565
BHPTH8 27/09/2018 Call 36.510 0.225 0.225 0.000   106 0.225
BHPTO8 27/09/2018 Put 36.510 7.545 7.545 0.000   63 7.545
BHPTP8 27/09/2018 Call 39.000 0.100 0.100 0.000   230 0.100
BHPTU8 27/09/2018 Put 39.000 9.925 9.925 0.000   200 9.925
BHPTV8 27/09/2018 Call 39.010 0.095 0.095 0.000   0 0.095
BHPU38 27/09/2018 Put 39.010 9.900 9.900 0.000   342 9.900
BHPCP9 27/09/2018 Call 41.000 0.050 0.050 0.000   0 0.050
BHPCQ9 27/09/2018 Put 41.000 11.860 11.860 0.000   0 11.860
BHPCR9 27/09/2018 Call 41.010 0.045 0.045 0.000   0 0.045
BHPCS9 27/09/2018 Put 41.010 11.835 11.835 0.000   85 11.835
BHPNN9 20/12/2018 Call 0.010 29.335 29.335 0.000   0 29.335
BHPX68 20/12/2018 Call 12.000 18.205 18.205 0.000   0 18.205
BHPX78 20/12/2018 Put 12.000 0.002 0.002 0.000   11 0.002
BHPT48 20/12/2018 Call 12.500 17.710 17.710 0.000   0 17.710
BHPT58 20/12/2018 Put 12.500 0.004 0.004 0.000   0 0.004
BHPRS8 20/12/2018 Call 13.000 17.210 17.210 0.000   0 17.210
BHPRT8 20/12/2018 Put 13.000 0.006 0.006 0.000   0 0.006
BHPPP8 20/12/2018 Call 13.500 16.710 16.710 0.000   0 16.710
BHPPQ8 20/12/2018 Put 13.500 0.008 0.008 0.000   0 0.008
BHPLF8 20/12/2018 Call 14.000 16.210 16.210 0.000   0 16.210
BHPLG8 20/12/2018 Put 14.000 0.010 0.010 0.000   0 0.010
BHPL78 20/12/2018 Call 14.500 15.710 15.710 0.000   0 15.710
BHPL88 20/12/2018 Put 14.500 0.020 0.020 0.000   0 0.020
BHPLL8 20/12/2018 Call 15.000 15.210 15.210 0.000   2 15.210
BHPLM8 20/12/2018 Put 15.000 0.025 0.025 0.000   15,100 0.025
BHPLD8 20/12/2018 Call 16.000 14.210 14.210 0.000   40 14.210
BHPLE8 20/12/2018 Put 16.000 0.045 0.045 0.000   1,020 0.045
BHPLJ8 20/12/2018 Call 17.000 13.210 13.210 0.000   0 13.210
BHPLK8 20/12/2018 Put 17.000 0.070 0.070 0.000   19 0.070
BHPL98 20/12/2018 Call 18.000 12.210 12.210 0.000   0 12.210
BHPLA8 20/12/2018 Put 18.000 0.115 0.115 0.000   45 0.115
BHPLB8 20/12/2018 Call 19.000 11.210 11.210 0.000   0 11.210
BHPLC8 20/12/2018 Put 19.000 0.165 0.165 0.000   249 0.165
BHPL58 20/12/2018 Call 20.000 10.210 10.210 0.000   55 10.210
BHPL68 20/12/2018 Put 20.000 0.235 0.235 0.000   352 0.235
BHPL38 20/12/2018 Call 21.000 9.215 9.215 0.000   2 9.215
BHPL48 20/12/2018 Put 21.000 0.315 0.315 0.000   200 0.315
BHPMR8 20/12/2018 Call 22.000 8.215 8.215 0.000   3 8.215
BHPMU8 20/12/2018 Put 22.000 0.430 0.430 0.000   1,510 0.430
BHPX49 20/12/2018 Call 22.500 7.720 7.720 0.000   0 7.720
BHPX59 20/12/2018 Put 22.500 0.495 0.495 0.000   10 0.495
BHPX69 20/12/2018 Call 22.510 7.185 7.185 0.000   0 7.185
BHPX79 20/12/2018 Put 22.510 0.495 0.495 0.000   0 0.495
