Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BHP 29.590 Up 0.390 29.250 29.600 29.260 29.590 29.210 16,585,697 Options Warrants & Structured Products CFDs XB

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPDQ8 25/06/2015 Call 0.010 29.625 29.625 0.000   5,025 29.625
BHPPP7 25/06/2015 Call 0.100 29.490 29.490 0.000   112 29.490
BHPPO7 25/06/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPDS7 25/06/2015 Call 16.370 13.250 13.250 0.000   0 13.250
BHPDR7 25/06/2015 Put 16.370 0.000 0.000 0.000   0 0.000
BHPDT7 25/06/2015 Call 16.830 12.790 12.790 0.000   0 12.790
BHPDU7 25/06/2015 Put 16.830 0.000 0.000 0.000   100 0.000
BHPDW7 25/06/2015 Call 17.300 12.325 12.325 0.000   0 12.325
BHPDV7 25/06/2015 Put 17.300 0.000 0.000 0.000   0 0.000
BHPDX7 25/06/2015 Call 17.770 11.855 11.855 0.000   0 11.855
BHPDY7 25/06/2015 Put 17.770 0.000 0.000 0.000   0 0.000
BHPE17 25/06/2015 Call 18.240 11.385 11.385 0.000   0 11.385
BHPDZ7 25/06/2015 Put 18.240 0.000 0.000 0.000   0 0.000
BHPV19 25/06/2015 Call 18.700 10.925 10.925 0.000   0 10.925
BHPUZ9 25/06/2015 Put 18.700 0.000 0.000 0.000   2,820 0.000
BHPD39 25/06/2015 Call 19.170 10.455 10.455 0.000   0 10.455
BHPD29 25/06/2015 Put 19.170 0.000 0.000 0.000   1,000 0.000
BHPIH8 25/06/2015 Call 19.640 9.985 9.985 0.000   0 9.985
BHPII8 25/06/2015 Put 19.640 0.000 0.000 0.000   710 0.000
BHPD69 25/06/2015 Call 19.650 9.975 9.975 0.000   0 9.975
BHPD79 25/06/2015 Put 19.650 0.000 0.000 0.000   0 0.000
BHPCZ9 25/06/2015 Call 20.110 9.515 9.515 0.000   0 9.515
BHPD19 25/06/2015 Put 20.110 0.000 0.000 0.000   650 0.000
BHPIJ8 25/06/2015 Call 20.570 9.055 9.055 0.000   0 9.055
BHPIK8 25/06/2015 Put 20.570 0.000 0.000 0.000   600 0.000
BHPD59 25/06/2015 Call 20.580 9.045 9.045 0.000   76 9.045
BHPD49 25/06/2015 Put 20.580 0.000 0.000 0.000   0 0.000
BHPCY9 25/06/2015 Call 21.040 8.585 8.585 0.000   0 8.585
BHPCX9 25/06/2015 Put 21.040 0.000 0.000 0.000   800 0.000
BHPIM8 25/06/2015 Call 21.510 8.120 8.120 0.000   0 8.120
BHPIL8 25/06/2015 Put 21.510 0.000 0.000 0.000   2,503 0.000
BHPKM8 25/06/2015 Call 21.520 8.110 8.110 0.000   0 8.110
BHPKN8 25/06/2015 Put 21.520 0.000 0.000 0.000   250 0.000
BHPKQ8 25/06/2015 Call 21.980 7.650 7.650 0.000   0 7.650
BHPKR8 25/06/2015 Put 21.980 0.001 0.001 0.000   805 0.001
BHPKT8 25/06/2015 Call 22.440 7.195 7.195 0.000   0 7.195
BHPKS8 25/06/2015 Put 22.440 0.001 0.001 0.000   1,080 0.001
BHPKP8 25/06/2015 Call 22.450 7.185 7.185 0.000   22 7.185
BHPKO8 25/06/2015 Put 22.450 0.002 0.002 0.000   265 0.002
BHPKU8 25/06/2015 Call 22.910 6.725 6.725 0.000   0 6.725
BHPKV8 25/06/2015 Put 22.910 0.003 0.003 0.000   1,514 0.003
BHPS78 25/06/2015 Call 22.920 6.715 6.715 0.000   0 6.715
BHPSA8 25/06/2015 Put 22.920 0.003 0.003 0.000   100 0.003
BHPV29 25/06/2015 Call 23.380 6.260 6.260 0.000   70 6.260
BHPV39 25/06/2015 Put 23.380 0.005 0.005 0.000   2,636 0.005
BHPP37 25/06/2015 Call 23.390 6.250 6.250 0.000   0 6.250
BHPP47 25/06/2015 Put 23.390 0.005 0.005 0.000   0 0.005
BHPSC8 25/06/2015 Call 23.850 5.795 5.795 0.000   80 5.795
BHPSB8 25/06/2015 Put 23.850 0.008 0.008 0.000   764 0.008
BHPVA9 25/06/2015 Call 24.310 5.340 5.340 0.000   20 5.340
BHPVB9 25/06/2015 Put 24.310 0.015 0.015 0.025 50 1,962 0.015
BHPU27 25/06/2015 Call 24.320 5.330 5.330 0.000   1 5.330
BHPU37 25/06/2015 Put 24.320 0.015 0.015 0.000   1,895 0.015
BHPVC9 25/06/2015 Call 24.780 4.875 4.875 0.000   0 4.875
BHPVD9 25/06/2015 Put 24.780 0.020 0.020 0.000   2,431 0.020
BHPVE9 25/06/2015 Call 25.250 4.415 4.415 0.000   0 4.415
BHPVF9 25/06/2015 Put 25.250 0.030 0.030 0.000   6,284 0.030
BHPTR9 25/06/2015 Call 25.720 3.955 3.955 0.000   36 3.955
BHPTS9 25/06/2015 Put 25.720 0.045 0.045 0.000   856 0.045
BHPTQ7 25/06/2015 Call 25.730 3.950 3.950 0.000   1 3.950
BHPTP7 25/06/2015 Put 25.730 0.045 0.045 0.000   190 0.045
BHPSB9 25/06/2015 Call 26.180 3.515 3.515 0.000   245 3.515
BHPSC9 25/06/2015 Put 26.180 0.060 0.060 0.080 7 6,299 0.060
BHPQ69 25/06/2015 Call 26.190 3.505 3.505 0.000   13 3.505
BHPQ79 25/06/2015 Put 26.190 0.060 0.060 0.000   3,550 0.060
BHPN89 25/06/2015 Call 26.650 3.070 3.070 0.000   535 3.070
BHPN99 25/06/2015 Put 26.650 0.085 0.085 0.120 347 2,780 0.085
BHPRW9 25/06/2015 Call 27.120 2.635 2.635 0.000   3,817 2.635
BHPRX9 25/06/2015 Put 27.120 0.120 0.120 0.135 118 8,166 0.120
BHPQ99 25/06/2015 Call 27.130 2.625 2.625 0.000   1,674 2.625
BHPQ89 25/06/2015 Put 27.130 0.120 0.120 0.000   601 0.120
BHPFI9 25/06/2015 Call 27.590 2.215 2.215 0.000   1,750 2.215
BHPFJ9 25/06/2015 Put 27.590 0.170 0.170 0.000   6,215 0.170
BHPKR7 25/06/2015 Call 27.600 2.210 2.210 0.000   311 2.210
BHPKQ7 25/06/2015 Put 27.600 0.175 0.175 0.000   1,174 0.175
BHPRY9 25/06/2015 Call 28.050 1.830 1.830 1.650 10 1,947 1.830
BHPRZ9 25/06/2015 Put 28.050 0.240 0.240 0.250 1,995 10,347 0.240
BHPQA9 25/06/2015 Call 28.060 1.820 1.820 0.000   858 1.820
BHPQT9 25/06/2015 Put 28.060 0.240 0.240 0.290 100 5,100 0.240
BHPBS9 25/06/2015 Call 28.520 1.460 1.460 0.000   1,117 1.460
BHPBT9 25/06/2015 Put 28.520 0.340 0.340 0.350 838 5,149 0.340
BHPS79 25/06/2015 Call 28.990 1.130 1.130 1.050 68 5,888 1.130
BHPS89 25/06/2015 Put 28.990 0.475 0.475 0.500 268 5,296 0.475
BHPIK9 25/06/2015 Call 29.000 1.120 1.120 0.000   3,018 1.120
BHPIJ9 25/06/2015 Put 29.000 0.480 0.480 0.000   4,657 0.480
BHPYZ8 25/06/2015 Call 29.460 0.840 0.840 0.750 654 9,459 0.840
BHPZ18 25/06/2015 Put 29.460 0.660 0.660 0.800 122 7,535 0.660
BHPZY7 25/06/2015 Call 29.470 0.835 0.835 0.000   308 0.835
BHPB18 25/06/2015 Put 29.470 0.660 0.660 0.000   701 0.660
BHPS59 25/06/2015 Call 29.920 0.605 0.605 0.560 1,332 6,440 0.605
BHPS69 25/06/2015 Put 29.920 0.885 0.885 0.000   8,233 0.885
BHPKI9 25/06/2015 Call 29.930 0.600 0.600 0.560 392 3,384 0.600
BHPKJ9 25/06/2015 Put 29.930 0.885 0.885 0.000   3,003 0.885
BHPKK8 25/06/2015 Call 30.390 0.420 0.420 0.330 2,011 5,828 0.420
BHPKL8 25/06/2015 Put 30.390 1.170 1.170 1.235 2 2,983 1.170
BHPVF7 25/06/2015 Call 30.400 0.415 0.415 0.380 457 3,520 0.415
BHPVG7 25/06/2015 Put 30.400 1.170 1.170 0.000   893 1.170
BHPS99 25/06/2015 Call 30.860 0.280 0.280 0.225 7,136 20,941 0.280
BHPSA9 25/06/2015 Put 30.860 1.505 1.505 0.000   4,325 1.505
BHPVI7 25/06/2015 Call 30.870 0.280 0.280 0.250 128 1,490 0.280
BHPVH7 25/06/2015 Put 30.870 1.500 1.500 1.640 300 2,014 1.500
BHPJF8 25/06/2015 Call 31.330 0.185 0.185 0.155 1,220 8,104 0.185
BHPJG8 25/06/2015 Put 31.330 1.880 1.880 0.000   1,246 1.880
BHPWV9 25/06/2015 Call 31.340 0.180 0.180 0.000   1,594 0.180
BHPWW9 25/06/2015 Put 31.340 1.875 1.875 0.000   1,303 1.875
BHPS19 25/06/2015 Call 31.800 0.115 0.115 0.115 155 9,148 0.115
BHPS29 25/06/2015 Put 31.800 2.285 2.285 0.000   2,024 2.285
BHPC37 25/06/2015 Call 31.810 0.115 0.115 0.000   777 0.115
BHPC47 25/06/2015 Put 31.810 2.280 2.280 0.000   2,150 2.280
BHPJH8 25/06/2015 Call 32.260 0.075 0.075 0.070 15 2,742 0.075
BHPJI8 25/06/2015 Put 32.260 2.710 2.710 0.000 15 1,069 2.710
BHPYE9 25/06/2015 Call 32.270 0.075 0.075 0.000   1,042 0.075
BHPYD9 25/06/2015 Put 32.270 2.700 2.700 0.000   1,335 2.700
BHPS39 25/06/2015 Call 32.730 0.045 0.045 0.000   10,619 0.045
BHPS49 25/06/2015 Put 32.730 3.160 3.160 0.000   1,107 3.160
BHPYG8 25/06/2015 Call 32.740 0.045 0.045 0.050 80 3,002 0.045
BHPYH8 25/06/2015 Put 32.740 3.145 3.145 0.000   1,069 3.145
BHPJJ8 25/06/2015 Call 33.200 0.030 0.030 0.000   5,235 0.030
BHPJK8 25/06/2015 Put 33.200 3.615 3.615 0.000   248 3.615
BHPLT7 25/06/2015 Call 33.210 0.030 0.030 0.000   280 0.030
BHPLU7 25/06/2015 Put 33.210 3.595 3.595 0.000   735 3.595
BHPT49 25/06/2015 Call 33.670 0.020 0.020 0.000   5,168 0.020
BHPT59 25/06/2015 Put 33.670 4.080 4.080 0.000   1,075 4.080
BHPEF9 25/06/2015 Call 33.680 0.020 0.020 0.000   294 0.020
BHPE99 25/06/2015 Put 33.680 4.055 4.055 0.000   894 4.055
BHPJP8 25/06/2015 Call 34.130 0.010 0.010 0.000   1,080 0.010
BHPJQ8 25/06/2015 Put 34.130 4.540 4.540 0.000   29 4.540
BHPEG9 25/06/2015 Call 34.140 0.010 0.010 0.000   534 0.010
BHPEH9 25/06/2015 Put 34.140 4.510 4.510 0.000   741 4.510
BHPBM7 25/06/2015 Call 34.600 0.007 0.007 0.000   4,914 0.007
BHPBO7 25/06/2015 Put 34.600 5.010 5.010 0.000   5,350 5.010
