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 38.200 Up 0.190 38.150 38.220 38.010 38.200 37.920 4,898,530 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPJ27 23/04/2014 Call 0.010 38.190 38.190 0.000   0 38.005
BHPSZ9 23/04/2014 Call 0.110 38.090 38.090 0.000   0 37.900
BHPSY9 23/04/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPM87 23/04/2014 Call 17.510 20.690 20.690 0.000   0 20.500
BHPM97 23/04/2014 Put 17.510 0.000 0.000 0.000   0 0.000
BHPN37 23/04/2014 Call 18.010 20.190 20.190 0.000 6 0 20.000
BHPN47 23/04/2014 Put 18.010 0.000 0.000 0.000   0 0.000
BHPW18 23/04/2014 Call 24.510 13.690 13.690 0.000   0 13.500
BHPW28 23/04/2014 Put 24.510 0.000 0.000 0.000   0 0.000
BHPW48 23/04/2014 Call 25.010 13.190 13.190 0.000   0 13.000
BHPW38 23/04/2014 Put 25.010 0.000 0.000 0.000   0 0.000
BHPW58 23/04/2014 Call 25.510 12.690 12.690 0.000   0 12.500
BHPW68 23/04/2014 Put 25.510 0.000 0.000 0.000   0 0.000
BHPXL8 23/04/2014 Call 30.010 8.190 8.190 0.000   0 8.000
BHPXK8 23/04/2014 Put 30.010 0.000 0.000 0.000   0 0.000
BHPXM8 23/04/2014 Call 31.010 7.190 7.190 0.000   0 7.000
BHPXN8 23/04/2014 Put 31.010 0.000 0.000 0.000   0 0.000
BHPMQ7 23/04/2014 Call 31.500 6.700 6.700 0.000   0 6.515
BHPMR7 23/04/2014 Put 31.500 0.000 0.000 0.000   0 0.000
BHPIZ9 23/04/2014 Call 32.000 6.200 6.200 0.000   0 6.015
BHPJ19 23/04/2014 Put 32.000 0.000 0.000 0.000   0 0.000
BHPXP8 23/04/2014 Call 32.010 6.190 6.190 0.000   0 6.005
BHPXO8 23/04/2014 Put 32.010 0.000 0.000 0.000   0 0.000
BHPIP9 23/04/2014 Call 32.500 5.700 5.700 0.000   0 5.515
BHPIQ9 23/04/2014 Put 32.500 0.000 0.000 0.000   0 0.000
BHPFT9 23/04/2014 Call 33.000 5.200 5.200 0.000   0 5.015
BHPFU9 23/04/2014 Put 33.000 0.000 0.000 0.000   0 0.000
BHPYG8 23/04/2014 Call 33.010 5.190 5.190 0.000 150 0 5.005
BHPYH8 23/04/2014 Put 33.010 0.000 0.000 0.000   0 0.000
BHPZ48 23/04/2014 Call 33.500 4.700 4.700 0.000   0 4.520
BHPZ58 23/04/2014 Put 33.500 0.000 0.000 0.000   0 0.000
BHPRG9 23/04/2014 Call 33.510 4.690 4.690 4.540 5 0 4.510
BHPRH9 23/04/2014 Put 33.510 0.000 0.000 0.000   0 0.000
BHPV58 23/04/2014 Call 34.000 4.200 4.200 4.030 20 0 4.020
BHPV68 23/04/2014 Put 34.000 0.000 0.000 0.000   0 0.000
BHPYJ8 23/04/2014 Call 34.010 4.190 4.190 4.180 40 0 4.010
BHPYI8 23/04/2014 Put 34.010 0.000 0.000 0.000   0 0.000
BHPVW8 23/04/2014 Call 34.500 3.700 3.700 0.000   0 3.525
BHPVX8 23/04/2014 Put 34.500 0.000 0.000 0.000   0 0.000
BHPRJ9 23/04/2014 Call 34.510 3.690 3.690 3.500 80 0 3.515
BHPRI9 23/04/2014 Put 34.510 0.000 0.000 0.000   0 0.000
BHPVY8 23/04/2014 Call 35.000 3.200 3.200 3.020 20 0 3.025
BHPVZ8 23/04/2014 Put 35.000 0.000 0.000 0.000   0 0.000
BHPYK8 23/04/2014 Call 35.010 3.190 3.190 3.020 140 0 3.015
BHPYL8 23/04/2014 Put 35.010 0.000 0.000 0.000   0 0.000
BHPVG8 23/04/2014 Call 35.500 2.700 2.700 0.000   0 2.525
BHPVH8 23/04/2014 Put 35.500 0.000 0.000 0.000   0 0.000
BHPRK9 23/04/2014 Call 35.510 2.690 2.690 2.500 90 0 2.520
BHPRL9 23/04/2014 Put 35.510 0.000 0.000 0.000   0 0.000