BHPJK9 20/12/2018 Call 23.000 7.225 7.225 0.000   345 7.225
BHPJL9 20/12/2018 Put 23.000 0.570 0.570 0.560 200 5,506 0.570
BHPYF9 20/12/2018 Call 23.010 6.740 6.740 0.000   20 6.740
BHPYG9 20/12/2018 Put 23.010 0.565 0.565 0.000   40 0.565
BHPUO9 20/12/2018 Call 24.000 6.260 6.260 0.000   0 6.260
BHPUP9 20/12/2018 Put 24.000 0.745 0.745 0.000   11,912 0.745
BHPYH9 20/12/2018 Call 24.010 5.885 5.885 0.000   330 5.885
BHPYI9 20/12/2018 Put 24.010 0.740 0.740 0.000   170 0.740
BHPV39 20/12/2018 Call 25.000 5.365 5.365 0.000   93 5.365
BHPV49 20/12/2018 Put 25.000 0.955 0.955 0.000   550 0.955
BHPR79 20/12/2018 Call 25.010 5.095 5.095 0.000   5 5.095
BHPR89 20/12/2018 Put 25.010 0.950 0.950 0.000   82 0.950
BHPLQ9 20/12/2018 Call 25.500 4.950 4.950 0.000   120 4.950
BHPLR9 20/12/2018 Put 25.500 1.090 1.090 0.000   400 1.090
BHPCN8 20/12/2018 Call 26.000 4.570 4.570 0.000   75 4.570
BHPCO8 20/12/2018 Put 26.000 1.230 1.230 0.000   3,200 1.230
BHPR99 20/12/2018 Call 26.010 4.375 4.375 0.000   525 4.375
BHPRF9 20/12/2018 Put 26.010 1.215 1.215 1.190 30 110 1.215
BHPLK9 20/12/2018 Call 26.500 4.205 4.205 0.000   0 4.205
BHPLL9 20/12/2018 Put 26.500 1.375 1.375 1.200 90 290 1.375
BHPI38 20/12/2018 Call 27.000 3.865 3.865 0.000   100 3.865
BHPI48 20/12/2018 Put 27.000 1.550 1.550 0.000   3,448 1.550
BHPV69 20/12/2018 Call 27.010 3.715 3.715 0.000   49 3.715
BHPV79 20/12/2018 Put 27.010 1.525 1.525 0.000   40 1.525
BHPLM9 20/12/2018 Call 27.500 3.540 3.540 0.000   50 3.540
BHPLN9 20/12/2018 Put 27.500 1.720 1.720 0.000   0 1.720
BHPKQ8 20/12/2018 Call 28.000 3.230 3.230 0.000   10 3.230
BHPKR8 20/12/2018 Put 28.000 1.920 1.920 0.000   20 1.920
BHPBX9 20/12/2018 Call 28.010 3.115 3.115 0.000   0 3.115
BHPBY9 20/12/2018 Put 28.010 1.895 1.895 0.000   14 1.895
BHPLO9 20/12/2018 Call 28.500 2.940 2.940 0.000   0 2.940
BHPLP9 20/12/2018 Put 28.500 2.130 2.130 0.000   900 2.130
BHPQU9 20/12/2018 Call 28.510 2.835 2.835 0.000   50 2.835
BHPQV9 20/12/2018 Put 28.510 2.100 2.100 0.000   0 2.100
BHPIO9 20/12/2018 Call 29.000 2.655 2.655 0.000   994 2.655
BHPIP9 20/12/2018 Put 29.000 2.350 2.350 0.000   155 2.350
BHPBZ9 20/12/2018 Call 29.010 2.570 2.570 0.000   40 2.570
BHPC19 20/12/2018 Put 29.010 2.325 2.325 0.000   12 2.325
BHPLG9 20/12/2018 Call 29.500 2.400 2.400 3.090 100 122 2.400
BHPLH9 20/12/2018 Put 29.500 2.600 2.600 2.870 100 190 2.600
BHPJ99 20/12/2018 Call 30.000 2.150 2.150 0.000   210 2.150
BHPJA9 20/12/2018 Put 30.000 2.855 2.855 0.000   132 2.855