BHPET7 25/06/2015 Call 34.610 0.007 0.007 0.000   607 0.007
BHPEU7 25/06/2015 Put 34.610 4.975 4.975 0.000   714 4.975
BHPJT8 25/06/2015 Call 35.070 0.004 0.004 0.000   530 0.004
BHPJU8 25/06/2015 Put 35.070 5.480 5.480 0.000   1,000 5.480
BHPXU7 25/06/2015 Call 35.080 0.004 0.004 0.000   0 0.004
BHPXV7 25/06/2015 Put 35.080 5.440 5.440 0.000   485 5.440
BHPMG7 25/06/2015 Call 35.540 0.002 0.002 0.000   1,721 0.002
BHPMH7 25/06/2015 Put 35.540 5.950 5.950 0.000   40 5.950
BHPSS8 25/06/2015 Call 35.550 0.002 0.002 0.000   2,224 0.002
BHPSR8 25/06/2015 Put 35.550 5.910 5.910 0.000   377 5.910
BHPJR8 25/06/2015 Call 36.000 0.001 0.001 0.000   110 0.001
BHPJS8 25/06/2015 Put 36.000 6.410 6.410 0.000   0 6.410
BHPCH8 25/06/2015 Call 36.010 0.001 0.001 0.000   0 0.001
BHPCI8 25/06/2015 Put 36.010 6.370 6.370 0.000   0 6.370
BHPUE7 25/06/2015 Call 36.470 0.001 0.001 0.000   816 0.001
BHPUF7 25/06/2015 Put 36.470 6.880 6.880 0.000   5 6.880
BHPST8 25/06/2015 Call 36.480 0.001 0.001 0.000   25 0.001
BHPT18 25/06/2015 Put 36.480 6.835 6.835 0.000   316 6.835
BHPJV8 25/06/2015 Call 36.940 0.000 0.000 0.000   250 0.000
BHPJW8 25/06/2015 Put 36.940 7.350 7.350 0.000   0 7.350
BHPEH7 25/06/2015 Call 36.950 0.000 0.000 0.000   155 0.000
BHPEI7 25/06/2015 Put 36.950 7.305 7.305 0.000   109 7.305
BHPBU7 25/06/2015 Call 37.410 0.000 0.000 0.000   1,906 0.000
BHPBT7 25/06/2015 Put 37.410 7.820 7.820 0.000   186 7.820
BHPT38 25/06/2015 Call 37.420 0.000 0.000 0.000   285 0.000
BHPT28 25/06/2015 Put 37.420 7.775 7.775 0.000   461 7.775
BHPKW8 25/06/2015 Call 37.870 0.000 0.000 0.000   0 0.000
BHPKX8 25/06/2015 Put 37.870 8.280 8.280 0.000   0 8.280
BHPEO7 25/06/2015 Call 37.880 0.000 0.000 0.000   0 0.000
BHPEL7 25/06/2015 Put 37.880 8.235 8.235 0.000   85 8.235
BHPLF8 25/06/2015 Call 38.340 0.000 0.000 0.000   1,332 0.000
BHPLG8 25/06/2015 Put 38.340 8.750 8.750 0.000   0 8.750
BHPKO9 25/06/2015 Call 38.350 0.000 0.000 0.000   0 0.000
BHPKP9 25/06/2015 Put 38.350 8.705 8.705 0.000   230 8.705
BHPM18 25/06/2015 Call 38.810 0.000 0.000 0.000   200 0.000
BHPM28 25/06/2015 Put 38.810 9.220 9.220 0.000   0 9.220
BHPRG8 25/06/2015 Call 39.280 0.000 0.000 0.000   181 0.000
BHPRH8 25/06/2015 Put 39.280 9.690 9.690 0.000   30 9.690
BHPKR9 25/06/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPKQ9 25/06/2015 Put 39.290 9.650 9.650 0.000   390 9.650
BHPMV8 25/06/2015 Call 39.740 0.000 0.000 0.000   10 0.000
BHPMW8 25/06/2015 Put 39.740 10.150 10.150 0.000   0 10.150
BHPXL9 25/06/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXM9 25/06/2015 Put 39.750 10.115 10.115 0.000   150 10.115
BHPBV7 25/06/2015 Call 40.210 0.000 0.000 0.000   115 0.000
BHPBW7 25/06/2015 Put 40.210 10.620 10.620 0.000   0 10.620
BHPY69 25/06/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPY59 25/06/2015 Put 40.220 10.590 10.590 0.000   181 10.590
BHPY99 25/06/2015 Call 40.690 0.000 0.000 0.000   0 0.000
BHPYA9 25/06/2015 Put 40.690 11.055 11.055 0.000   274 11.055
BHPG18 25/06/2015 Call 41.150 0.000 0.000 0.000   412 0.000
BHPG28 25/06/2015 Put 41.150 11.560 11.560 0.000   163 11.560
BHPFO7 25/06/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPFN7 25/06/2015 Put 41.160 11.520 11.520 0.000   35 11.520
BHPGW9 25/06/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPGV9 25/06/2015 Put 42.090 12.445 12.445 0.000   337 12.445
BHPBY7 25/06/2015 Call 43.020 0.000 0.000 0.000   220 0.000
BHPBX7 25/06/2015 Put 43.020 13.430 13.430 0.000   200 13.430
BHPSD8 25/06/2015 Call 43.480 0.000 0.000 0.000   0 0.000
BHPSG8 25/06/2015 Put 43.480 13.890 13.890 0.000   0 13.890
BHPIN8 25/06/2015 Call 43.950 0.000 0.000 0.000   111 0.000
BHPIO8 25/06/2015 Put 43.950 14.360 14.360 0.000   0 14.360
BHPSL8 25/06/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPSM8 25/06/2015 Put 43.960 14.305 14.305 0.000   212 14.305
BHPSK8 25/06/2015 Call 44.420 0.000 0.000 0.000   0 0.000
BHPSH8 25/06/2015 Put 44.420 14.830 14.830 0.000   0 14.830
BHPIQ8 25/06/2015 Call 44.890 0.000 0.000 0.000   504 0.000
BHPIP8 25/06/2015 Put 44.890 15.300 15.300 0.000   0 15.300
BHPE98 25/06/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPE48 25/06/2015 Put 44.900 15.245 15.245 0.000   0 15.245
BHPKG7 25/06/2015 Call 45.820 0.000 0.000 0.000   500 0.000
BHPKF7 25/06/2015 Put 45.820 16.230 16.230 0.000   0 16.230
BHPB38 25/06/2015 Call 45.830 0.000 0.000 0.000   0 0.000
BHPB48 25/06/2015 Put 45.830 16.175 16.175 0.000   0 16.175
BHPBQ8 25/06/2015 Call 46.770 0.000 0.000 0.000   0 0.000
BHPBP8 25/06/2015 Put 46.770 17.110 17.110 0.000   0 17.110
BHPKH7 25/06/2015 Call 48.630 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 48.630 19.040 19.040 0.000   0 19.040
BHPWB8 25/06/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 50.510 20.845 20.845 0.000   20 20.845
BHPZU7 30/07/2015 Call 0.010 29.685 29.685 0.000   0 29.685
BHPZD7 30/07/2015 Call 19.640 10.035 10.035 0.000   0 10.035
BHPZC7 30/07/2015 Put 19.640 0.002 0.002 0.000   0 0.002
BHPZA7 30/07/2015 Call 20.570 9.110 9.110 0.000   0 9.110
BHPZB7 30/07/2015 Put 20.570 0.005 0.005 0.000   0 0.005
BHPZ97 30/07/2015 Call 21.510 8.185 8.185 0.000   0 8.185
BHPZ87 30/07/2015 Put 21.510 0.015 0.015 0.000   0 0.015
BHPZ67 30/07/2015 Call 22.440 7.275 7.275 0.000   0 7.275
BHPZ77 30/07/2015 Put 22.440 0.030 0.030 0.000   100 0.030
BHPQX7 30/07/2015 Call 23.850 5.915 5.915 0.000   0 5.915
BHPQY7 30/07/2015 Put 23.850 0.080 0.080 0.000   250 0.080
BHPQV7 30/07/2015 Call 24.310 5.480 5.480 0.000   200 5.480
BHPQW7 30/07/2015 Put 24.310 0.105 0.105 0.000   91 0.105
BHPPY7 30/07/2015 Call 24.780 5.040 5.040 0.000   0 5.040
BHPPZ7 30/07/2015 Put 24.780 0.135 0.135 0.000   12,921 0.135
BHPR67 30/07/2015 Call 25.250 4.605 4.605 0.000   0 4.605
BHPR77 30/07/2015 Put 25.250 0.170 0.170 0.000   30 0.170
BHPV97 30/07/2015 Call 25.260 4.595 4.595 0.000   120 4.595
BHPVA7 30/07/2015 Put 25.260 0.170 0.170 0.000   76 0.170
BHPPW7 30/07/2015 Call 25.720 4.175 4.175 0.000   0 4.175
BHPPX7 30/07/2015 Put 25.720 0.210 0.210 0.000   474 0.210
BHPR87 30/07/2015 Call 26.180 3.765 3.765 0.000   0 3.765
BHPR97 30/07/2015 Put 26.180 0.255 0.255 0.000   486 0.255
BHPVC7 30/07/2015 Call 26.190 3.760 3.760 0.000   10 3.760
BHPVB7 30/07/2015 Put 26.190 0.260 0.260 0.430 10 328 0.260
BHPQ17 30/07/2015 Call 26.650 3.365 3.365 0.000   26 3.365
BHPQ27 30/07/2015 Put 26.650 0.320 0.320 0.000   814 0.320
BHPRT7 30/07/2015 Call 27.120 2.970 2.970 0.000   2,610 2.970
BHPRU7 30/07/2015 Put 27.120 0.395 0.395 0.425 10 860 0.395
BHPQ37 30/07/2015 Call 27.590 2.595 2.595 0.000   112 2.595
BHPQ47 30/07/2015 Put 27.590 0.485 0.485 0.520 10 13,159 0.485
BHPR27 30/07/2015 Call 28.050 2.250 2.250 0.000   346 2.250
BHPR37 30/07/2015 Put 28.050 0.600 0.600 0.615 10 554 0.600
BHPGP8 30/07/2015 Call 28.060 2.240 2.240 0.000   9 2.240
BHPGQ8 30/07/2015 Put 28.060 0.595 0.595 0.640 20 238 0.595
BHPQ57 30/07/2015 Call 28.520 1.915 1.915 1.800 16 274 1.915
BHPQ67 30/07/2015 Put 28.520 0.735 0.735 0.810 14 265 0.735
BHPR47 30/07/2015 Call 28.990 1.605 1.605 0.000   961 1.605
BHPR57 30/07/2015 Put 28.990 0.895 0.895 0.000   1,447 0.895
BHPUI7 30/07/2015 Call 29.000 1.600 1.600 0.000   645 1.600
BHPUJ7 30/07/2015 Put 29.000 0.895 0.895 0.000   605 0.895
BHPQ77 30/07/2015 Call 29.460 1.330 1.330 0.000   1,319 1.330
BHPQ87 30/07/2015 Put 29.460 1.090 1.090 1.085 10 1,452 1.090
BHPUL7 30/07/2015 Call 29.470 1.325 1.325 0.000   56 1.325
BHPUK7 30/07/2015 Put 29.470 1.085 1.085 0.000   45 1.085
BHPQZ7 30/07/2015 Call 29.920 1.090 1.090 1.060 24 4,181 1.090
BHPR17 30/07/2015 Put 29.920 1.305 1.305 0.000   743 1.305
BHPUM7 30/07/2015 Call 29.930 1.080 1.080 0.000   222 1.080
BHPUN7 30/07/2015 Put 29.930 1.300 1.300 0.000   707 1.300
BHPQT7 30/07/2015 Call 30.390 0.870 0.870 0.795 800 4,252 0.870
BHPQU7 30/07/2015 Put 30.390 1.555 1.555 0.000   979 1.555
BHPUP7 30/07/2015 Call 30.400 0.865 0.865 0.000   975 0.865
BHPUO7 30/07/2015 Put 30.400 1.545 1.545 0.000   625 1.545
BHPRX7 30/07/2015 Call 30.860 0.685 0.685 0.650 85 2,825 0.685
BHPRY7 30/07/2015 Put 30.860 1.835 1.835 0.000   2,270 1.835
BHPD38 30/07/2015 Call 30.870 0.680 0.680 0.660 40 535 0.680