BHPVQ8 23/04/2014 Call 36.000 2.200 2.200 1.990 716 0 2.030
BHPVR8 23/04/2014 Put 36.000 0.000 0.000 0.000   0 0.000
BHPR49 23/04/2014 Call 36.010 2.190 2.190 2.065 332 0 2.020
BHPR39 23/04/2014 Put 36.010 0.000 0.000 0.000   0 0.000
BHPVI8 23/04/2014 Call 36.500 1.700 1.700 1.680 400 0 1.540
BHPVJ8 23/04/2014 Put 36.500 0.000 0.000 0.000   0 0.002
BHPYJ9 23/04/2014 Call 36.510 1.690 1.690 1.560 309 0 1.530
BHPYK9 23/04/2014 Put 36.510 0.000 0.000 0.000   0 0.002
BHPVO8 23/04/2014 Call 37.000 1.205 1.205 1.160 1,605 0 1.055
BHPVP8 23/04/2014 Put 37.000 0.000 0.000 0.000   0 0.009
BHPRF9 23/04/2014 Call 37.010 1.195 1.195 1.170 748 0 1.045
BHPR99 23/04/2014 Put 37.010 0.000 0.000 0.000   0 0.009
BHPVB8 23/04/2014 Call 37.500 0.715 0.715 0.680 3,297 0 0.605
BHPVD8 23/04/2014 Put 37.500 0.002 0.002 0.000   0 0.040
BHPRS9 23/04/2014 Call 37.510 0.705 0.705 0.665 1,077 0 0.595
BHPRM9 23/04/2014 Put 37.510 0.002 0.002 0.000   0 0.045
BHPVM8 23/04/2014 Call 38.000 0.275 0.275 0.250 8,053 0 0.245
BHPVN8 23/04/2014 Put 38.000 0.065 0.065 0.010 2,687 0 0.175
BHPRT9 23/04/2014 Call 38.010 0.265 0.265 0.230 4,242 0 0.240
BHPRU9 23/04/2014 Put 38.010 0.070 0.070 0.020 1,010 0 0.180
BHPVE8 23/04/2014 Call 38.500 0.035 0.035 0.005 3,375 0 0.060
BHPVF8 23/04/2014 Put 38.500 0.355 0.355 0.510 90 0 0.515
BHPYT8 23/04/2014 Call 38.510 0.030 0.030 0.001 40 0 0.055
BHPYS8 23/04/2014 Put 38.510 0.365 0.365 0.480 410 0 0.520
BHPVK8 23/04/2014 Call 39.000 0.000 0.000 0.000   0 0.009
BHPVL8 23/04/2014 Put 39.000 0.815 0.815 0.920 108 0 0.990
BHPYU8 23/04/2014 Call 39.010 0.000 0.000 0.000   0 0.009
BHPYV8 23/04/2014 Put 39.010 0.820 0.820 0.000   0 1.000
BHPV78 23/04/2014 Call 39.500 0.000 0.000 0.000   0 0.001
BHPV88 23/04/2014 Put 39.500 1.305 1.305 0.000   0 1.490
BHPYX8 23/04/2014 Call 39.510 0.000 0.000 0.000   0 0.001
BHPYW8 23/04/2014 Put 39.510 1.315 1.315 0.000 30 0 1.495
BHPVS8 23/04/2014 Call 40.000 0.000 0.000 0.007 50 0 0.000
BHPVT8 23/04/2014 Put 40.000 1.805 1.805 0.000 40 0 1.990
BHPZ49 23/04/2014 Call 40.010 0.000 0.000 0.000   0 0.000
BHPZ39 23/04/2014 Put 40.010 1.815 1.815 1.950 222 0 1.995
BHPV98 23/04/2014 Call 40.500 0.000 0.000 0.000   0 0.000
BHPVA8 23/04/2014 Put 40.500 2.300 2.300 0.000   0 2.490
BHPZ59 23/04/2014 Call 40.510 0.000 0.000 0.000   0 0.000
BHPZ69 23/04/2014 Put 40.510 2.310 2.310 0.000 240 0 2.495
BHPVU8 23/04/2014 Call 41.000 0.000 0.000 0.000   0 0.000
BHPVV8 23/04/2014 Put 41.000 2.800 2.800 0.000   0 2.990
BHPWX8 23/04/2014 Call 41.500 0.000 0.000 0.000   0 0.000
BHPWY8 23/04/2014 Put 41.500 3.300 3.300 0.000   0 3.490
BHPZH9 23/04/2014 Call 42.000 0.000 0.000 0.000   0 0.000
BHPZI9 23/04/2014 Put 42.000 3.800 3.800 0.000   0 3.990
BHPZJ9 23/04/2014 Call 42.500 0.000 0.000 0.000   0 0.000
BHPZK9 23/04/2014 Put 42.500 4.300 4.300 4.330 10 0 4.490
BHPW88 23/04/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPW78 23/04/2014 Put 42.510 4.310 4.310 4.500 1,526 0 4.495
BHPCX7 23/04/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPCY7 23/04/2014 Put 43.000 4.800 4.800 0.000   0 4.990