BHPC29 20/12/2018 Call 30.010 2.090 2.090 0.000 25 299 2.090
BHPC39 20/12/2018 Put 30.010 2.820 2.820 0.000   746 2.820
BHPLI9 20/12/2018 Call 30.500 1.930 1.930 0.000   100 1.930
BHPLJ9 20/12/2018 Put 30.500 3.135 3.135 0.000   3 3.135
BHPPY9 20/12/2018 Call 31.000 1.720 1.720 0.000   698 1.720
BHPPZ9 20/12/2018 Put 31.000 3.435 3.435 0.000   25 3.435
BHPQO9 20/12/2018 Call 31.010 1.675 1.675 0.000   366 1.675
BHPQP9 20/12/2018 Put 31.010 3.385 3.385 0.000   15 3.385
BHPLC9 20/12/2018 Call 31.500 1.525 1.525 0.000   1,006 1.525
BHPLD9 20/12/2018 Put 31.500 3.740 3.740 0.000   10 3.740
BHPQQ9 20/12/2018 Call 31.510 1.490 1.490 0.000   0 1.490
BHPQR9 20/12/2018 Put 31.510 3.690 3.690 0.000   0 3.690
BHPXC7 20/12/2018 Call 32.000 1.360 1.360 0.000   1,580 1.360
BHPXD7 20/12/2018 Put 32.000 4.080 4.080 0.000   22 4.080
BHPV89 20/12/2018 Call 32.010 1.325 1.325 0.000   207 1.325
BHPV99 20/12/2018 Put 32.010 4.020 4.020 0.000   50 4.020
BHPLE9 20/12/2018 Call 32.500 1.195 1.195 0.000   125 1.195
BHPLF9 20/12/2018 Put 32.500 4.425 4.425 0.000   0 4.425
BHPVA9 20/12/2018 Call 32.510 1.175 1.175 0.000   0 1.175
BHPVB9 20/12/2018 Put 32.510 4.360 4.360 0.000   0 4.360
BHPLT8 20/12/2018 Call 33.000 1.060 1.060 0.000   47 1.060
BHPLU8 20/12/2018 Put 33.000 4.785 4.785 0.000   0 4.785
BHPVC9 20/12/2018 Call 33.010 1.035 1.035 0.000 7 7 1.035
BHPVD9 20/12/2018 Put 33.010 4.715 4.715 0.000   0 4.715
BHPVM9 20/12/2018 Call 33.500 0.930 0.930 0.000   2,350 0.930
BHPVN9 20/12/2018 Put 33.500 5.160 5.160 0.000   0 5.160
BHPWF9 20/12/2018 Call 34.000 0.810 0.810 0.000   3,625 0.810
BHPWG9 20/12/2018 Put 34.000 5.530 5.530 0.000   0 5.530
BHPDY7 20/12/2018 Call 34.010 0.800 0.800 0.000   375 0.800
BHPDZ7 20/12/2018 Put 34.010 5.450 5.450 0.000   555 5.450
BHPY99 20/12/2018 Call 34.500 0.710 0.710 0.000   4,000 0.710
BHPYA9 20/12/2018 Put 34.500 5.925 5.925 0.000   0 5.925
BHPCI7 20/12/2018 Call 35.000 0.615 0.615 0.000   500 0.615
BHPCJ7 20/12/2018 Put 35.000 6.325 6.325 0.000   0 6.325
BHPEI7 20/12/2018 Call 35.500 0.535 0.535 0.000   2,023 0.535
BHPEJ7 20/12/2018 Put 35.500 6.735 6.735 0.000   0 6.735
BHPCT9 20/12/2018 Call 41.000 0.105 0.105 0.000   0 0.105
BHPCU9 20/12/2018 Put 41.000 11.755 11.755 0.000   0 11.755
BHPCV9 20/12/2018 Call 41.010 0.105 0.105 0.000   50 0.105
BHPCW9 20/12/2018 Put 41.010 11.575 11.575 0.000   151 11.575
BHPIU8 28/03/2019 Call 18.000 12.215 12.215 0.000   0 12.215
BHPIV8 28/03/2019 Put 18.000 0.240 0.240 0.000   0 0.240
BHPJ67 28/03/2019 Call 19.000 11.230 11.230 0.000   0 11.230