BHPD28 30/07/2015 Put 30.870 1.825 1.825 0.000   297 1.825
BHPRZ7 30/07/2015 Call 31.330 0.530 0.530 0.500 231 5,019 0.530
BHPS17 30/07/2015 Put 31.330 2.150 2.150 0.000   173 2.150
BHPS27 30/07/2015 Call 31.800 0.405 0.405 0.350 436 2,566 0.405
BHPS37 30/07/2015 Put 31.800 2.495 2.495 2.560 160 180 2.495
BHPBR8 30/07/2015 Call 31.810 0.405 0.405 0.360 35 547 0.405
BHPBS8 30/07/2015 Put 31.810 2.480 2.480 0.000   295 2.480
BHPTD7 30/07/2015 Call 32.260 0.310 0.310 0.290 26 3,232 0.310
BHPTE7 30/07/2015 Put 32.260 2.865 2.865 0.000   14 2.865
BHPBU8 30/07/2015 Call 32.270 0.305 0.305 0.000   60 0.305
BHPBT8 30/07/2015 Put 32.270 2.845 2.845 0.000   348 2.845
BHPTH7 30/07/2015 Call 32.730 0.230 0.230 0.210 9 3,105 0.230
BHPTI7 30/07/2015 Put 32.730 3.265 3.265 0.000   27 3.265
BHPJ98 30/07/2015 Call 32.740 0.225 0.225 0.200 15 405 0.225
BHPJ88 30/07/2015 Put 32.740 3.240 3.240 0.000   229 3.240
BHPTB7 30/07/2015 Call 33.200 0.165 0.165 0.000   1,456 0.165
BHPTC7 30/07/2015 Put 33.200 3.690 3.690 0.000   0 3.690
BHPI88 30/07/2015 Call 33.210 0.165 0.165 0.000   30 0.165
BHPI98 30/07/2015 Put 33.210 3.650 3.650 0.000   90 3.650
BHPUC7 30/07/2015 Call 33.670 0.120 0.120 0.000   615 0.120
BHPUD7 30/07/2015 Put 33.670 4.125 4.125 0.000   150 4.125
BHPIG8 30/07/2015 Call 33.680 0.120 0.120 0.000   0 0.120
BHPIF8 30/07/2015 Put 33.680 4.080 4.080 0.000   55 4.080
BHPV17 30/07/2015 Call 34.130 0.085 0.085 0.000   100 0.085
BHPV27 30/07/2015 Put 34.130 4.565 4.565 0.000   0 4.565
BHPIR8 30/07/2015 Call 34.140 0.085 0.085 0.000   0 0.085
BHPIS8 30/07/2015 Put 34.140 4.515 4.515 0.000   155 4.515
BHPVZ7 30/07/2015 Call 34.600 0.060 0.060 0.000   0 0.060
BHPW17 30/07/2015 Put 34.600 5.025 5.025 0.000   300 5.025
BHPC28 30/07/2015 Call 34.610 0.060 0.060 0.000   0 0.060
BHPC18 30/07/2015 Put 34.610 4.965 4.965 0.000   200 4.965
BHPXO7 30/07/2015 Call 35.070 0.045 0.045 0.000   280 0.045
BHPXP7 30/07/2015 Put 35.070 5.485 5.485 0.000   0 5.485
BHPC78 30/07/2015 Call 36.470 0.015 0.015 0.000   0 0.015
BHPC68 30/07/2015 Put 36.470 6.880 6.880 0.000   0 6.880
BHPC48 30/07/2015 Call 36.480 0.015 0.015 0.000   0 0.015
BHPC58 30/07/2015 Put 36.480 6.780 6.780 0.000   0 6.780
BHPV47 30/07/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPV37 30/07/2015 Put 40.220 10.485 10.485 0.000   0 10.485
BHPZW7 27/08/2015 Call 0.010 29.735 29.735 0.000   0 29.735
BHPC38 27/08/2015 Call 0.100 29.490 29.490 0.000   420 29.490
BHPBZ8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 18.700 10.995 10.995 0.000   0 10.995
BHPZH7 27/08/2015 Put 18.700 0.002 0.002 0.000   200 0.002
BHPGZ8 27/08/2015 Call 23.850 6.050 6.050 0.000   0 6.050
BHPI18 27/08/2015 Put 23.850 0.160 0.160 0.180 1,000 1,080 0.160
BHPBI8 27/08/2015 Call 24.310 5.630 5.630 0.000   0 5.630
BHPBJ8 27/08/2015 Put 24.310 0.200 0.200 0.000   5,118 0.200
BHPZI7 27/08/2015 Call 24.780 5.215 5.215 0.000   0 5.215
BHPZJ7 27/08/2015 Put 24.780 0.250 0.250 0.000   120 0.250
BHPYU7 27/08/2015 Call 25.250 4.795 4.795 0.000   0 4.795
BHPYV7 27/08/2015 Put 25.250 0.305 0.305 0.000   60 0.305
BHPI48 27/08/2015 Call 25.260 4.790 4.790 0.000   0 4.790
BHPI58 27/08/2015 Put 25.260 0.305 0.305 0.000   130 0.305
BHPYZ7 27/08/2015 Call 25.720 4.390 4.390 0.000   0 4.390
BHPZ17 27/08/2015 Put 25.720 0.365 0.365 0.000   150 0.365
BHPYW7 27/08/2015 Call 26.180 3.995 3.995 0.000   100 3.995
BHPYX7 27/08/2015 Put 26.180 0.430 0.430 0.000   2,020 0.430
BHPI78 27/08/2015 Call 26.190 3.990 3.990 0.000   90 3.990
BHPI68 27/08/2015 Put 26.190 0.425 0.425 0.000   100 0.425
BHPY87 27/08/2015 Call 26.650 3.615 3.615 0.000   160 3.615
BHPY97 27/08/2015 Put 26.650 0.510 0.510 0.000   690 0.510
BHPXZ7 27/08/2015 Call 27.120 3.235 3.235 0.000   50 3.235
BHPY17 27/08/2015 Put 27.120 0.600 0.600 0.000   182 0.600
BHPG58 27/08/2015 Call 27.130 3.230 3.230 0.000   0 3.230
BHPG68 27/08/2015 Put 27.130 0.600 0.600 0.000   0 0.600
BHPXW7 27/08/2015 Call 27.590 2.885 2.885 0.000   50 2.885
BHPXY7 27/08/2015 Put 27.590 0.720 0.720 0.000 500 285 0.720
BHPX57 27/08/2015 Call 28.050 2.550 2.550 0.000 2,000 2,375 2.550
BHPX67 27/08/2015 Put 28.050 0.845 0.845 0.000   5,613 0.845
BHPGK8 27/08/2015 Call 28.060 2.545 2.545 0.000   0 2.545
BHPG98 27/08/2015 Put 28.060 0.845 0.845 0.910 100 601 0.845
BHPWA7 27/08/2015 Call 28.520 2.235 2.235 0.000   88 2.235
BHPWB7 27/08/2015 Put 28.520 1.005 1.005 1.000 10 690 1.005
BHPX37 27/08/2015 Call 28.990 1.935 1.935 0.000   175 1.935
BHPX47 27/08/2015 Put 28.990 1.175 1.175 1.240 90 1,671 1.175
BHPGL8 27/08/2015 Call 29.000 1.930 1.930 0.000   20 1.930
BHPGM8 27/08/2015 Put 29.000 1.170 1.170 0.000   160 1.170
BHPW67 27/08/2015 Call 29.460 1.665 1.665 0.000   373 1.665
BHPW77 27/08/2015 Put 29.460 1.375 1.375 0.000   0 1.375
BHPX17 27/08/2015 Call 29.920 1.425 1.425 0.000   1,229 1.425
BHPX27 27/08/2015 Put 29.920 1.595 1.595 0.000   73 1.595
BHPW47 27/08/2015 Call 30.390 1.195 1.195 1.160 200 400 1.195
BHPW57 27/08/2015 Put 30.390 1.835 1.835 0.000   55 1.835
BHPWC7 27/08/2015 Call 30.860 1.000 1.000 0.000   2,513 1.000
BHPWD7 27/08/2015 Put 30.860 2.105 2.105 0.000   801 2.105
BHPMD8 27/08/2015 Call 30.870 0.990 0.990 0.000   75 0.990
BHPMC8 27/08/2015 Put 30.870 2.090 2.090 0.000   126 2.090
BHPX97 27/08/2015 Call 31.330 0.825 0.825 0.750 20 4,312 0.825
BHPXA7 27/08/2015 Put 31.330 2.405 2.405 0.000   217 2.405
BHPME8 27/08/2015 Call 31.340 0.815 0.815 0.700 30 100 0.815
BHPMF8 27/08/2015 Put 31.340 2.385 2.385 0.000   100 2.385
BHPWY7 27/08/2015 Call 31.800 0.665 0.665 0.000 2,472 4,135 0.665
BHPWZ7 27/08/2015 Put 31.800 2.720 2.720 0.000   300 2.720
BHPMH8 27/08/2015 Call 31.810 0.665 0.665 0.000   80 0.665
BHPMG8 27/08/2015 Put 31.810 2.700 2.700 0.000   120 2.700
BHPX77 27/08/2015 Call 32.260 0.545 0.545 0.510 193 1,036 0.545
BHPX87 27/08/2015 Put 32.260 3.065 3.065 0.000   20 3.065
BHPMI8 27/08/2015 Call 32.270 0.540 0.540 0.480 70 70 0.540
BHPMJ8 27/08/2015 Put 32.270 3.035 3.035 0.000   21 3.035
BHPWG7 27/08/2015 Call 32.730 0.435 0.435 0.405 10 575 0.435
BHPWH7 27/08/2015 Put 32.730 3.430 3.430 0.000   1 3.430
BHPML8 27/08/2015 Call 32.740 0.430 0.430 0.000   80 0.430
BHPMK8 27/08/2015 Put 32.740 3.395 3.395 0.000   120 3.395
BHPXD7 27/08/2015 Call 33.200 0.340 0.340 0.300 244 484 0.340
BHPXF7 27/08/2015 Put 33.200 3.815 3.815 0.000   30 3.815
BHPWW7 27/08/2015 Call 33.670 0.270 0.270 0.000   2,310 0.270
BHPWX7 27/08/2015 Put 33.670 4.225 4.225 0.000   0 4.225
BHPD98 27/08/2015 Call 33.680 0.265 0.265 0.000   40 0.265
BHPD88 27/08/2015 Put 33.680 4.170 4.170 0.000   75 4.170
BHPXB7 27/08/2015 Call 34.130 0.210 0.210 0.000   0 0.210
BHPXC7 27/08/2015 Put 34.130 4.635 4.635 0.000   200 4.635
BHPW87 27/08/2015 Call 34.600 0.160 0.160 0.000   0 0.160
BHPW97 27/08/2015 Put 34.600 5.065 5.065 0.000   1,246 5.065
BHPXQ7 27/08/2015 Call 35.070 0.125 0.125 0.000   30 0.125
BHPXR7 27/08/2015 Put 35.070 5.500 5.500 0.000   20 5.500
BHPCO8 27/08/2015 Call 36.010 0.075 0.075 0.000   0 0.075
BHPCN8 27/08/2015 Put 36.010 6.290 6.290 0.000   0 6.290
BHPCP8 27/08/2015 Call 36.480 0.055 0.055 0.000   0 0.055
BHPCQ8 27/08/2015 Put 36.480 6.745 6.745 0.000   0 6.745
BHPXH7 27/08/2015 Call 36.950 0.045 0.045 0.000   0 0.045
BHPXG7 27/08/2015 Put 36.950 7.200 7.200 0.000   0 7.200
BHPIW8 27/08/2015 Call 39.750 0.007 0.007 0.000   0 0.007
BHPIV8 27/08/2015 Put 39.750 9.960 9.960 0.000   100 9.960
BHPCX8 27/08/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCY8 27/08/2015 Put 43.960 14.140 14.140 0.000   0 14.140
BHPZV7 24/09/2015 Call 0.010 28.955 28.955 0.000   1,130 28.955
BHPBV8 24/09/2015 Call 0.100 28.675 28.675 0.000   0 28.675
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 14.720 14.720 0.000   0 14.720
BHPML7 24/09/2015 Put 14.960 0.001 0.001 0.000   0 0.001
BHPMN7 24/09/2015 Call 15.430 14.255 14.255 0.000   0 14.255
BHPMO7 24/09/2015 Put 15.430 0.002 0.002 0.000   0 0.002
BHPR59 24/09/2015 Call 15.900 13.790 13.790 0.000   0 13.790
BHPR69 24/09/2015 Put 15.900 0.003 0.003 0.000   635 0.003
BHPR39 24/09/2015 Call 16.370 13.325 13.325 0.000   0 13.325
BHPR49 24/09/2015 Put 16.370 0.005 0.005 0.000   0 0.005
BHPCV9 24/09/2015 Call 16.830 12.870 12.870 0.000   0 12.870