BHPW98 23/04/2014 Call 43.010 0.000 0.000 0.000   0 0.000
BHPWA8 23/04/2014 Put 43.010 4.810 4.810 0.000 30 0 4.995
BHPWC8 23/04/2014 Call 43.510 0.000 0.000 0.000 1,500 0 0.000
BHPWB8 23/04/2014 Put 43.510 5.310 5.310 0.000 1,500 0 5.495
BHPWD8 23/04/2014 Call 44.010 0.000 0.000 0.000   0 0.000
BHPWE8 23/04/2014 Put 44.010 5.810 5.810 0.000   0 5.995
BHPWI8 23/04/2014 Call 44.510 0.000 0.000 0.000   0 0.000
BHPWH8 23/04/2014 Put 44.510 6.310 6.310 0.000   0 6.495
BHPWG8 23/04/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPWF8 23/04/2014 Put 45.010 6.810 6.810 0.000 110 0 6.995
BHPN67 23/04/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPN57 23/04/2014 Put 47.510 9.310 9.310 0.000 20 0 9.495
BHPM77 23/04/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPM67 23/04/2014 Put 60.010 21.810 21.810 0.000 20 0 21.995
BHPJ37 29/05/2014 Call 0.010 38.290 38.290 0.000   37,000 38.290
BHPSW9 29/05/2014 Call 0.110 38.090 38.090 0.000   200 38.090
BHPSX9 29/05/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPU77 29/05/2014 Call 18.010 20.235 20.235 0.000 6 76 20.235
BHPU67 29/05/2014 Put 18.010 0.000 0.000 0.000   0 0.000
BHPJD9 29/05/2014 Call 24.010 14.250 14.250 0.000   0 14.250
BHPJA9 29/05/2014 Put 24.010 0.000 0.000 0.000   0 0.000
BHPJE9 29/05/2014 Call 24.510 13.755 13.755 0.000   0 13.755
BHPJF9 29/05/2014 Put 24.510 0.000 0.000 0.000   0 0.000
BHPG49 29/05/2014 Call 25.010 13.255 13.255 0.000   0 13.255
BHPG59 29/05/2014 Put 25.010 0.000 0.000 0.000   14,000 0.000
BHPG79 29/05/2014 Call 25.510 12.755 12.755 0.000   0 12.755
BHPG69 29/05/2014 Put 25.510 0.000 0.000 0.000   0 0.000
BHPG89 29/05/2014 Call 26.010 12.260 12.260 0.000   0 12.260
BHPG99 29/05/2014 Put 26.010 0.000 0.000 0.000   0 0.000
BHPDM9 29/05/2014 Call 26.510 11.760 11.760 0.000   0 11.760
BHPDL9 29/05/2014 Put 26.510 0.000 0.000 0.000   0 0.000
BHPDN9 29/05/2014 Call 27.010 11.260 11.260 0.000   0 11.260
BHPDO9 29/05/2014 Put 27.010 0.000 0.000 0.000   0 0.000
BHPDQ9 29/05/2014 Call 27.510 10.760 10.760 0.000   0 10.760
BHPDP9 29/05/2014 Put 27.510 0.000 0.000 0.000   800 0.000
BHPI39 29/05/2014 Call 28.010 10.265 10.265 0.000   0 10.265
BHPI29 29/05/2014 Put 28.010 0.000 0.000 0.000   935 0.000
BHPI49 29/05/2014 Call 29.010 9.265 9.265 0.000   5 9.265
BHPII9 29/05/2014 Put 29.010 0.001 0.001 0.000   120 0.001
BHPIK9 29/05/2014 Call 30.010 8.270 8.270 0.000   0 8.270
BHPIJ9 29/05/2014 Put 30.010 0.003 0.003 0.020 251 674 0.003
BHPIL9 29/05/2014 Call 31.010 7.280 7.280 0.000   0 7.280
BHPIM9 29/05/2014 Put 31.010 0.009 0.009 0.000   195 0.009
BHPMS7 29/05/2014 Call 31.500 6.795 6.795 0.000   0 6.795
BHPMT7 29/05/2014 Put 31.500 0.015 0.015 0.000   0 0.015
BHPJ29 29/05/2014 Call 32.000 6.300 6.300 0.000   0 6.300
BHPJ39 29/05/2014 Put 32.000 0.020 0.020 0.000   3,365 0.020
BHPIO9 29/05/2014 Call 32.010 6.290 6.290 0.000   100 6.290
BHPIN9 29/05/2014 Put 32.010 0.020 0.020 0.000   548 0.020
BHPIX9 29/05/2014 Call 32.500 5.805 5.805 0.000   12 5.805