BHPJ77 28/03/2019 Put 19.000 0.325 0.325 0.000   0 0.325
BHPMH9 28/03/2019 Call 20.000 10.240 10.240 0.000   0 10.240
BHPMK9 28/03/2019 Put 20.000 0.440 0.440 0.000   50 0.440
BHPML9 28/03/2019 Call 21.000 9.255 9.255 0.000   0 9.255
BHPMM9 28/03/2019 Put 21.000 0.575 0.575 0.000   0 0.575
BHPMB9 28/03/2019 Call 22.000 8.290 8.290 0.000   0 8.290
BHPMC9 28/03/2019 Put 22.000 0.735 0.735 0.000   0 0.735
BHPMD9 28/03/2019 Call 23.000 7.355 7.355 0.000   0 7.355
BHPME9 28/03/2019 Put 23.000 0.920 0.920 0.000   0 0.920
BHPNQ9 28/03/2019 Call 24.000 6.480 6.480 0.000   0 6.480
BHPNW9 28/03/2019 Put 24.000 1.130 1.130 0.000   68 1.130
BHPNX9 28/03/2019 Call 25.000 5.665 5.665 0.000   40 5.665
BHPP99 28/03/2019 Put 25.000 1.395 1.395 0.000   500 1.395
BHPMN9 28/03/2019 Call 26.000 4.915 4.915 0.000   79 4.915
BHPMO9 28/03/2019 Put 26.000 1.710 1.710 0.000   0 1.710
BHPN99 28/03/2019 Call 27.000 4.215 4.215 0.000   0 4.215
BHPNK9 28/03/2019 Put 27.000 2.065 2.065 0.000   52 2.065
BHPMF9 28/03/2019 Call 28.000 3.585 3.585 0.000   3 3.585
BHPMG9 28/03/2019 Put 28.000 2.480 2.480 0.000   7 2.480
BHPTK9 28/03/2019 Call 29.000 3.020 3.020 0.000   2 3.020
BHPTL9 28/03/2019 Put 29.000 2.945 2.945 0.000   25 2.945
BHPU59 28/03/2019 Call 30.000 2.510 2.510 0.000   10 2.510
BHPU69 28/03/2019 Put 30.000 3.435 3.435 0.000   0 3.435
BHPTQ9 28/03/2019 Call 31.000 2.065 2.065 0.000   600 2.065
BHPTR9 28/03/2019 Put 31.000 3.965 3.965 0.000   2 3.965
BHPCT7 28/03/2019 Call 32.000 1.685 1.685 0.000   10 1.685
BHPEO7 28/03/2019 Put 32.000 4.550 4.550 0.000   0 4.550
BHPLY8 28/03/2019 Call 33.000 1.360 1.360 0.000   5 1.360
BHPLZ8 28/03/2019 Put 33.000 5.200 5.200 0.000   0 5.200
BHPRG9 28/03/2019 Call 34.000 1.085 1.085 0.000   60 1.085
BHPRH9 28/03/2019 Put 34.000 5.960 5.960 0.000   0 5.960
BHPX89 28/03/2019 Call 35.000 0.865 0.865 0.000   0 0.865
BHPXK9 28/03/2019 Put 35.000 6.865 6.865 0.000   0 6.865
BHPCK7 28/03/2019 Call 36.000 0.680 0.680 0.000   0 0.680
BHPCL7 28/03/2019 Put 36.000 7.780 7.780 0.000   0 7.780
BHPMB7 27/06/2019 Call 14.500 15.705 15.705 0.000   0 15.705
BHPMC7 27/06/2019 Put 14.500 0.002 0.002 0.000   0 0.002
BHPLS7 27/06/2019 Call 15.000 15.205 15.205 0.000   0 15.205
BHPLT7 27/06/2019 Put 15.000 0.003 0.003 0.000   1 0.003
BHPLU7 27/06/2019 Call 16.000 14.210 14.210 0.000   0 14.210
BHPLW7 27/06/2019 Put 16.000 0.008 0.008 0.000   0 0.008
BHPLK7 27/06/2019 Call 17.000 13.210 13.210 0.000   0 13.210
BHPLL7 27/06/2019 Put 17.000 0.015 0.015 0.000   250 0.015
BHPLI7 27/06/2019 Call 18.000 12.215 12.215 0.000   0 12.215