BHPCW9 24/09/2015 Put 16.830 0.007 0.007 0.000   825 0.007
BHPCU9 24/09/2015 Call 17.770 11.940 11.940 0.000   0 11.940
BHPCT9 24/09/2015 Put 17.770 0.015 0.015 0.000   1,435 0.015
BHPI49 24/09/2015 Call 18.240 11.480 11.480 0.000   0 11.480
BHPII9 24/09/2015 Put 18.240 0.020 0.020 0.000   200 0.020
BHPCL9 24/09/2015 Call 18.700 11.025 11.025 0.000   0 11.025
BHPCS9 24/09/2015 Put 18.700 0.030 0.030 0.000   1,050 0.030
BHPCK9 24/09/2015 Call 19.640 10.110 10.110 0.000   0 10.110
BHPCJ9 24/09/2015 Put 19.640 0.055 0.055 0.000   7,701 0.055
BHPCH9 24/09/2015 Call 20.570 9.205 9.205 0.000   0 9.205
BHPCI9 24/09/2015 Put 20.570 0.090 0.090 0.000   200 0.090
BHPWQ8 24/09/2015 Call 21.510 8.295 8.295 0.000   0 8.295
BHPWP8 24/09/2015 Put 21.510 0.140 0.140 0.000   0 0.140
BHPIQ9 24/09/2015 Call 21.520 7.580 7.580 0.000   0 7.580
BHPIP9 24/09/2015 Put 21.520 0.140 0.140 0.000   660 0.140
BHPWR8 24/09/2015 Call 21.980 7.845 7.845 0.000   0 7.845
BHPWS8 24/09/2015 Put 21.980 0.165 0.165 0.000   50 0.165
BHPIR9 24/09/2015 Call 21.990 7.145 7.145 0.000   0 7.145
BHPIS9 24/09/2015 Put 21.990 0.170 0.170 0.000   10 0.170
BHPWU8 24/09/2015 Call 22.440 7.410 7.410 0.000   0 7.410
BHPWT8 24/09/2015 Put 22.440 0.205 0.205 0.000   570 0.205
BHPIU9 24/09/2015 Call 22.450 6.720 6.720 0.000   0 6.720
BHPIT9 24/09/2015 Put 22.450 0.205 0.205 0.000   1,035 0.205
BHPWV8 24/09/2015 Call 22.910 6.965 6.965 0.000   0 6.965
BHPWW8 24/09/2015 Put 22.910 0.240 0.240 0.000   200 0.240
BHPIX9 24/09/2015 Call 22.920 6.290 6.290 0.000   0 6.290
BHPIY9 24/09/2015 Put 22.920 0.245 0.245 0.000   80 0.245
BHPWY8 24/09/2015 Call 23.380 6.525 6.525 0.000   0 6.525
BHPWX8 24/09/2015 Put 23.380 0.290 0.290 0.000   400 0.290
BHPJ19 24/09/2015 Call 23.390 5.865 5.865 0.000   4 5.865
BHPIZ9 24/09/2015 Put 23.390 0.290 0.290 0.000   60 0.290
BHPZN9 24/09/2015 Call 23.850 6.090 6.090 0.000   0 6.090
BHPZO9 24/09/2015 Put 23.850 0.340 0.340 0.000   1,030 0.340
BHPVG9 24/09/2015 Call 24.310 5.670 5.670 0.000   140 5.670
BHPVH9 24/09/2015 Put 24.310 0.400 0.400 0.000   660 0.400
BHPLC7 24/09/2015 Call 24.320 5.050 5.050 0.000   0 5.050
BHPLB7 24/09/2015 Put 24.320 0.400 0.400 0.410 40 200 0.400
BHPVI9 24/09/2015 Call 24.780 5.245 5.245 0.000   15 5.245
BHPVJ9 24/09/2015 Put 24.780 0.470 0.470 0.000   580 0.470
BHPVK9 24/09/2015 Call 25.250 4.835 4.835 0.000   202 4.835
BHPVL9 24/09/2015 Put 25.250 0.545 0.545 0.000   948 0.545
BHPL37 24/09/2015 Call 25.260 4.260 4.260 0.000   90 4.260
BHPL47 24/09/2015 Put 25.260 0.545 0.545 0.000   800 0.545
BHPTT9 24/09/2015 Call 25.720 4.430 4.430 0.000   2 4.430
BHPTU9 24/09/2015 Put 25.720 0.635 0.635 0.000   1,051 0.635
BHPPP9 24/09/2015 Call 26.180 4.050 4.050 0.000   1,079 4.050
BHPPQ9 24/09/2015 Put 26.180 0.735 0.735 0.750 30 1,770 0.735
BHPQU9 24/09/2015 Call 26.190 3.525 3.525 0.000   1,070 3.525
BHPQV9 24/09/2015 Put 26.190 0.735 0.735 0.000   995 0.735
BHPNK9 24/09/2015 Call 26.650 3.670 3.670 0.000   204 3.670
BHPNL9 24/09/2015 Put 26.650 0.855 0.855 0.000   214 0.855
BHPLU8 24/09/2015 Call 27.120 3.300 3.300 0.000   593 3.300
BHPLT8 24/09/2015 Put 27.120 0.985 0.985 0.000   2,948 0.985
BHPQZ9 24/09/2015 Call 27.130 2.845 2.845 0.000   200 2.845
BHPQY9 24/09/2015 Put 27.130 0.985 0.985 0.000   1,355 0.985
BHPLR8 24/09/2015 Call 27.590 2.955 2.955 0.000   3,210 2.955
BHPLS8 24/09/2015 Put 27.590 1.140 1.140 0.000   5,986 1.140
BHPLQ8 24/09/2015 Call 28.050 2.625 2.625 2.565 95 1,926 2.625
BHPLP8 24/09/2015 Put 28.050 1.305 1.305 0.000   6,145 1.305
BHPGO8 24/09/2015 Call 28.060 2.235 2.235 0.000   0 2.235
BHPGN8 24/09/2015 Put 28.060 1.300 1.300 0.000   243 1.300
BHPLW8 24/09/2015 Call 28.520 2.315 2.315 0.000   2,602 2.315
BHPLX8 24/09/2015 Put 28.520 1.495 1.495 0.000   1,223 1.495
BHPFU8 24/09/2015 Call 28.530 1.955 1.955 0.000   179 1.955
BHPFV8 24/09/2015 Put 28.530 1.490 1.490 0.000   40 1.490
BHPSE8 24/09/2015 Call 28.990 2.020 2.020 0.000   2,454 2.020
BHPSF8 24/09/2015 Put 28.990 1.705 1.705 0.000   1,186 1.705
BHPIM9 24/09/2015 Call 29.000 1.695 1.695 0.000   305 1.695
BHPIL9 24/09/2015 Put 29.000 1.700 1.700 0.000   1,809 1.700
BHPZR8 24/09/2015 Call 29.460 1.750 1.750 0.000   1,247 1.750
BHPZS8 24/09/2015 Put 29.460 1.935 1.935 0.000   3,297 1.935
BHPN58 24/09/2015 Call 29.470 1.460 1.460 0.000   0 1.460
BHPNY8 24/09/2015 Put 29.470 1.930 1.930 0.000   0 1.930
BHPQT8 24/09/2015 Call 29.920 1.510 1.510 1.430 10 601 1.510
BHPQU8 24/09/2015 Put 29.920 2.185 2.185 0.000   1,736 2.185
BHPKK9 24/09/2015 Call 29.930 1.255 1.255 0.000   241 1.255
BHPKL9 24/09/2015 Put 29.930 2.180 2.180 0.000   1,548 2.180
BHPB19 24/09/2015 Call 30.390 1.285 1.285 0.000   1,302 1.285
BHPB29 24/09/2015 Put 30.390 2.455 2.455 0.000   2,323 2.455
BHPE39 24/09/2015 Call 30.400 1.065 1.065 0.000   3,097 1.065
BHPE49 24/09/2015 Put 30.400 2.455 2.455 0.000   1,115 2.455
BHPQN8 24/09/2015 Call 30.860 1.090 1.090 0.000 3 2,432 1.090
BHPQO8 24/09/2015 Put 30.860 2.760 2.760 0.000   2,872 2.760
BHPE69 24/09/2015 Call 30.870 0.900 0.900 0.000   219 0.900
BHPE59 24/09/2015 Put 30.870 2.750 2.750 0.000   1,575 2.750
BHPZV8 24/09/2015 Call 31.330 0.910 0.910 0.000   702 0.910
BHPZW8 24/09/2015 Put 31.330 3.075 3.075 0.000   786 3.075
BHPE79 24/09/2015 Call 31.340 0.750 0.750 0.000   70 0.750
BHPE89 24/09/2015 Put 31.340 3.065 3.065 0.000   290 3.065
BHPQL8 24/09/2015 Call 31.800 0.765 0.765 0.000   941 0.765
BHPQM8 24/09/2015 Put 31.800 3.415 3.415 0.000   743 3.415
BHPLW7 24/09/2015 Call 31.810 0.625 0.625 0.600 20 1,554 0.625
BHPLX7 24/09/2015 Put 31.810 3.405 3.405 0.000   2,272 3.405
BHPZX8 24/09/2015 Call 32.260 0.635 0.635 0.000   2,782 0.635
BHPZY8 24/09/2015 Put 32.260 3.760 3.760 0.000   378 3.760
BHPS87 24/09/2015 Call 32.270 0.520 0.520 0.000   1,441 0.520
BHPS97 24/09/2015 Put 32.270 3.750 3.750 0.000   4,103 3.750
BHPQJ8 24/09/2015 Call 32.730 0.520 0.520 0.000   3,255 0.520
BHPQK8 24/09/2015 Put 32.730 4.135 4.135 0.000   918 4.135
BHPY78 24/09/2015 Call 32.740 0.425 0.425 0.000   1,108 0.425
BHPY68 24/09/2015 Put 32.740 4.125 4.125 0.000   3,267 4.125
BHPZT8 24/09/2015 Call 33.200 0.425 0.425 0.000   2,062 0.425
BHPZU8 24/09/2015 Put 33.200 4.525 4.525 0.000   637 4.525
BHPSL7 24/09/2015 Call 33.210 0.345 0.345 0.000   2,820 0.345
BHPSK7 24/09/2015 Put 33.210 4.510 4.510 0.000   368 4.510
BHPQX8 24/09/2015 Call 33.670 0.340 0.340 0.000   928 0.340
BHPQY8 24/09/2015 Put 33.670 4.925 4.925 0.000   585 4.925
BHPEJ9 24/09/2015 Call 33.680 0.280 0.280 0.000   2,087 0.280
BHPEI9 24/09/2015 Put 33.680 4.910 4.910 0.000   3,408 4.910
BHPB59 24/09/2015 Call 34.130 0.275 0.275 0.000   124 0.275
BHPB69 24/09/2015 Put 34.130 5.330 5.330 0.000   92 5.330
BHPEK9 24/09/2015 Call 34.140 0.225 0.225 0.000   240 0.225
BHPEL9 24/09/2015 Put 34.140 5.315 5.315 0.000   340 5.315
BHPQZ8 24/09/2015 Call 34.600 0.220 0.220 0.000   703 0.220
BHPRQ8 24/09/2015 Put 34.600 5.755 5.755 0.000   311 5.755
BHPT57 24/09/2015 Call 34.610 0.180 0.180 0.000   1,650 0.180
BHPT67 24/09/2015 Put 34.610 5.740 5.740 0.000   420 5.740
BHPB79 24/09/2015 Call 35.070 0.175 0.175 0.000   259 0.175
BHPB89 24/09/2015 Put 35.070 6.185 6.185 0.000   285 6.185
BHPZP7 24/09/2015 Call 35.080 0.145 0.145 0.000   10 0.145
BHPZO7 24/09/2015 Put 35.080 6.170 6.170 0.000   403 6.170
BHPQP8 24/09/2015 Call 35.540 0.135 0.135 0.000   675 0.135
BHPQQ8 24/09/2015 Put 35.540 6.630 6.630 0.000   110 6.630
BHPT97 24/09/2015 Call 35.550 0.115 0.115 0.000   2,395 0.115
BHPTA7 24/09/2015 Put 35.550 6.610 6.610 0.000   961 6.610
BHPB39 24/09/2015 Call 36.000 0.110 0.110 0.000   455 0.110
BHPB49 24/09/2015 Put 36.000 7.065 7.065 0.000   168 7.065
BHPCS8 24/09/2015 Call 36.010 0.090 0.090 0.000   0 0.090
BHPCR8 24/09/2015 Put 36.010 7.045 7.045 0.000   70 7.045
BHPQR8 24/09/2015 Call 36.470 0.085 0.085 0.000   642 0.085
BHPQS8 24/09/2015 Put 36.470 7.515 7.515 0.000   970 7.515
BHPZQ7 24/09/2015 Call 36.480 0.070 0.070 0.000   0 0.070
BHPZR7 24/09/2015 Put 36.480 7.495 7.495 0.000   560 7.495
BHPYE7 24/09/2015 Call 36.950 0.055 0.055 0.000   0 0.055
BHPYF7 24/09/2015 Put 36.950 7.950 7.950 0.000   234 7.950
BHPQV8 24/09/2015 Call 37.410 0.050 0.050 0.000   1,000 0.050