BHPIY9 29/05/2014 Put 32.500 0.020 0.020 0.000   1,121 0.020
BHPFV9 29/05/2014 Call 33.000 5.310 5.310 0.000   0 5.310
BHPFW9 29/05/2014 Put 33.000 0.030 0.030 0.000   2,809 0.030
BHPZ88 29/05/2014 Call 33.500 4.820 4.820 0.000   0 4.820
BHPZ98 29/05/2014 Put 33.500 0.035 0.035 0.000   6,248 0.035
BHPT67 29/05/2014 Call 33.510 4.810 4.810 0.000 100 115 4.810
BHPT57 29/05/2014 Put 33.510 0.035 0.035 0.000   0 0.035
BHPCS9 29/05/2014 Call 34.000 4.335 4.335 0.000   0 4.335
BHPCT9 29/05/2014 Put 34.000 0.050 0.050 0.060 345 5,147 0.050
BHPXY9 29/05/2014 Call 34.010 4.325 4.325 0.000 20 317 4.325
BHPXZ9 29/05/2014 Put 34.010 0.050 0.050 0.000   2,185 0.050
BHPBT9 29/05/2014 Call 34.500 3.850 3.850 0.000   69 3.850
BHPC69 29/05/2014 Put 34.500 0.065 0.065 0.090 50 1,193 0.065
BHPCW9 29/05/2014 Call 35.000 3.370 3.370 0.000   354 3.370
BHPCX9 29/05/2014 Put 35.000 0.080 0.080 0.095 660 8,966 0.080
BHPJ47 29/05/2014 Call 35.010 3.360 3.360 0.000   1,466 3.360
BHPJ57 29/05/2014 Put 35.010 0.085 0.085 0.000   2,136 0.085
BHPZC8 29/05/2014 Call 35.500 2.900 2.900 0.000   297 2.900
BHPBS9 29/05/2014 Put 35.500 0.110 0.110 0.130 490 2,532 0.110
BHPSL7 29/05/2014 Call 35.510 2.890 2.890 0.000 130 174 2.890
BHPSK7 29/05/2014 Put 35.510 0.110 0.110 0.000   1,635 0.110
BHPCY9 29/05/2014 Call 36.000 2.440 2.440 0.000 239 1,723 2.440
BHPCZ9 29/05/2014 Put 36.000 0.155 0.155 0.170 70 3,164 0.155
BHPR59 29/05/2014 Call 36.010 2.435 2.435 0.000 200 1,313 2.435
BHPR69 29/05/2014 Put 36.010 0.155 0.155 0.160 10 3,238 0.155
BHPC79 29/05/2014 Call 36.500 2.000 2.000 2.000 181 1,993 2.000
BHPC89 29/05/2014 Put 36.500 0.215 0.215 0.200 480 2,743 0.215
BHPCG7 29/05/2014 Call 36.510 1.995 1.995 0.000 360 1,433 1.995
BHPCF7 29/05/2014 Put 36.510 0.215 0.215 0.000 480 3,069 0.215
BHPD19 29/05/2014 Call 37.000 1.590 1.590 1.490 192 4,710 1.590
BHPD29 29/05/2014 Put 37.000 0.300 0.300 0.380 460 4,669 0.300
BHPCH7 29/05/2014 Call 37.010 1.580 1.580 1.500 729 4,967 1.580
BHPCI7 29/05/2014 Put 37.010 0.300 0.300 0.335 220 4,546 0.300
BHPCU9 29/05/2014 Call 37.500 1.210 1.210 1.160 1,551 5,514 1.210
BHPCV9 29/05/2014 Put 37.500 0.425 0.425 0.430 358 7,929 0.425
BHPCK7 29/05/2014 Call 37.510 1.205 1.205 1.140 525 2,203 1.205
BHPCJ7 29/05/2014 Put 37.510 0.425 0.425 0.470 270 2,497 0.425
BHPD39 29/05/2014 Call 38.000 0.885 0.885 0.860 4,046 21,410 0.885
BHPD49 29/05/2014 Put 38.000 0.595 0.595 0.640 896 5,825 0.595
BHPCL7 29/05/2014 Call 38.010 0.875 0.875 0.850 1,346 3,854 0.875
BHPCM7 29/05/2014 Put 38.010 0.590 0.590 0.675 415 3,482 0.590
BHPZ68 29/05/2014 Call 38.500 0.610 0.610 0.580 510 8,818 0.610
BHPZ78 29/05/2014 Put 38.500 0.820 0.820 0.000   641 0.820
BHPCO7 29/05/2014 Call 38.510 0.605 0.605 0.590 1,248 3,572 0.605
BHPCN7 29/05/2014 Put 38.510 0.820 0.820 0.000 80 465 0.820
BHPD59 29/05/2014 Call 39.000 0.400 0.400 0.400 2,183 10,794 0.400
BHPD69 29/05/2014 Put 39.000 1.115 1.115 0.000   264 1.115
BHPYD9 29/05/2014 Call 39.010 0.395 0.395 0.360 835 7,956 0.395
BHPYE9 29/05/2014 Put 39.010 1.105 1.105 0.000 10 1,705 1.105