BHPLJ7 27/06/2019 Put 18.000 0.035 0.035 0.000   0 0.035
BHPLM7 27/06/2019 Call 19.000 11.215 11.215 0.000   0 11.215
BHPLN7 27/06/2019 Put 19.000 0.070 0.070 0.000   0 0.070
BHPLO7 27/06/2019 Call 20.000 10.215 10.215 0.000   50 10.215
BHPLP7 27/06/2019 Put 20.000 0.125 0.125 0.000   300 0.125
BHPLQ7 27/06/2019 Call 21.000 9.220 9.220 0.000   0 9.220
BHPLR7 27/06/2019 Put 21.000 0.210 0.210 0.000   0 0.210
BHPLX7 27/06/2019 Call 22.000 8.225 8.225 0.000   0 8.225
BHPLY7 27/06/2019 Put 22.000 0.330 0.330 0.000   0 0.330
BHPLG7 27/06/2019 Call 23.000 7.240 7.240 0.000   20 7.240
BHPLH7 27/06/2019 Put 23.000 0.490 0.490 0.000   0 0.490
BHPN47 27/06/2019 Call 24.000 6.270 6.270 0.000   2 6.270
BHPN57 27/06/2019 Put 24.000 0.700 0.700 0.000   36 0.700
BHPNS7 27/06/2019 Call 25.000 5.375 5.375 0.000   50 5.375
BHPNT7 27/06/2019 Put 25.000 0.970 0.970 0.000   0 0.970
BHPCP8 27/06/2019 Call 26.000 4.565 4.565 0.000   0 4.565
BHPCQ8 27/06/2019 Put 26.000 1.290 1.290 0.000   20 1.290
BHPI98 27/06/2019 Call 27.000 3.870 3.870 0.000   0 3.870
BHPIF8 27/06/2019 Put 27.000 1.675 1.675 0.000   0 1.675
BHPLN8 27/06/2019 Call 28.000 3.275 3.275 0.000   0 3.275
BHPLO8 27/06/2019 Put 28.000 2.130 2.130 0.000   5 2.130
BHPIQ9 27/06/2019 Call 29.000 2.760 2.760 0.000   10 2.760
BHPIR9 27/06/2019 Put 29.000 2.640 2.640 0.000   0 2.640
BHPJB9 27/06/2019 Call 30.000 2.310 2.310 0.000   400 2.310
BHPJM9 27/06/2019 Put 30.000 3.200 3.200 0.000   12 3.200
BHPQ19 27/06/2019 Call 31.000 1.920 1.920 0.000   10 1.920
BHPQ29 27/06/2019 Put 31.000 3.810 3.810 0.000   0 3.810
BHPXF7 27/06/2019 Call 32.000 1.600 1.600 0.000   18 1.600
BHPXG7 27/06/2019 Put 32.000 4.485 4.485 0.000   23 4.485
BHPM18 27/06/2019 Call 33.000 1.320 1.320 0.000   10 1.320
BHPM28 27/06/2019 Put 33.000 5.185 5.185 0.000   0 5.185
BHPRI9 27/06/2019 Call 34.000 1.075 1.075 0.000   20 1.075
BHPRJ9 27/06/2019 Put 34.000 5.915 5.915 0.000   0 5.915
BHPXL9 27/06/2019 Call 35.000 0.885 0.885 0.000   1,000 0.885
BHPXM9 27/06/2019 Put 35.000 6.685 6.685 0.000   0 6.685
BHPCM7 27/06/2019 Call 36.000 0.715 0.715 0.000   500 0.715
BHPCN7 27/06/2019 Put 36.000 7.480 7.480 0.000   0 7.480
BHPWP9 27/06/2019 Call 37.000 0.580 0.580 0.000   0 0.580
BHPWQ9 27/06/2019 Put 37.000 8.295 8.295 0.000   0 8.295
BHPSH7 27/06/2019 Call 40.000 0.300 0.300 0.000   0 0.300
BHPSG7 27/06/2019 Put 40.000 10.950 10.950 0.000   0 10.950
BHPQU7 26/09/2019 Call 22.000 8.215 8.215 0.000   0 8.215
BHPQV7 26/09/2019 Put 22.000 0.895 0.895 0.000   0 0.895