BHPQW8 24/09/2015 Put 37.410 8.425 8.425 0.000   239 8.425
BHPBL8 24/09/2015 Call 37.420 0.045 0.045 0.000   0 0.045
BHPBK8 24/09/2015 Put 37.420 8.405 8.405 0.000   158 8.405
BHPU88 24/09/2015 Call 38.340 0.030 0.030 0.000   99 0.030
BHPU98 24/09/2015 Put 38.340 9.340 9.340 0.000   122 9.340
BHPYT9 24/09/2015 Call 38.350 0.025 0.025 0.000   200 0.025
BHPYU9 24/09/2015 Put 38.350 9.320 9.320 0.000   2,820 9.320
BHPYR9 24/09/2015 Call 38.820 0.020 0.020 0.000   0 0.020
BHPYS9 24/09/2015 Put 38.820 9.780 9.780 0.000   77 9.780
BHPV18 24/09/2015 Call 39.280 0.020 0.020 0.000   1,314 0.020
BHPV28 24/09/2015 Put 39.280 10.270 10.270 0.000   323 10.270
BHPWT9 24/09/2015 Call 39.290 0.015 0.015 0.000   0 0.015
BHPWU9 24/09/2015 Put 39.290 10.245 10.245 0.000   3,036 10.245
BHPXN9 24/09/2015 Call 39.750 0.010 0.010 0.000   0 0.010
BHPXS9 24/09/2015 Put 39.750 10.700 10.700 0.000   17 10.700
BHPB37 24/09/2015 Call 40.210 0.010 0.010 0.000   15 0.010
BHPB47 24/09/2015 Put 40.210 11.190 11.190 0.000   0 11.190
BHPYV9 24/09/2015 Call 40.220 0.009 0.009 0.000   0 0.009
BHPYW9 24/09/2015 Put 40.220 11.165 11.165 0.000   542 11.165
BHPT88 24/09/2015 Call 41.150 0.006 0.006 0.000   203 0.006
BHPT98 24/09/2015 Put 41.150 12.125 12.125 0.000   65 12.125
BHPYZ9 24/09/2015 Call 41.160 0.005 0.005 0.000   0 0.005
BHPYX9 24/09/2015 Put 41.160 12.100 12.100 0.000   132 12.100
BHPD48 24/09/2015 Call 42.080 0.003 0.003 0.000   0 0.003
BHPD58 24/09/2015 Put 42.080 13.050 13.050 0.000   0 13.050
BHPD78 24/09/2015 Call 42.090 0.003 0.003 0.000   0 0.003
BHPD68 24/09/2015 Put 42.090 13.025 13.025 0.000   0 13.025
BHPZS7 24/09/2015 Call 43.020 0.002 0.002 0.000   0 0.002
BHPZT7 24/09/2015 Put 43.020 13.985 13.985 0.000   0 13.985
BHPB28 24/09/2015 Call 43.030 0.002 0.002 0.000   0 0.002
BHPZX7 24/09/2015 Put 43.030 13.955 13.955 0.000   545 13.955
BHPD18 24/09/2015 Call 43.960 0.001 0.001 0.000   0 0.001
BHPCZ8 24/09/2015 Put 43.960 14.880 14.880 0.000   20 14.880
BHPEF8 24/09/2015 Call 44.900 0.001 0.001 0.000   0 0.001
BHPEG8 24/09/2015 Put 44.900 15.815 15.815 0.000   10 15.815
BHPN28 29/10/2015 Call 25.250 4.875 4.875 0.000   0 4.875
BHPN18 29/10/2015 Put 25.250 0.695 0.695 0.000   40 0.695
BHPN48 29/10/2015 Call 25.260 4.440 4.440 0.000   0 4.440
BHPN38 29/10/2015 Put 25.260 0.690 0.690 0.000   0 0.690
BHPL68 29/10/2015 Call 25.720 4.485 4.485 0.000   0 4.485
BHPL78 29/10/2015 Put 25.720 0.780 0.780 0.000   90 0.780
BHPL28 29/10/2015 Call 26.180 4.115 4.115 0.000   0 4.115
BHPL38 29/10/2015 Put 26.180 0.890 0.890 0.000   430 0.890
BHPLA8 29/10/2015 Call 26.650 3.745 3.745 0.000   0 3.745
BHPLB8 29/10/2015 Put 26.650 1.010 1.010 0.000   10 1.010
BHPKH8 29/10/2015 Call 27.120 3.395 3.395 0.000   0 3.395
BHPKY8 29/10/2015 Put 27.120 1.155 1.155 0.000   280 1.155
BHPL88 29/10/2015 Call 27.590 3.055 3.055 0.000   0 3.055
BHPL98 29/10/2015 Put 27.590 1.305 1.305 0.000   0 1.305
BHPLM8 29/10/2015 Call 28.050 2.740 2.740 2.705 94 529 2.740
BHPLN8 29/10/2015 Put 28.050 1.480 1.480 0.000   0 1.480
BHPJE8 29/10/2015 Call 28.520 2.430 2.430 0.000   132 2.430
BHPJL8 29/10/2015 Put 28.520 1.670 1.670 0.000   40 1.670
BHPLK8 29/10/2015 Call 28.990 2.150 2.150 0.000   276 2.150
BHPLL8 29/10/2015 Put 28.990 1.885 1.885 0.000   7 1.885
BHPJC8 29/10/2015 Call 29.460 1.885 1.885 0.000   102 1.885
BHPJD8 29/10/2015 Put 29.460 2.120 2.120 0.000   0 2.120
BHPLC8 29/10/2015 Call 29.920 1.650 1.650 0.000   20 1.650
BHPLD8 29/10/2015 Put 29.920 2.365 2.365 0.000   0 2.365
BHPJO8 29/10/2015 Call 30.390 1.435 1.435 0.000   15 1.435
BHPKG8 29/10/2015 Put 30.390 2.635 2.635 0.000   11 2.635
BHPLE8 29/10/2015 Call 30.860 1.235 1.235 0.000   870 1.235
BHPLJ8 29/10/2015 Put 30.860 2.925 2.925 0.000   0 2.925
BHPJM8 29/10/2015 Call 31.330 1.060 1.060 0.000   44 1.060
BHPJN8 29/10/2015 Put 31.330 3.230 3.230 0.000   0 3.230
BHPL48 29/10/2015 Call 31.800 0.900 0.900 0.000   78 0.900
BHPL58 29/10/2015 Put 31.800 3.555 3.555 0.000   0 3.555
BHPKZ8 29/10/2015 Call 32.260 0.760 0.760 0.000   40 0.760
BHPL18 29/10/2015 Put 32.260 3.890 3.890 0.000   0 3.890
BHPLO8 29/10/2015 Call 32.730 0.635 0.635 0.600 5 38 0.635
BHPLY8 29/10/2015 Put 32.730 4.250 4.250 0.000   0 4.250
BHPLZ8 29/10/2015 Call 33.200 0.530 0.530 0.520 151 206 0.530
BHPM38 29/10/2015 Put 33.200 4.625 4.625 0.000   0 4.625
BHPMA8 29/10/2015 Call 33.670 0.435 0.435 0.000   5 0.435
BHPMB8 29/10/2015 Put 33.670 5.015 5.015 0.000   0 5.015
BHPMO8 29/10/2015 Call 34.130 0.355 0.355 0.000   220 0.355
BHPMP8 29/10/2015 Put 34.130 5.400 5.400 0.000   0 5.400
BHPMQ8 29/10/2015 Call 34.600 0.280 0.280 0.000   0 0.280
BHPMR8 29/10/2015 Put 34.600 5.805 5.805 0.000   100 5.805
BHPC88 26/11/2015 Call 25.500 4.675 4.675 0.000   0 4.675
BHPC98 26/11/2015 Put 25.500 0.835 0.835 0.000   0 0.835
BHPCF8 26/11/2015 Call 26.000 4.285 4.285 0.000   0 4.285
BHPCG8 26/11/2015 Put 26.000 0.965 0.965 0.000   0 0.965
BHPCJ8 26/11/2015 Call 26.500 3.905 3.905 0.000   0 3.905
BHPCK8 26/11/2015 Put 26.500 1.100 1.100 0.000   0 1.100
BHPCT8 26/11/2015 Call 27.000 3.535 3.535 0.000   0 3.535
BHPCU8 26/11/2015 Put 27.000 1.260 1.260 0.000   0 1.260
BHPDK8 26/11/2015 Call 27.500 3.185 3.185 0.000   0 3.185
BHPDL8 26/11/2015 Put 27.500 1.425 1.425 0.000   0 1.425
BHPDO8 26/11/2015 Call 28.000 2.850 2.850 0.000   0 2.850
BHPDV8 26/11/2015 Put 28.000 1.610 1.610 0.000   0 1.610
BHPDW8 26/11/2015 Call 28.500 2.535 2.535 0.000   0 2.535
BHPDZ8 26/11/2015 Put 28.500 1.815 1.815 0.000   0 1.815
BHPE18 26/11/2015 Call 29.000 2.245 2.245 0.000   0 2.245
BHPE58 26/11/2015 Put 29.000 2.035 2.035 0.000   0 2.035
BHPE68 26/11/2015 Call 29.500 1.975 1.975 0.000   0 1.975
BHPEH8 26/11/2015 Put 29.500 2.280 2.280 0.000   0 2.280
BHPEI8 26/11/2015 Call 30.000 1.725 1.725 0.000   0 1.725
BHPFH8 26/11/2015 Put 30.000 2.545 2.545 0.000   0 2.545
BHPFI8 26/11/2015 Call 30.500 1.505 1.505 0.000   0 1.505
BHPFJ8 26/11/2015 Put 30.500 2.830 2.830 0.000   0 2.830
BHPP68 26/11/2015 Call 31.000 1.300 1.300 0.000   0 1.300
BHPP78 26/11/2015 Put 31.000 3.135 3.135 0.000   0 3.135
BHPP88 26/11/2015 Call 31.500 1.130 1.130 0.000   0 1.130
BHPP98 26/11/2015 Put 31.500 3.460 3.460 0.000   0 3.460
BHPPK8 26/11/2015 Call 32.000 0.960 0.960 0.000   0 0.960
BHPPL8 26/11/2015 Put 32.000 3.805 3.805 0.000   0 3.805
BHPPM8 26/11/2015 Call 32.500 0.820 0.820 0.000   0 0.820
BHPPN8 26/11/2015 Put 32.500 4.165 4.165 0.000   0 4.165
BHPPO8 26/11/2015 Call 33.000            
BHPPP8 26/11/2015 Put 33.000            
BHPGR8 17/12/2015 Call 13.560 16.115 16.115 0.000   0 16.115
BHPGS8 17/12/2015 Put 13.560 0.015 0.015 0.000   0 0.015
BHPGW8 17/12/2015 Call 13.570 15.395 15.395 0.000   0 15.395
BHPGV8 17/12/2015 Put 13.570 0.015 0.015 0.000   0 0.015
BHPZ47 17/12/2015 Call 14.030 15.650 15.650 0.000   0 15.650
BHPZ57 17/12/2015 Put 14.030 0.015 0.015 0.000   0 0.015
BHPBF8 17/12/2015 Call 14.040 14.935 14.935 0.000   0 14.935
BHPB98 17/12/2015 Put 14.040 0.020 0.020 0.000   0 0.020
BHPBG8 17/12/2015 Call 14.490 15.195 15.195 0.000   0 15.195
BHPBH8 17/12/2015 Put 14.490 0.020 0.020 0.000   0 0.020
BHPB78 17/12/2015 Call 14.500 14.495 14.495 0.000   0 14.495
BHPB88 17/12/2015 Put 14.500 0.025 0.025 0.000   0 0.025
BHPMP7 17/12/2015 Call 14.960 14.730 14.730 0.000   0 14.730
BHPMQ7 17/12/2015 Put 14.960 0.030 0.030 0.000   900 0.030
BHPB68 17/12/2015 Call 14.970 14.045 14.045 0.000   0 14.045
BHPB58 17/12/2015 Put 14.970 0.030 0.030 0.000   0 0.030
BHPGU8 17/12/2015 Call 15.430 14.265 14.265 0.000   0 14.265
BHPGT8 17/12/2015 Put 15.430 0.035 0.035 0.000   0 0.035
BHPGX8 17/12/2015 Call 15.440 13.600 13.600 0.000   0 13.600
BHPGY8 17/12/2015 Put 15.440 0.035 0.035 0.000   0 0.035
BHPZ37 17/12/2015 Call 15.900 13.805 13.805 0.000   0 13.805
BHPZ27 17/12/2015 Put 15.900 0.045 0.045 0.000   0 0.045
BHPFF8 17/12/2015 Call 15.910 13.155 13.155 0.000   0 13.155
BHPFG8 17/12/2015 Put 15.910 0.045 0.045 0.000   0 0.045
BHPFP8 17/12/2015 Call 16.370 13.340 13.340 0.000   0 13.340
BHPFO8 17/12/2015 Put 16.370 0.055 0.055 0.000   0 0.055
BHPFL8 17/12/2015 Call 16.380 12.710 12.710 0.000   0 12.710
BHPFK8 17/12/2015 Put 16.380 0.055 0.055 0.000   0 0.055
BHPMS7 17/12/2015 Call 16.830 12.890 12.890 0.000   0 12.890