BHPZA8 29/05/2014 Call 39.500 0.245 0.245 0.250 2,372 8,924 0.245
BHPZB8 29/05/2014 Put 39.500 1.470 1.470 0.000   325 1.470
BHPYG9 29/05/2014 Call 39.510 0.245 0.245 0.215 90 1,341 0.245
BHPYF9 29/05/2014 Put 39.510 1.455 1.455 0.000 20 87 1.455
BHPD79 29/05/2014 Call 40.000 0.145 0.145 0.150 1,436 9,256 0.145
BHPD89 29/05/2014 Put 40.000 1.875 1.875 0.000   529 1.875
BHPYQ9 29/05/2014 Call 40.010 0.145 0.145 0.000 180 2,912 0.145
BHPYP9 29/05/2014 Put 40.010 1.850 1.850 0.000 110 240 1.850
BHPC99 29/05/2014 Call 40.500 0.085 0.085 0.000 60 1,121 0.085
BHPCF9 29/05/2014 Put 40.500 2.325 2.325 0.000   0 2.325
BHPYX9 29/05/2014 Call 40.510 0.085 0.085 0.000 150 250 0.085
BHPYZ9 29/05/2014 Put 40.510 2.290 2.290 0.000   42 2.290
BHPER9 29/05/2014 Call 41.000 0.045 0.045 0.045 300 2,701 0.045
BHPES9 29/05/2014 Put 41.000 2.805 2.805 0.000   0 2.805
BHPZ29 29/05/2014 Call 41.010 0.045 0.045 0.000 90 280 0.045
BHPZ19 29/05/2014 Put 41.010 2.755 2.755 0.000   240 2.755
BHPNY9 29/05/2014 Call 41.500 0.025 0.025 0.000 110 2,711 0.025
BHPP39 29/05/2014 Put 41.500 3.300 3.300 0.000   0 3.300
BHPZL9 29/05/2014 Call 42.000 0.015 0.015 0.000   933 0.015
BHPZM9 29/05/2014 Put 42.000 3.800 3.800 0.000   0 3.800
BHPZN9 29/05/2014 Call 42.500 0.009 0.009 0.000   3,619 0.009
BHPZO9 29/05/2014 Put 42.500 4.300 4.300 0.000   0 4.300
BHPP99 29/05/2014 Call 42.510 0.009 0.009 0.000   424 0.009
BHPPK9 29/05/2014 Put 42.510 4.205 4.205 0.000 30 30 4.205
BHPB97 29/05/2014 Call 43.000 0.005 0.005 0.000   635 0.005
BHPBF7 29/05/2014 Put 43.000 4.800 4.800 0.000   0 4.800
BHPPP9 29/05/2014 Call 43.010 0.005 0.005 0.000   20 0.005
BHPPL9 29/05/2014 Put 43.010 4.700 4.700 0.000   500 4.700
BHPBH7 29/05/2014 Call 43.500 0.002 0.002 0.000   0 0.002
BHPBG7 29/05/2014 Put 43.500 5.300 5.300 0.000   0 5.300
BHPDR9 29/05/2014 Call 43.510 0.002 0.002 0.000   0 0.002
BHPDS9 29/05/2014 Put 43.510 5.195 5.195 0.000   40 5.195
BHPDU9 29/05/2014 Call 44.010 0.001 0.001 0.000   0 0.001
BHPDT9 29/05/2014 Put 44.010 5.695 5.695 0.000   0 5.695
BHPDV9 29/05/2014 Call 44.510 0.000 0.000 0.000   0 0.000
BHPDW9 29/05/2014 Put 44.510 6.195 6.195 0.000   0 6.195
BHPDY9 29/05/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPDX9 29/05/2014 Put 45.010 6.695 6.695 0.000 110 110 6.695
BHPUG7 29/05/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPUH7 29/05/2014 Put 47.510 9.185 9.185 0.000 20 20 9.185
BHPQ57 29/05/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPQ67 29/05/2014 Put 50.010 11.680 11.680 0.000   177 11.680
BHPUM7 29/05/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPUN7 29/05/2014 Put 60.010 21.655 21.655 0.000   0 21.655
BHPLY8 26/06/2014 Call 0.010 38.370 38.370 0.000   17,950 38.370
BHPSV9 26/06/2014 Call 0.110 38.090 38.090 0.000   0 38.090
BHPSU9 26/06/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXI7 26/06/2014 Call 15.000 23.270 23.270 0.000   0 23.270
BHPXJ7 26/06/2014 Put 15.000 0.000 0.000 0.000   0 0.000
BHPXH7 26/06/2014 Call 15.500 22.770 22.770 0.000   0 22.770