BHPQW7 26/09/2019 Call 23.000 7.215 7.215 0.000   0 7.215
BHPQX7 26/09/2019 Put 23.000 1.145 1.145 0.000   0 1.145
BHPQE7 26/09/2019 Call 24.000 6.230 6.230 0.000   0 6.230
BHPQF7 26/09/2019 Put 24.000 1.450 1.450 0.000   0 1.450
BHPQG7 26/09/2019 Call 25.000 5.365 5.365 0.000   0 5.365
BHPQH7 26/09/2019 Put 25.000 1.790 1.790 0.000   0 1.790
BHPQI7 26/09/2019 Call 26.000 4.680 4.680 0.000   0 4.680
BHPQL7 26/09/2019 Put 26.000 2.150 2.150 0.000   0 2.150
BHPQM7 26/09/2019 Call 27.000 4.110 4.110 0.000   0 4.110
BHPQN7 26/09/2019 Put 27.000 2.575 2.575 0.000   0 2.575
BHPQQ7 26/09/2019 Call 28.000 3.610 3.610 0.000   0 3.610
BHPQR7 26/09/2019 Put 28.000 3.015 3.015 0.000   0 3.015
BHPQO7 26/09/2019 Call 29.000 3.175 3.175 0.000   80 3.175
BHPQP7 26/09/2019 Put 29.000 3.505 3.505 0.000   0 3.505
BHPQS7 26/09/2019 Call 30.000 2.795 2.795 0.000   0 2.795
BHPQT7 26/09/2019 Put 30.000 4.025 4.025 0.000   0 4.025
BHPUK7 26/09/2019 Call 31.000 2.435 2.435 0.000   0 2.435
BHPUL7 26/09/2019 Put 31.000 4.565 4.565 0.000   0 4.565
BHPJH8 26/09/2019 Call 32.000 2.130 2.130 0.000   0 2.130
BHPJI8 26/09/2019 Put 32.000 5.165 5.165 0.000   0 5.165
BHPM38 26/09/2019 Call 33.000 1.840 1.840 0.000   10 1.840
BHPM48 26/09/2019 Put 33.000 5.795 5.795 0.000   0 5.795
BHPRK9 26/09/2019 Call 34.000 1.595 1.595 0.000   0 1.595
BHPRL9 26/09/2019 Put 34.000 6.475 6.475 0.000   0 6.475
BHPXN9 26/09/2019 Call 35.000 1.370 1.370 0.000   0 1.370
BHPXO9 26/09/2019 Put 35.000 7.215 7.215 0.000   0 7.215
BHPCO7 26/09/2019 Call 36.000 1.180 1.180 0.000   0 1.180
BHPCP7 26/09/2019 Put 36.000 7.985 7.985 0.000   0 7.985
BHPIW8 19/12/2019 Call 18.000 12.210 12.210 0.000   0 12.210
BHPIX8 19/12/2019 Put 18.000 0.280 0.280 0.000   0 0.280
BHPB98 19/12/2019 Call 19.000 11.215 11.215 0.000   0 11.215
BHPBF8 19/12/2019 Put 19.000 0.405 0.405 0.000   0 0.405
BHPBH8 19/12/2019 Call 20.000 10.215 10.215 0.000   90 10.215
BHPBG8 19/12/2019 Put 20.000 0.555 0.555 0.000   0 0.555
BHPZV9 19/12/2019 Call 21.000 9.215 9.215 0.000   0 9.215
BHPZW9 19/12/2019 Put 21.000 0.745 0.745 0.000   12 0.745
BHPB37 19/12/2019 Call 22.000 8.215 8.215 0.000   0 8.215
BHPB47 19/12/2019 Put 22.000 0.980 0.980 0.000   100 0.980
BHPB57 19/12/2019 Call 23.000 7.225 7.225 0.000   30 7.225
BHPB67 19/12/2019 Put 23.000 1.240 1.240 0.000   25 1.240
BHPZX9 19/12/2019 Call 24.000 6.280 6.280 0.000   265 6.280
BHPZY9 19/12/2019 Put 24.000 1.545 1.545 0.000   142 1.545
BHPB17 19/12/2019 Call 25.000 5.450 5.450 0.000   302 5.450
BHPB27 19/12/2019 Put 25.000 1.895 1.895 0.000   55 1.895