BHPMR7 17/12/2015 Put 16.830 0.065 0.065 0.000   855 0.065
BHPFW8 17/12/2015 Call 16.840 12.275 12.275 0.000   0 12.275
BHPFX8 17/12/2015 Put 16.840 0.065 0.065 0.000   0 0.065
BHPFQ8 17/12/2015 Call 17.300 12.430 12.430 0.000   0 12.430
BHPFR8 17/12/2015 Put 17.300 0.075 0.075 0.000   700 0.075
BHPFM8 17/12/2015 Call 17.310 11.830 11.830 0.000   0 11.830
BHPFN8 17/12/2015 Put 17.310 0.080 0.080 0.000   375 0.080
BHPG48 17/12/2015 Call 17.770 11.970 11.970 0.000   0 11.970
BHPG38 17/12/2015 Put 17.770 0.095 0.095 0.000   0 0.095
BHPFZ8 17/12/2015 Call 17.780 11.390 11.390 0.000   0 11.390
BHPFY8 17/12/2015 Put 17.780 0.095 0.095 0.000   0 0.095
BHPJP7 17/12/2015 Call 18.710 10.510 10.510 0.000   20 10.510
BHPJQ7 17/12/2015 Put 18.710 0.130 0.130 0.000   9,000 0.130
BHPG27 17/12/2015 Call 21.510 8.370 8.370 0.000   0 8.370
BHPG37 17/12/2015 Put 21.510 0.320 0.320 0.000   1,523 0.320
BHPJS7 17/12/2015 Call 21.520 7.920 7.920 0.000   0 7.920
BHPJR7 17/12/2015 Put 21.520 0.320 0.320 0.000   820 0.320
BHPMF7 17/12/2015 Call 21.980 7.930 7.930 0.000   0 7.930
BHPMI7 17/12/2015 Put 21.980 0.375 0.375 0.000   0 0.375
BHPBJ7 17/12/2015 Call 22.440 7.495 7.495 0.000   0 7.495
BHPBK7 17/12/2015 Put 22.440 0.420 0.420 0.000   670 0.420
BHPI57 17/12/2015 Call 22.910 7.070 7.070 0.000   0 7.070
BHPI67 17/12/2015 Put 22.910 0.480 0.480 0.000   30 0.480
BHPVM9 17/12/2015 Call 23.380 6.640 6.640 0.000   0 6.640
BHPVO9 17/12/2015 Put 23.380 0.550 0.550 0.000   1,250 0.550
BHPJX7 17/12/2015 Call 23.390 6.280 6.280 0.000   0 6.280
BHPJY7 17/12/2015 Put 23.390 0.545 0.545 0.000   240 0.545
BHPI97 17/12/2015 Call 23.850 6.215 6.215 0.000   0 6.215
BHPIF7 17/12/2015 Put 23.850 0.620 0.620 0.000   15 0.620
BHPVP9 17/12/2015 Call 24.310 5.820 5.820 0.000   0 5.820
BHPVQ9 17/12/2015 Put 24.310 0.700 0.700 0.000   351 0.700
BHPK17 17/12/2015 Call 24.320 5.505 5.505 0.000   0 5.505
BHPJZ7 17/12/2015 Put 24.320 0.695 0.695 0.000   195 0.695
BHPI77 17/12/2015 Call 24.780 5.420 5.420 0.000   0 5.420
BHPI87 17/12/2015 Put 24.780 0.790 0.790 0.740 60 1,590 0.790
BHPXQ9 17/12/2015 Call 25.250 5.025 5.025 0.000   116 5.025
BHPXR9 17/12/2015 Put 25.250 0.880 0.880 0.000   3,929 0.880
BHPK27 17/12/2015 Call 25.260 4.765 4.765 0.000   0 4.765
BHPK37 17/12/2015 Put 25.260 0.880 0.880 0.000   50 0.880
BHPGU7 17/12/2015 Call 25.720 4.655 4.655 0.000   30 4.655
BHPGV7 17/12/2015 Put 25.720 1.000 1.000 0.000   105 1.000
BHPSK9 17/12/2015 Call 26.180 4.295 4.295 0.000   151 4.295
BHPUD9 17/12/2015 Put 26.180 1.120 1.120 0.000 10 2,520 1.120
BHPK57 17/12/2015 Call 26.190 4.080 4.080 0.000   110 4.080
BHPK47 17/12/2015 Put 26.190 1.110 1.110 0.000   180 1.110
BHPGW7 17/12/2015 Call 26.650 3.945 3.945 0.000   40 3.945
BHPGX7 17/12/2015 Put 26.650 1.255 1.255 0.000 10 210 1.255
BHPMK9 17/12/2015 Call 27.120 3.605 3.605 0.000   2,050 3.605
BHPML9 17/12/2015 Put 27.120 1.410 1.410 0.000   929 1.410
BHPKS7 17/12/2015 Call 27.130 3.435 3.435 0.000   70 3.435
BHPKT7 17/12/2015 Put 27.130 1.390 1.390 0.000   190 1.390
BHPGY7 17/12/2015 Call 27.590 3.270 3.270 0.000   10 3.270
BHPGZ7 17/12/2015 Put 27.590 1.570 1.570 0.000   165 1.570
BHPLK9 17/12/2015 Call 28.050 2.980 2.980 0.000   642 2.980
BHPLL9 17/12/2015 Put 28.050 1.755 1.755 0.000   4,979 1.755
BHPKV7 17/12/2015 Call 28.060 2.850 2.850 0.000   44 2.850
BHPKU7 17/12/2015 Put 28.060 1.730 1.730 0.000   125 1.730
BHPI37 17/12/2015 Call 28.520 2.680 2.680 2.630 1 210 2.680
BHPI47 17/12/2015 Put 28.520 1.950 1.950 0.000   27 1.950
BHPJR9 17/12/2015 Call 28.990 2.405 2.405 0.000   1,061 2.405
BHPJS9 17/12/2015 Put 28.990 2.160 2.160 2.250 4 2,065 2.160
BHPKW7 17/12/2015 Call 29.000 2.310 2.310 0.000   783 2.310
BHPKX7 17/12/2015 Put 29.000 2.135 2.135 0.000   85 2.135
BHPI17 17/12/2015 Call 29.460 2.150 2.150 0.000   1,030 2.150
BHPI27 17/12/2015 Put 29.460 2.395 2.395 0.000   98 2.395
BHPS88 17/12/2015 Call 29.920 1.905 1.905 1.870 10 3,269 1.905
BHPS98 17/12/2015 Put 29.920 2.625 2.625 0.000   1,977 2.625
BHPKZ7 17/12/2015 Call 29.930 1.845 1.845 0.000   40 1.845
BHPKY7 17/12/2015 Put 29.930 2.595 2.595 0.000   155 2.595
BHPJ37 17/12/2015 Call 30.390 1.695 1.695 0.000   3,997 1.695
BHPJ47 17/12/2015 Put 30.390 2.895 2.895 0.000   2,130 2.895
BHPYD7 17/12/2015 Call 30.400 1.640 1.640 0.000   40 1.640
BHPYC7 17/12/2015 Put 30.400 2.850 2.850 0.000   600 2.850
BHPNW8 17/12/2015 Call 30.860 1.490 1.490 0.000   2,792 1.490
BHPNX8 17/12/2015 Put 30.860 3.165 3.165 0.000   3,328 3.165
BHPVE7 17/12/2015 Call 30.870 1.450 1.450 0.000   183 1.450
BHPVD7 17/12/2015 Put 30.870 3.120 3.120 0.000   237 3.120
BHPJT7 17/12/2015 Call 31.330 1.310 1.310 0.000   1,377 1.310
BHPJU7 17/12/2015 Put 31.330 3.465 3.465 0.000   280 3.465
BHPNU8 17/12/2015 Call 31.800 1.150 1.150 0.000   829 1.150
BHPNV8 17/12/2015 Put 31.800 3.770 3.770 0.000   630 3.770
BHPT29 17/12/2015 Call 31.810 1.120 1.120 0.000   279 1.120
BHPT19 17/12/2015 Put 31.810 3.710 3.710 0.000   113 3.710
BHPTJ7 17/12/2015 Call 32.260 1.005 1.005 0.000   133 1.005
BHPTK7 17/12/2015 Put 32.260 4.090 4.090 0.000   55 4.090
BHPNM8 17/12/2015 Call 32.730 0.880 0.880 0.000   818 0.880
BHPNN8 17/12/2015 Put 32.730 4.435 4.435 0.000   1,093 4.435
BHPN97 17/12/2015 Call 32.740 0.860 0.860 0.000   106 0.860
BHPN87 17/12/2015 Put 32.740 4.360 4.360 0.000   98 4.360
BHPTL7 17/12/2015 Call 33.200 0.755 0.755 0.750 20 1,588 0.755
BHPTM7 17/12/2015 Put 33.200 4.790 4.790 0.000 360 538 4.790
BHPNO8 17/12/2015 Call 33.670 0.655 0.655 0.630 20 944 0.655
BHPNP8 17/12/2015 Put 33.670 5.165 5.165 0.000   1,015 5.165
BHPN77 17/12/2015 Call 33.680 0.645 0.645 0.000   470 0.645
BHPN67 17/12/2015 Put 33.680 5.070 5.070 0.000   140 5.070
BHPL17 17/12/2015 Call 34.130 0.565 0.565 0.000   272 0.565
BHPL27 17/12/2015 Put 34.130 5.540 5.540 0.000   140 5.540
BHPNQ8 17/12/2015 Call 34.600 0.480 0.480 0.000   2,328 0.480
BHPNR8 17/12/2015 Put 34.600 5.940 5.940 0.000   3,019 5.940
BHPT89 17/12/2015 Call 34.610 0.475 0.475 0.000   563 0.475
BHPT79 17/12/2015 Put 34.610 5.825 5.825 0.000   181 5.825
BHPXS7 17/12/2015 Call 35.070 0.410 0.410 0.000   4,055 0.410
BHPXT7 17/12/2015 Put 35.070 6.340 6.340 0.000   0 6.340
BHPT39 17/12/2015 Call 35.080 0.405 0.405 0.000   48 0.405
BHPT69 17/12/2015 Put 35.080 6.225 6.225 0.000   427 6.225
BHPNS8 17/12/2015 Call 35.540 0.345 0.345 0.000   186 0.345
BHPNT8 17/12/2015 Put 35.540 6.760 6.760 0.000   177 6.760
BHPT99 17/12/2015 Call 35.550 0.345 0.345 0.000   226 0.345
BHPTA9 17/12/2015 Put 35.550 6.630 6.630 7.000 360 1,688 6.630
BHPMY8 17/12/2015 Call 36.000 0.295 0.295 0.000   200 0.295
BHPMZ8 17/12/2015 Put 36.000 7.175 7.175 0.000   0 7.175
BHPMX8 17/12/2015 Call 36.010 0.295 0.295 0.000   200 0.295
BHPMU8 17/12/2015 Put 36.010 7.035 7.035 0.000   0 7.035
BHPN68 17/12/2015 Call 36.470 0.250 0.250 0.000   498 0.250
BHPN78 17/12/2015 Put 36.470 7.605 7.605 0.000   190 7.605
BHPXJ7 17/12/2015 Call 36.950 0.210 0.210 0.000   0 0.210
BHPXI7 17/12/2015 Put 36.950 7.885 7.885 0.000   39 7.885
BHPN88 17/12/2015 Call 37.410 0.175 0.175 0.000   5,137 0.175
BHPN98 17/12/2015 Put 37.410 8.485 8.485 0.000   1,190 8.485
BHPZR9 17/12/2015 Call 37.420 0.175 0.175 0.000   0 0.175
BHPZQ9 17/12/2015 Put 37.420 8.315 8.315 0.000   575 8.315
BHPF78 17/12/2015 Call 37.870 0.145 0.145 0.000   0 0.145
BHPF68 17/12/2015 Put 37.870 8.925 8.925 0.000   0 8.925
BHPF48 17/12/2015 Call 37.880 0.150 0.150 0.000   0 0.150
BHPF58 17/12/2015 Put 37.880 8.745 8.745 0.000   0 8.745
BHPNK8 17/12/2015 Call 38.340 0.125 0.125 0.000   1,200 0.125
BHPNL8 17/12/2015 Put 38.340 9.375 9.375 0.000   520 9.375
BHPZS9 17/12/2015 Call 38.350 0.125 0.125 0.000   0 0.125
BHPZT9 17/12/2015 Put 38.350 9.190 9.190 0.000   3,260 9.190
BHPF88 17/12/2015 Call 38.810 0.105 0.105 0.000   0 0.105
BHPF98 17/12/2015 Put 38.810 9.830 9.830 0.000   0 9.830
BHPRI8 17/12/2015 Call 39.280 0.085 0.085 0.000   1,810 0.085
BHPRJ8 17/12/2015 Put 39.280 10.285 10.285 0.000   1,100 10.285
BHPXJ9 17/12/2015 Call 39.290 0.085 0.085 0.000   0 0.085
BHPXK9 17/12/2015 Put 39.290 10.085 10.085 0.000   3,491 10.085
BHPCQ9 17/12/2015 Call 40.210 0.060 0.060 0.000   850 0.060
BHPCR9 17/12/2015 Put 40.210 11.200 11.200 0.000   535 11.200