BHPXG7 26/06/2014 Put 15.500 0.000 0.000 0.000   0 0.000
BHPT69 26/06/2014 Call 16.000 22.275 22.275 0.000   0 22.275
BHPT79 26/06/2014 Put 16.000 0.000 0.000 0.000   0 0.000
BHPT99 26/06/2014 Call 16.500 21.775 21.775 0.000   0 21.775
BHPT89 26/06/2014 Put 16.500 0.000 0.000 0.000   0 0.000
BHPTA9 26/06/2014 Call 17.000 21.280 21.280 0.000   0 21.280
BHPTB9 26/06/2014 Put 17.000 0.000 0.000 0.000   50 0.000
BHPTD9 26/06/2014 Call 17.500 20.780 20.780 0.000   0 20.780
BHPTC9 26/06/2014 Put 17.500 0.000 0.000 0.000   50 0.000
BHPTH9 26/06/2014 Call 18.000 20.285 20.285 0.000   0 20.285
BHPTG9 26/06/2014 Put 18.000 0.000 0.000 0.000   50 0.000
BHPTE9 26/06/2014 Call 18.500 19.785 19.785 0.000   0 19.785
BHPTF9 26/06/2014 Put 18.500 0.000 0.000 0.000   0 0.000
BHPTI9 26/06/2014 Call 19.000 19.290 19.290 0.000   0 19.290
BHPTJ9 26/06/2014 Put 19.000 0.000 0.000 0.000   100 0.000
BHPTL9 26/06/2014 Call 19.500 18.790 18.790 0.000   0 18.790
BHPTK9 26/06/2014 Put 19.500 0.000 0.000 0.000   0 0.000
BHPTM9 26/06/2014 Call 20.000 18.295 18.295 0.000   0 18.295
BHPTN9 26/06/2014 Put 20.000 0.000 0.000 0.000   60 0.000
BHPTP9 26/06/2014 Call 20.500 17.795 17.795 0.000   0 17.795
BHPTO9 26/06/2014 Put 20.500 0.000 0.000 0.000   0 0.000
BHPTQ9 26/06/2014 Call 21.000 17.300 17.300 0.000   0 17.300
BHPTR9 26/06/2014 Put 21.000 0.000 0.000 0.000   30 0.000
BHPTT9 26/06/2014 Call 21.500 16.800 16.800 0.000   0 16.800
BHPTS9 26/06/2014 Put 21.500 0.000 0.000 0.000   80 0.000
BHPTU9 26/06/2014 Call 22.000 16.300 16.300 0.000   0 16.300
BHPTV9 26/06/2014 Put 22.000 0.000 0.000 0.000   20 0.000
BHPE28 26/06/2014 Call 22.010 16.295 16.295 0.000   951 16.295
BHPE38 26/06/2014 Put 22.010 0.000 0.000 0.000   0 0.000
BHPTX9 26/06/2014 Call 22.500 15.805 15.805 0.000   10 15.805
BHPTW9 26/06/2014 Put 22.500 0.000 0.000 0.000   0 0.000
BHPTO8 26/06/2014 Call 22.510 15.795 15.795 0.000   18 15.795
BHPTN8 26/06/2014 Put 22.510 0.000 0.000 0.000   0 0.000
BHPTY9 26/06/2014 Call 23.000 15.305 15.305 0.000   0 15.305
BHPTZ9 26/06/2014 Put 23.000 0.000 0.000 0.000   30 0.000
BHPTP8 26/06/2014 Call 23.010 15.295 15.295 0.000   0 15.295
BHPTQ8 26/06/2014 Put 23.010 0.000 0.000 0.000   0 0.000
BHPU29 26/06/2014 Call 23.500 14.810 14.810 0.000   0 14.810
BHPU19 26/06/2014 Put 23.500 0.001 0.001 0.000   230 0.001
BHPTS8 26/06/2014 Call 23.510 14.800 14.800 0.000   0 14.800
BHPTR8 26/06/2014 Put 23.510 0.001 0.001 0.000   0 0.001
BHPJY9 26/06/2014 Call 24.000 14.310 14.310 0.000   0 14.310
BHPJZ9 26/06/2014 Put 24.000 0.001 0.001 0.000   116 0.001
BHPK29 26/06/2014 Call 24.010 14.300 14.300 0.000   0 14.300
BHPK19 26/06/2014 Put 24.010 0.001 0.001 0.000   720 0.001
BHPU39 26/06/2014 Call 24.500 13.815 13.815 0.000   0 13.815
BHPU49 26/06/2014 Put 24.500 0.002 0.002 0.000   750 0.002
BHPTT8 26/06/2014 Call 24.510 13.805 13.805 0.000   0 13.805
BHPTU8 26/06/2014 Put 24.510 0.002 0.002 0.000   0 0.002
BHPU69 26/06/2014 Call 25.000 13.315 13.315 0.000   0 13.315
BHPU59 26/06/2014 Put 25.000 0.002 0.002 0.000   2,550 0.002