BHPB97 19/12/2019 Call 26.000 4.745 4.745 0.000   571 4.745
BHPBF7 19/12/2019 Put 26.000 2.265 2.265 0.000   40 2.265
BHPBG7 19/12/2019 Call 27.000 4.130 4.130 0.000   0 4.130
BHPBH7 19/12/2019 Put 27.000 2.695 2.695 0.000   30 2.695
BHPBI7 19/12/2019 Call 28.000 3.580 3.580 0.000   70 3.580
BHPBJ7 19/12/2019 Put 28.000 3.145 3.145 0.000   0 3.145
BHPBK7 19/12/2019 Call 29.000 3.105 3.105 0.000   15 3.105
BHPBL7 19/12/2019 Put 29.000 3.635 3.635 0.000   0 3.635
BHPE97 19/12/2019 Call 30.000 2.680 2.680 0.000   0 2.680
BHPEF7 19/12/2019 Put 30.000 4.160 4.160 0.000   0 4.160
BHPI17 19/12/2019 Call 31.000 2.300 2.300 0.000   0 2.300
BHPI27 19/12/2019 Put 31.000 4.715 4.715 0.000   0 4.715
BHPI47 19/12/2019 Call 32.000 1.980 1.980 0.000   0 1.980
BHPI37 19/12/2019 Put 32.000 5.310 5.310 0.000   110 5.310
BHPM58 19/12/2019 Call 33.000 1.685 1.685 0.000   30 1.685
BHPM68 19/12/2019 Put 33.000 5.930 5.930 0.000   0 5.930
BHPRM9 19/12/2019 Call 34.000 1.445 1.445 0.000   0 1.445
BHPRN9 19/12/2019 Put 34.000 6.620 6.620 0.000   0 6.620
BHPXP9 19/12/2019 Call 35.000 1.225 1.225 0.000   0 1.225
BHPXQ9 19/12/2019 Put 35.000 7.340 7.340 0.000   0 7.340
BHPCQ7 19/12/2019 Call 36.000 1.045 1.045 0.000   0 1.045
BHPCR7 19/12/2019 Put 36.000 8.095 8.095 0.000   0 8.095
BHPQO8 25/06/2020 Call 19.000 11.210 11.210 0.000   0 11.210
BHPQP8 25/06/2020 Put 19.000 0.745 0.745 0.000   160 0.745
BHPQG8 25/06/2020 Call 20.000 10.210 10.210 0.000   0 10.210
BHPQH8 25/06/2020 Put 20.000 0.950 0.950 0.000   0 0.950
BHPQI8 25/06/2020 Call 21.000 9.210 9.210 0.000   45 9.210
BHPQJ8 25/06/2020 Put 21.000 1.200 1.200 0.000   0 1.200
BHPQK8 25/06/2020 Call 22.000 8.210 8.210 0.000   0 8.210
BHPQL8 25/06/2020 Put 22.000 1.485 1.485 0.000   100 1.485
BHPQM8 25/06/2020 Call 23.000 7.260 7.260 0.000   0 7.260
BHPQN8 25/06/2020 Put 23.000 1.800 1.800 0.000   0 1.800
BHPQQ8 25/06/2020 Call 24.000 6.370 6.370 0.000   470 6.370
BHPQR8 25/06/2020 Put 24.000 2.165 2.165 0.000   223 2.165
BHPQS8 25/06/2020 Call 25.000 5.655 5.655 0.000   225 5.655
BHPQT8 25/06/2020 Put 25.000 2.550 2.550 0.000   700 2.550
BHPQC8 25/06/2020 Call 26.000 5.020 5.020 0.000   0 5.020
BHPQD8 25/06/2020 Put 26.000 2.990 2.990 0.000   150 2.990
BHPQA8 25/06/2020 Call 27.000 4.450 4.450 0.000   200 4.450
BHPQB8 25/06/2020 Put 27.000 3.440 3.440 0.000   0 3.440
BHPU18 25/06/2020 Call 28.000 3.950 3.950 0.000   0 3.950
BHPU28 25/06/2020 Put 28.000 3.935 3.935 0.000   0 3.935
BHPUB8 25/06/2020 Call 29.000 3.490 3.490 0.000   0 3.490