BHPBY8 17/12/2015 Call 40.220 0.060 0.060 0.000   110 0.060
BHPBX8 17/12/2015 Put 40.220 10.985 10.985 0.000   130 10.985
BHPTA8 17/12/2015 Call 41.150 0.045 0.045 0.000   0 0.045
BHPTB8 17/12/2015 Put 41.150 12.125 12.125 0.000   757 12.125
BHPLP9 17/12/2015 Call 42.080 0.030 0.030 0.000   910 0.030
BHPLO9 17/12/2015 Put 42.080 13.045 13.045 0.000   20 13.045
BHPZB9 17/12/2015 Call 42.090 0.030 0.030 0.000   0 0.030
BHPZC9 17/12/2015 Put 42.090 12.810 12.810 0.000   351 12.810
BHPVK7 17/12/2015 Call 43.960 0.015 0.015 0.000   0 0.015
BHPVJ7 17/12/2015 Put 43.960 14.650 14.650 0.000   50 14.650
BHPLM9 17/12/2015 Call 46.760 0.004 0.004 0.000   343 0.004
BHPLN9 17/12/2015 Put 46.760 17.690 17.690 0.000   280 17.690
BHPY67 17/12/2015 Call 50.510 0.001 0.001 0.000   0 0.001
BHPY77 17/12/2015 Put 50.510 21.110 21.110 0.000   75 21.110
BHPMU7 23/03/2016 Call 14.960 14.725 14.725 0.000   0 14.725
BHPMT7 23/03/2016 Put 14.960 0.070 0.070 0.000   0 0.070
BHPMV7 23/03/2016 Call 16.830 12.875 12.875 0.000   0 12.875
BHPMW7 23/03/2016 Put 16.830 0.155 0.155 0.000   0 0.155
BHPMY7 23/03/2016 Call 18.700 11.040 11.040 0.000   0 11.040
BHPMX7 23/03/2016 Put 18.700 0.280 0.280 0.000   150 0.280
BHPG47 23/03/2016 Call 21.510 8.360 8.360 0.000   0 8.360
BHPG57 23/03/2016 Put 21.510 0.585 0.585 0.550 10 100 0.585
BHPBL7 23/03/2016 Call 22.440 7.505 7.505 0.000   0 7.505
BHPBP7 23/03/2016 Put 22.440 0.720 0.720 0.000   60 0.720
BHPVR9 23/03/2016 Call 23.380 6.670 6.670 0.000   0 6.670
BHPVU9 23/03/2016 Put 23.380 0.895 0.895 0.000   100 0.895
BHPI28 23/03/2016 Call 23.850 6.265 6.265 0.000   0 6.265
BHPI38 23/03/2016 Put 23.850 0.985 0.985 0.000   0 0.985
BHPVV9 23/03/2016 Call 24.310 5.880 5.880 0.000   70 5.880
BHPVX9 23/03/2016 Put 24.310 1.095 1.095 0.000   230 1.095
BHPFS8 23/03/2016 Call 24.780 5.495 5.495 0.000   0 5.495
BHPFT8 23/03/2016 Put 24.780 1.210 1.210 0.000   20 1.210
BHPTV9 23/03/2016 Call 25.250 5.115 5.115 0.000   0 5.115
BHPTW9 23/03/2016 Put 25.250 1.325 1.325 0.000   73 1.325
BHPDX8 23/03/2016 Call 25.260 4.515 4.515 0.000   0 4.515
BHPDY8 23/03/2016 Put 25.260 1.325 1.325 0.000   10 1.325
BHPEV8 23/03/2016 Call 25.720 4.760 4.760 0.000   0 4.760
BHPEW8 23/03/2016 Put 25.720 1.470 1.470 0.000   0 1.470
BHPG79 23/03/2016 Call 26.180 4.425 4.425 0.000   0 4.425
BHPG89 23/03/2016 Put 26.180 1.620 1.620 0.000   178 1.620
BHPIT8 23/03/2016 Call 26.190 3.895 3.895 0.000   0 3.895
BHPIU8 23/03/2016 Put 26.190 1.610 1.610 0.000   0 1.610
BHPET8 23/03/2016 Call 26.650 4.090 4.090 0.000   0 4.090
BHPEU8 23/03/2016 Put 26.650 1.775 1.775 0.000   30 1.775
BHPEM9 23/03/2016 Call 27.120 3.780 3.780 0.000   90 3.780
BHPEN9 23/03/2016 Put 27.120 1.965 1.965 0.000   301 1.965
BHPEJ8 23/03/2016 Call 27.130 3.325 3.325 0.000   890 3.325
BHPEK8 23/03/2016 Put 27.130 1.955 1.955 0.000   35 1.955
BHPER8 23/03/2016 Call 27.590 3.475 3.475 0.000   0 3.475
BHPES8 23/03/2016 Put 27.590 2.155 2.155 2.290 14 21 2.155
BHPC69 23/03/2016 Call 28.050 3.190 3.190 0.000   60 3.190
BHPC79 23/03/2016 Put 28.050 2.345 2.345 0.000   875 2.345
BHPEM8 23/03/2016 Call 28.060 2.805 2.805 0.000   100 2.805
BHPEL8 23/03/2016 Put 28.060 2.345 2.345 0.000   0 2.345
BHPEZ8 23/03/2016 Call 28.520 2.920 2.920 0.000   30 2.920
BHPF18 23/03/2016 Put 28.520 2.570 2.570 0.000   46 2.570
BHPIX8 23/03/2016 Call 28.530 2.560 2.560 0.000   0 2.560
BHPIY8 23/03/2016 Put 28.530 2.560 2.560 0.000   0 2.560
BHPG78 23/03/2016 Call 28.990 2.655 2.655 0.000   590 2.655
BHPG88 23/03/2016 Put 28.990 2.795 2.795 0.000   527 2.795
BHPJ18 23/03/2016 Call 29.000 2.330 2.330 0.000   0 2.330
BHPIZ8 23/03/2016 Put 29.000 2.790 2.790 0.000   0 2.790
BHPF28 23/03/2016 Call 29.460 2.415 2.415 0.000   180 2.415
BHPF38 23/03/2016 Put 29.460 3.035 3.035 0.000   69 3.035
BHPJ28 23/03/2016 Call 29.470 2.110 2.110 0.000   0 2.110
BHPJ38 23/03/2016 Put 29.470 3.025 3.025 0.000   0 3.025
BHPQP7 23/03/2016 Call 29.920 2.195 2.195 0.000   127 2.195
BHPQQ7 23/03/2016 Put 29.920 3.285 3.285 0.000   149 3.285
BHPJ58 23/03/2016 Call 29.930 1.915 1.915 0.000   0 1.915
BHPJ48 23/03/2016 Put 29.930 3.275 3.275 0.000   0 3.275
BHPEX8 23/03/2016 Call 30.390 1.975 1.975 0.000   0 1.975
BHPEY8 23/03/2016 Put 30.390 3.540 3.540 0.000   112 3.540
BHPMN8 23/03/2016 Call 30.400 1.730 1.730 0.000   0 1.730
BHPMM8 23/03/2016 Put 30.400 3.540 3.540 0.000   0 3.540
BHPQR7 23/03/2016 Call 30.860 1.785 1.785 0.000   30 1.785
BHPQS7 23/03/2016 Put 30.860 3.825 3.825 0.000   4,800 3.825
BHPM98 23/03/2016 Call 30.870 1.555 1.555 0.000   10 1.555
BHPM68 23/03/2016 Put 30.870 3.815 3.815 0.000   0 3.815
BHPEN8 23/03/2016 Call 31.330 1.605 1.605 0.000   5 1.605
BHPEO8 23/03/2016 Put 31.330 4.120 4.120 0.000   0 4.120
BHPRJ7 23/03/2016 Call 31.800 1.430 1.430 0.000   40 1.430
BHPRK7 23/03/2016 Put 31.800 4.425 4.425 0.000   70 4.425
BHPEP8 23/03/2016 Call 32.260 1.285 1.285 0.000   73 1.285
BHPEQ8 23/03/2016 Put 32.260 4.745 4.745 0.000   0 4.745
BHPRH7 23/03/2016 Call 32.730 1.140 1.140 0.000   155 1.140
BHPRI7 23/03/2016 Put 32.730 5.075 5.075 0.000   0 5.075
BHPM48 23/03/2016 Call 33.200 1.010 1.010 0.000   77 1.010
BHPM58 23/03/2016 Put 33.200 5.430 5.430 0.000   0 5.430
BHPRL7 23/03/2016 Call 33.670 0.895 0.895 0.000   153 0.895
BHPRM7 23/03/2016 Put 33.670 5.790 5.790 0.000   0 5.790
BHPMS8 23/03/2016 Call 34.130 0.785 0.785 0.000   60 0.785
BHPMT8 23/03/2016 Put 34.130 6.150 6.150 0.000   0 6.150
BHPRF7 23/03/2016 Call 34.600 0.690 0.690 0.000   158 0.690
BHPRG7 23/03/2016 Put 34.600 6.535 6.535 0.000   0 6.535
BHPRN7 23/03/2016 Call 35.540 0.530 0.530 0.000   123 0.530
BHPRO7 23/03/2016 Put 35.540 7.315 7.315 0.000   0 7.315
BHPRP7 23/03/2016 Call 36.470 0.405 0.405 0.000   70 0.405
BHPRQ7 23/03/2016 Put 36.470 8.125 8.125 0.000   0 8.125
BHPRR7 23/03/2016 Call 37.410 0.305 0.305 0.000   329 0.305
BHPRS7 23/03/2016 Put 37.410 8.970 8.970 0.000   170 8.970
BHPSO7 23/03/2016 Call 38.340 0.225 0.225 0.000   0 0.225
BHPSP7 23/03/2016 Put 38.340 9.825 9.825 0.000   0 9.825
BHPBO8 23/03/2016 Call 38.350 0.195 0.195 0.195 200 4,550 0.195
BHPBM8 23/03/2016 Put 38.350 9.810 9.810 0.000   99 9.810
BHPT77 23/03/2016 Call 39.280 0.170 0.170 0.000   0 0.170
BHPT87 23/03/2016 Put 39.280 10.700 10.700 0.000   25 10.700
BHPG67 23/06/2016 Call 21.510 8.400 8.400 0.000   0 8.400
BHPG77 23/06/2016 Put 21.510 0.775 0.775 0.000   60 0.775
BHPBQ7 23/06/2016 Call 22.440 7.565 7.565 0.000   0 7.565
BHPBR7 23/06/2016 Put 22.440 0.915 0.915 0.000   540 0.915
BHPVY9 23/06/2016 Call 23.380 6.755 6.755 0.000   35 6.755
BHPVZ9 23/06/2016 Put 23.380 1.090 1.090 0.000   50 1.090
BHPNZ8 23/06/2016 Call 23.850 6.370 6.370 0.000   0 6.370
BHPP18 23/06/2016 Put 23.850 1.205 1.205 0.000   0 1.205
BHPW19 23/06/2016 Call 24.310 6.000 6.000 0.000   0 6.000
BHPW29 23/06/2016 Put 24.310 1.325 1.325 0.000   70 1.325
BHPP38 23/06/2016 Call 24.780 5.625 5.625 0.000   0 5.625
BHPP28 23/06/2016 Put 24.780 1.445 1.445 0.000   0 1.445
BHPWI7 23/06/2016 Call 25.250 5.270 5.270 0.000   20 5.270
BHPWJ7 23/06/2016 Put 25.250 1.590 1.590 0.000   195 1.590
BHPP48 23/06/2016 Call 25.720 4.930 4.930 0.000   0 4.930
BHPP58 23/06/2016 Put 25.720 1.745 1.745 0.000   0 1.745
BHPG99 23/06/2016 Call 26.180 4.605 4.605 0.000   0 4.605
BHPGK9 23/06/2016 Put 26.180 1.895 1.895 0.000   370 1.895
BHPWE7 23/06/2016 Call 27.120 3.990 3.990 0.000   500 3.990
BHPWF7 23/06/2016 Put 27.120 2.255 2.255 0.000   630 2.255
BHPWU7 23/06/2016 Call 28.050 3.425 3.425 0.000   0 3.425
BHPWV7 23/06/2016 Put 28.050 2.645 2.645 0.000   90 2.645
BHPWO7 23/06/2016 Call 28.990 2.920 2.920 0.000   2,700 2.920
BHPWP7 23/06/2016 Put 28.990 3.100 3.100 0.000   2,500 3.100
BHPWK7 23/06/2016 Call 29.920 2.465 2.465 0.000   210 2.465
BHPWL7 23/06/2016 Put 29.920 3.595 3.595 0.000   103 3.595
BHPWM7 23/06/2016 Call 30.860 2.055 2.055 0.000   1,000 2.055
BHPWN7 23/06/2016 Put 30.860 4.130 4.130 0.000   1,080 4.130
BHPWQ7 23/06/2016 Call 31.800 1.705 1.705 0.000   130 1.705
BHPWR7 23/06/2016 Put 31.800 4.730 4.730 0.000   40 4.730
BHPWS7 23/06/2016 Call 32.730 1.400 1.400 0.000   100 1.400
BHPWT7 23/06/2016 Put 32.730 5.365 5.365 0.000   1,500 5.365