BHPTW8 26/06/2014 Call 25.010 13.305 13.305 0.000   14 13.305
BHPTV8 26/06/2014 Put 25.010 0.003 0.003 0.000   0 0.003
BHPU79 26/06/2014 Call 25.500 12.820 12.820 0.000   0 12.820
BHPU89 26/06/2014 Put 25.500 0.004 0.004 0.000   30 0.004
BHPTX8 26/06/2014 Call 25.510 12.810 12.810 0.000   0 12.810
BHPTY8 26/06/2014 Put 25.510 0.004 0.004 0.000   0 0.004
BHPUA9 26/06/2014 Call 26.000 12.325 12.325 0.000   0 12.325
BHPU99 26/06/2014 Put 26.000 0.005 0.005 0.000   1,710 0.005
BHPU18 26/06/2014 Call 26.010 12.315 12.315 0.000   0 12.315
BHPTZ8 26/06/2014 Put 26.010 0.006 0.006 0.000   0 0.006
BHPUB9 26/06/2014 Call 26.500 11.825 11.825 0.000   0 11.825
BHPUC9 26/06/2014 Put 26.500 0.008 0.008 0.000   0 0.008
BHPUT8 26/06/2014 Call 26.510 11.815 11.815 0.000   49 11.815
BHPUS8 26/06/2014 Put 26.510 0.008 0.008 0.000   620 0.008
BHPIT9 26/06/2014 Call 27.000 11.330 11.330 0.000   0 11.330
BHPIU9 26/06/2014 Put 27.000 0.010 0.010 0.000   1,178 0.010
BHPYP8 26/06/2014 Call 27.010 11.320 11.320 0.000   0 11.320
BHPYO8 26/06/2014 Put 27.010 0.010 0.010 0.000   0 0.010
BHPXD7 26/06/2014 Call 27.500 10.835 10.835 0.000   0 10.835
BHPXF7 26/06/2014 Put 27.500 0.015 0.015 0.000   150 0.015
BHPYQ8 26/06/2014 Call 27.510 10.825 10.825 0.000   0 10.825
BHPYR8 26/06/2014 Put 27.510 0.015 0.015 0.000   0 0.015
BHPB99 26/06/2014 Call 28.000 10.340 10.340 0.000   0 10.340
BHPBF9 26/06/2014 Put 28.000 0.015 0.015 0.025 30 1,283 0.015
BHPWX7 26/06/2014 Call 28.010 10.330 10.330 0.000   0 10.330
BHPWW7 26/06/2014 Put 28.010 0.015 0.015 0.000   45 0.015
BHPVZ7 26/06/2014 Call 28.500 9.840 9.840 0.000   0 9.840
BHPW17 26/06/2014 Put 28.500 0.020 0.020 0.000   754 0.020
BHPBK9 26/06/2014 Call 29.000 9.350 9.350 0.000   0 9.350
BHPBQ9 26/06/2014 Put 29.000 0.025 0.025 0.000   425 0.025
BHPWY7 26/06/2014 Call 29.010 9.340 9.340 0.000   36 9.340
BHPWZ7 26/06/2014 Put 29.010 0.025 0.025 0.000   0 0.025
BHPW27 26/06/2014 Call 29.500 8.855 8.855 0.000   0 8.855
BHPW37 26/06/2014 Put 29.500 0.025 0.025 0.000   461 0.025
BHPBI9 26/06/2014 Call 30.000 8.360 8.360 0.000   81 8.360
BHPBJ9 26/06/2014 Put 30.000 0.030 0.030 0.000   3,463 0.030
BHPX27 26/06/2014 Call 30.010 8.350 8.350 0.000   200 8.350
BHPX17 26/06/2014 Put 30.010 0.030 0.030 0.000   60 0.030
BHPW67 26/06/2014 Call 30.500 7.865 7.865 0.000   0 7.865
BHPW77 26/06/2014 Put 30.500 0.035 0.035 0.000   597 0.035
BHPBG9 26/06/2014 Call 31.000 7.375 7.375 0.000   35 7.375
BHPBH9 26/06/2014 Put 31.000 0.045 0.045 0.050 60 2,959 0.045
BHPX37 26/06/2014 Call 31.010 7.365 7.365 0.000   137 7.365
BHPX47 26/06/2014 Put 31.010 0.045 0.045 0.000   335 0.045
BHPW47 26/06/2014 Call 31.500 6.885 6.885 0.000   40 6.885
BHPW57 26/06/2014 Put 31.500 0.050 0.050 0.000   235 0.050
BHPB19 26/06/2014 Call 32.000 6.400 6.400 0.000   29 6.400
BHPB29 26/06/2014 Put 32.000 0.065 0.065 0.000   1,674 0.065
BHPX87 26/06/2014 Call 32.010 6.390 6.390 0.000   37 6.390
BHPX77 26/06/2014 Put 32.010 0.065 0.065 0.000   538 0.065
BHPW87 26/06/2014 Call 32.500 5.915 5.915 0.000   0 5.915