BHPUC8 25/06/2020 Put 29.000 4.435 4.435 0.000   0 4.435
BHPG39 25/06/2020 Call 30.000 3.090 3.090 0.000   1,730 3.090
BHPG49 25/06/2020 Put 30.000 4.960 4.960 0.000   0 4.960
BHPTS9 25/06/2020 Call 31.000 2.720 2.720 0.000   0 2.720
BHPTT9 25/06/2020 Put 31.000 5.495 5.495 0.000   0 5.495
BHPTW8 25/06/2020 Call 32.000 2.405 2.405 0.000   0 2.405
BHPTX8 25/06/2020 Put 32.000 6.050 6.050 0.000   0 6.050
BHPM78 25/06/2020 Call 33.000 2.105 2.105 0.000   10 2.105
BHPM88 25/06/2020 Put 33.000 6.630 6.630 0.000   0 6.630
BHPRO9 25/06/2020 Call 34.000 1.860 1.860 0.000   0 1.860
BHPRP9 25/06/2020 Put 34.000 7.255 7.255 0.000   0 7.255
BHPXR9 25/06/2020 Call 35.000 1.625 1.625 0.000   0 1.625
BHPXS9 25/06/2020 Put 35.000 7.930 7.930 0.000   0 7.930
BHPCS7 25/06/2020 Call 36.000 1.425 1.425 0.000   0 1.425
BHPDL7 25/06/2020 Put 36.000 8.650 8.650 0.000   0 8.650
BHPUV7 17/12/2020 Call 23.000 7.250 7.250 0.000   0 7.250
BHPUW7 17/12/2020 Put 23.000 1.400 1.400 0.000   0 1.400
BHPUX7 17/12/2020 Call 24.000 6.425 6.425 0.000   0 6.425
BHPUY7 17/12/2020 Put 24.000 1.750 1.750 0.000   0 1.750
BHPNL9 17/12/2020 Call 25.000 5.765 5.765 0.000   0 5.765
BHPNM9 17/12/2020 Put 25.000 2.125 2.125 0.000   10 2.125
BHPN79 17/12/2020 Call 26.000 5.205 5.205 0.000   0 5.205
BHPN89 17/12/2020 Put 26.000 2.565 2.565 0.000   0 2.565
BHPN19 17/12/2020 Call 27.000 4.710 4.710 0.000   0 4.710
BHPN29 17/12/2020 Put 27.000 3.040 3.040 0.000   0 3.040
BHPN59 17/12/2020 Call 28.000 4.285 4.285 0.000   0 4.285
BHPN69 17/12/2020 Put 28.000 3.565 3.565 0.000   0 3.565
BHPN39 17/12/2020 Call 29.000 3.880 3.880 0.000   2 3.880
BHPN49 17/12/2020 Put 29.000 4.145 4.145 0.000   6 4.145
BHPMQ9 17/12/2020 Call 30.000 3.530 3.530 0.000   0 3.530
BHPMX9 17/12/2020 Put 30.000 4.780 4.780 0.000   31 4.780
BHPMY9 17/12/2020 Call 31.000 3.175 3.175 0.000   50 3.175
BHPMZ9 17/12/2020 Put 31.000 5.465 5.465 0.000   0 5.465
BHPMJ9 17/12/2020 Call 32.000 2.870 2.870 0.000   20 2.870
BHPMP9 17/12/2020 Put 32.000 6.195 6.195 0.000   0 6.195
BHPLS9 17/12/2020 Call 33.000 2.570 2.570 0.000   0 2.570
BHPMI9 17/12/2020 Put 33.000 6.925 6.925 0.000   0 6.925
BHPRQ9 17/12/2020 Call 34.000 2.295 2.295 0.000   0 2.295
BHPRR9 17/12/2020 Put 34.000 7.665 7.665 0.000   0 7.665
BHPXT9 17/12/2020 Call 35.000 2.055 2.055 0.000   0 2.055
BHPXU9 17/12/2020 Put 35.000 8.385 8.385 0.000   0 8.385
BHPDM7 17/12/2020 Call 36.000 1.810 1.810 0.000   1 1.810
BHPDN7 17/12/2020 Put 36.000 9.100 9.100 0.000   0 9.100

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.