BHPXM7 23/06/2016 Call 33.670 1.140 1.140 0.000   120 1.140
BHPXN7 23/06/2016 Put 33.670 6.040 6.040 0.000   10 6.040
BHPYA7 23/06/2016 Call 34.600 0.930 0.930 0.000   77 0.930
BHPYB7 23/06/2016 Put 34.600 6.755 6.755 0.000   0 6.755
BHPYO7 23/06/2016 Call 35.540 0.735 0.735 0.000   70 0.735
BHPYP7 23/06/2016 Put 35.540 7.510 7.510 0.000   0 7.510
BHPYS7 23/06/2016 Call 36.470 0.595 0.595 0.000   50 0.595
BHPYT7 23/06/2016 Put 36.470 8.285 8.285 0.000   0 8.285
BHPCL8 23/06/2016 Call 37.410 0.465 0.465 0.000   420 0.465
BHPCM8 23/06/2016 Put 37.410 9.095 9.095 0.000   99 9.095
BHPE78 23/06/2016 Call 38.340 0.365 0.365 0.000   0 0.365
BHPE88 23/06/2016 Put 38.340 9.920 9.920 0.000   0 9.920
BHPV38 23/06/2016 Call 39.280 0.285 0.285 0.000   40 0.285
BHPV48 23/06/2016 Put 39.280 10.775 10.775 0.000   65 10.775
BHPB57 23/06/2016 Call 40.210 0.220 0.220 0.000   0 0.220
BHPB67 23/06/2016 Put 40.210 11.645 11.645 0.000   0 11.645
BHPTC8 23/06/2016 Call 41.150 0.180 0.180 0.000   0 0.180
BHPTD8 23/06/2016 Put 41.150 12.545 12.545 0.000   200 12.545
BHPG87 22/12/2016 Call 21.510 8.465 8.465 0.000   0 8.465
BHPG97 22/12/2016 Put 21.510 0.575 0.575 0.000   110 0.575
BHPBS7 22/12/2016 Call 22.440 7.675 7.675 0.000   0 7.675
BHPBZ7 22/12/2016 Put 22.440 0.785 0.785 0.000   60 0.785
BHPW39 22/12/2016 Call 23.380 6.905 6.905 0.000   0 6.905
BHPW49 22/12/2016 Put 23.380 1.040 1.040 0.000   70 1.040
BHPW59 22/12/2016 Call 24.310 6.205 6.205 0.000   0 6.205
BHPW69 22/12/2016 Put 24.310 1.325 1.325 0.000   85 1.325
BHPTX9 22/12/2016 Call 25.250 5.535 5.535 0.000   0 5.535
BHPTY9 22/12/2016 Put 25.250 1.685 1.685 0.000   3,375 1.685
BHPGL9 22/12/2016 Call 26.180 4.935 4.935 0.000   1,509 4.935
BHPGO9 22/12/2016 Put 26.180 2.075 2.075 0.000   3,500 2.075
BHPEO9 22/12/2016 Call 27.120 4.360 4.360 0.000   0 4.360
BHPEP9 22/12/2016 Put 27.120 2.510 2.510 0.000   67 2.510
BHPC89 22/12/2016 Call 28.050 3.855 3.855 0.000   1,760 3.855
BHPC99 22/12/2016 Put 28.050 3.010 3.010 0.000   2,108 3.010
BHPY79 22/12/2016 Call 28.990 3.370 3.370 3.280 130 138 3.370
BHPY89 22/12/2016 Put 28.990 3.540 3.540 0.000   35 3.540
BHPR19 22/12/2016 Call 29.920 2.965 2.965 0.000   223 2.965
BHPR29 22/12/2016 Put 29.920 4.110 4.110 0.000   22 4.110
BHPM19 22/12/2016 Call 30.860 2.570 2.570 0.000   227 2.570
BHPM29 22/12/2016 Put 30.860 4.730 4.730 0.000   3,496 4.730
BHPM39 22/12/2016 Call 31.800 2.240 2.240 0.000   515 2.240
BHPM49 22/12/2016 Put 31.800 5.370 5.370 0.000   134 5.370
BHPM59 22/12/2016 Call 32.730 1.920 1.920 0.000   300 1.920
BHPM69 22/12/2016 Put 32.730 6.050 6.050 0.000   20 6.050
BHPM79 22/12/2016 Call 33.670 1.655 1.655 0.000   449 1.655
BHPM89 22/12/2016 Put 33.670 6.740 6.740 0.000   0 6.740
BHPM99 22/12/2016 Call 34.600 1.400 1.400 0.000   70 1.400
BHPMA9 22/12/2016 Put 34.600 7.465 7.465 0.000   0 7.465
BHPMB9 22/12/2016 Call 35.540 1.190 1.190 0.000   225 1.190
BHPMC9 22/12/2016 Put 35.540 8.200 8.200 0.000   289 8.200
BHPMD9 22/12/2016 Call 36.470 0.985 0.985 0.000   60 0.985
BHPMM9 22/12/2016 Put 36.470 8.955 8.955 0.000   0 8.955
BHPMN9 22/12/2016 Call 37.410 0.825 0.825 0.000   92 0.825
BHPMO9 22/12/2016 Put 37.410 9.730 9.730 0.000   0 9.730
BHPLY9 22/12/2016 Call 38.340 0.670 0.670 0.000   20 0.670
BHPLZ9 22/12/2016 Put 38.340 10.510 10.510 0.000   25 10.510
BHPNW9 22/12/2016 Call 39.280 0.550 0.550 0.000   36 0.550
BHPNX9 22/12/2016 Put 39.280 11.325 11.325 0.000   0 11.325
BHPB77 22/12/2016 Call 40.210 0.435 0.435 0.000   80 0.435
BHPB87 22/12/2016 Put 40.210 12.145 12.145 0.000   0 12.145
BHPTE8 22/12/2016 Call 41.150 0.355 0.355 0.000   0 0.355
BHPTF8 22/12/2016 Put 41.150 12.995 12.995 0.000   0 12.995
BHPGK7 29/06/2017 Call 21.510 8.530 8.530 0.000   0 8.530
BHPGL7 29/06/2017 Put 21.510 0.885 0.885 0.000   80 0.885
BHPC17 29/06/2017 Call 22.440 7.775 7.775 0.000   0 7.775
BHPC27 29/06/2017 Put 22.440 1.145 1.145 0.000   90 1.145
BHPW79 29/06/2017 Call 23.380 7.090 7.090 0.000   0 7.090
BHPW89 29/06/2017 Put 23.380 1.440 1.440 0.000   1,190 1.440
BHPW99 29/06/2017 Call 24.310 6.450 6.450 0.000   0 6.450
BHPWA9 29/06/2017 Put 24.310 1.790 1.790 0.000   221 1.790
BHPTZ9 29/06/2017 Call 25.250 5.870 5.870 0.000   0 5.870
BHPU19 29/06/2017 Put 25.250 2.185 2.185 0.000   50 2.185
BHPGP9 29/06/2017 Call 26.180 5.325 5.325 0.000   0 5.325
BHPGQ9 29/06/2017 Put 26.180 2.605 2.605 0.000   600 2.605
BHPEQ9 29/06/2017 Call 27.120 4.825 4.825 0.000   0 4.825
BHPER9 29/06/2017 Put 27.120 3.090 3.090 0.000   2,245 3.090
BHPCF9 29/06/2017 Call 28.050 4.360 4.360 0.000   40 4.360
BHPCG9 29/06/2017 Put 28.050 3.590 3.590 0.000   163 3.590
BHPYI8 29/06/2017 Call 28.990 3.915 3.915 0.000   20 3.915
BHPYJ8 29/06/2017 Put 28.990 4.155 4.155 0.000   60 4.155
BHPKI8 29/06/2017 Call 29.920 3.530 3.530 0.000   20 3.530
BHPKJ8 29/06/2017 Put 29.920 4.730 4.730 0.000   245 4.730
BHPJX8 29/06/2017 Call 30.860 3.140 3.140 0.000   80 3.140
BHPJY8 29/06/2017 Put 30.860 5.365 5.365 0.000   28 5.365
BHPK68 29/06/2017 Call 31.800 2.815 2.815 0.000   60 2.815
BHPK78 29/06/2017 Put 31.800 6.005 6.005 0.000   10 6.005
BHPK48 29/06/2017 Call 32.730 2.500 2.500 0.000   60 2.500
BHPK58 29/06/2017 Put 32.730 6.680 6.680 0.000   0 6.680
BHPJZ8 29/06/2017 Call 33.670 2.215 2.215 0.000   60 2.215
BHPK18 29/06/2017 Put 33.670 7.360 7.360 0.000   10 7.360
BHPK28 29/06/2017 Call 34.600 1.965 1.965 0.000   80 1.965
BHPK38 29/06/2017 Put 34.600 8.075 8.075 0.000   39 8.075
BHPKC8 29/06/2017 Call 35.540 1.720 1.720 0.000   70 1.720
BHPKD8 29/06/2017 Put 35.540 8.785 8.785 0.000   6 8.785
BHPKE8 29/06/2017 Call 36.470 1.525 1.525 0.000   130 1.525
BHPKF8 29/06/2017 Put 36.470 9.520 9.520 0.000   0 9.520
BHPKA8 29/06/2017 Call 37.410 1.335 1.335 0.000   40 1.335
BHPKB8 29/06/2017 Put 37.410 10.265 10.265 0.000   0 10.265
BHPK88 29/06/2017 Call 38.340 1.160 1.160 0.000   0 1.160
BHPK98 29/06/2017 Put 38.340 11.020 11.020 0.000   0 11.020
BHPLH8 29/06/2017 Call 39.280 1.020 1.020 0.000   0 1.020
BHPLI8 29/06/2017 Put 39.280 11.800 11.800 0.000   0 11.800
BHPM78 29/06/2017 Call 40.210 0.885 0.885 0.000   10 0.885
BHPM88 29/06/2017 Put 40.210 12.590 12.590 0.000   0 12.590
BHPTG8 29/06/2017 Call 41.150 0.770 0.770 0.000   0 0.770
BHPTH8 29/06/2017 Put 41.150 13.410 13.410 0.000   0 13.410
BHPMJ7 21/12/2017 Call 21.510 8.580 8.580 0.000   20 8.580
BHPMK7 21/12/2017 Put 21.510 2.240 2.240 0.000   130 2.240
BHPIY7 21/12/2017 Call 22.440 7.885 7.885 0.000   0 7.885
BHPIZ7 21/12/2017 Put 22.440 2.545 2.545 0.000   90 2.545
BHPIM7 21/12/2017 Call 23.380 7.235 7.235 0.000   0 7.235
BHPIP7 21/12/2017 Put 23.380 2.860 2.860 0.000   90 2.860
BHPIQ7 21/12/2017 Call 24.310 6.640 6.640 0.000   0 6.640
BHPIR7 21/12/2017 Put 24.310 3.215 3.215 0.000   60 3.215
BHPIS7 21/12/2017 Call 25.250 6.080 6.080 0.000   0 6.080
BHPIT7 21/12/2017 Put 25.250 3.575 3.575 0.000   50 3.575
BHPIU7 21/12/2017 Call 26.180 5.570 5.570 0.000   0 5.570
BHPIX7 21/12/2017 Put 26.180 3.970 3.970 0.000   65 3.970
BHPIG7 21/12/2017 Call 27.120 5.090 5.090 0.000   0 5.090
BHPIH7 21/12/2017 Put 27.120 4.385 4.385 0.000   95 4.385
BHPII7 21/12/2017 Call 28.050 4.620 4.620 0.000   0 4.620
BHPIJ7 21/12/2017 Put 28.050 4.815 4.815 0.000   70 4.815
BHPJ17 21/12/2017 Call 28.990 4.210 4.210 0.000   0 4.210
BHPJ27 21/12/2017 Put 28.990 5.285 5.285 0.000   0 5.285
BHPIK7 21/12/2017 Call 29.920 3.810 3.810 0.000   20 3.810
BHPIL7 21/12/2017 Put 29.920 5.755 5.755 0.000   60 5.755
BHPJ57 21/12/2017 Call 30.860 3.430 3.430 0.000   58 3.430
BHPJM7 21/12/2017 Put 30.860 6.280 6.280 0.000   313 6.280
BHPJV7 21/12/2017 Call 31.800 3.095 3.095 0.000   40 3.095
BHPJW7 21/12/2017 Put 31.800 6.810 6.810 0.000   305 6.810
BHPS47 21/12/2017 Call 32.730 2.765 2.765 0.000   1,000 2.765
BHPS57 21/12/2017 Put 32.730 7.390 7.390 0.000   2,500 7.390
BHPTN7 21/12/2017 Call 33.670 2.465 2.465 0.000   100 2.465
BHPTO7 21/12/2017 Put 33.670 7.980 7.980 0.000   0 7.980
BHPUG7 21/12/2017 Call 34.600 2.195 2.195 0.000   60 2.195
BHPUH7 21/12/2017 Put 34.600 8.615 8.615 0.000   10 8.615
BHPW27 21/12/2017 Call 35.540 1.930 1.930 0.000   70 1.930
BHPW37 21/12/2017 Put 35.540 9.275 9.275 0.000   0 9.275

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.