BHPW97 26/06/2014 Put 32.500 0.075 0.075 0.000   843 0.075
BHPZX8 26/06/2014 Call 33.000 5.430 5.430 0.000   1,712 5.430
BHPZY8 26/06/2014 Put 33.000 0.095 0.095 0.000   2,603 0.095
BHPX97 26/06/2014 Call 33.010 5.420 5.420 0.000 53 148 5.420
BHPXA7 26/06/2014 Put 33.010 0.095 0.095 0.000   827 0.095
BHPWA7 26/06/2014 Call 33.500 4.950 4.950 0.000   237 4.950
BHPWB7 26/06/2014 Put 33.500 0.115 0.115 0.000   2,367 0.115
BHPB79 26/06/2014 Call 34.000 4.480 4.480 0.000   440 4.480
BHPB89 26/06/2014 Put 34.000 0.140 0.140 0.170 100 13,218 0.140
BHPD27 26/06/2014 Call 34.010 4.470 4.470 0.000 20 420 4.470
BHPD37 26/06/2014 Put 34.010 0.140 0.140 0.000   942 0.140
BHPWC7 26/06/2014 Call 34.500 4.015 4.015 0.000   109 4.015
BHPWD7 26/06/2014 Put 34.500 0.175 0.175 0.215 40 1,534 0.175
BHPD57 26/06/2014 Call 34.510 4.005 4.005 0.000 200 210 4.005
BHPD47 26/06/2014 Put 34.510 0.175 0.175 0.000   40 0.175
BHPB59 26/06/2014 Call 35.000 3.560 3.560 0.000   2,044 3.560
BHPB69 26/06/2014 Put 35.000 0.220 0.220 0.260 162 4,998 0.220
BHPL38 26/06/2014 Call 35.010 3.550 3.550 0.000 90 671 3.550
BHPL48 26/06/2014 Put 35.010 0.220 0.220 0.000   1,937 0.220
BHPXK7 26/06/2014 Call 35.500 3.120 3.120 0.000   964 3.120
BHPXL7 26/06/2014 Put 35.500 0.275 0.275 0.305 1,000 17,818 0.275
BHPL68 26/06/2014 Call 35.510 3.110 3.110 0.000   152 3.110
BHPL58 26/06/2014 Put 35.510 0.275 0.275 0.300 220 2,440 0.275
BHPB39 26/06/2014 Call 36.000 2.690 2.690 0.000 20 4,374 2.690
BHPB49 26/06/2014 Put 36.000 0.350 0.350 0.000 25 18,274 0.350
BHPL78 26/06/2014 Call 36.010 2.680 2.680 0.000   371 2.680
BHPL88 26/06/2014 Put 36.010 0.345 0.345 0.340 3,047 3,986 0.345
BHPY87 26/06/2014 Call 36.500 2.285 2.285 0.000   8,481 2.285
BHPY97 26/06/2014 Put 36.500 0.435 0.435 0.480 554 6,185 0.435
BHPLI8 26/06/2014 Call 36.510 2.280 2.280 2.200 35 695 2.280
BHPLH8 26/06/2014 Put 36.510 0.435 0.435 0.480 623 1,038 0.435
BHPP79 26/06/2014 Call 37.000 1.910 1.910 0.000   11,191 1.910
BHPPO9 26/06/2014 Put 37.000 0.555 0.555 0.540 260 2,018 0.555
BHPLJ8 26/06/2014 Call 37.010 1.900 1.900 0.000 31 501 1.900
BHPLK8 26/06/2014 Put 37.010 0.550 0.550 0.000 20 1,966 0.550
BHPYM7 26/06/2014 Call 37.500 1.560 1.560 0.000 17 2,761 1.560
BHPYN7 26/06/2014 Put 37.500 0.700 0.700 0.760 50 1,463 0.700
BHPLM8 26/06/2014 Call 37.510 1.550 1.550 0.000 72 886 1.550
BHPLL8 26/06/2014 Put 37.510 0.695 0.695 0.000   1,715 0.695
BHPMC7 26/06/2014 Call 38.000 1.250 1.250 1.220 221 8,544 1.250
BHPMD7 26/06/2014 Put 38.000 0.880 0.880 0.000 53 1,204 0.880
BHPLN8 26/06/2014 Call 38.010 1.240 1.240 1.140 299 4,207 1.240
BHPLO8 26/06/2014 Put 38.010 0.875 0.875 0.000   135 0.875
BHPB38 26/06/2014 Call 38.500 0.975 0.975 0.910 280 8,714 0.975
BHPB48 26/06/2014 Put 38.500 1.100 1.100 0.000   9,154 1.100
BHPLQ8 26/06/2014 Call 38.510 0.965 0.965 0.915 110 971 0.965
BHPLP8 26/06/2014 Put 38.510 1.090 1.090 0.000 60 2,134 1.090
BHPU87 26/06/2014 Call 39.000 0.740 0.740 0.700 850 8,752 0.740
BHPU97 26/06/2014 Put 39.000 1.365 1.365 0.000 40 442 1.365
BHPLR8 26/06/2014 Call 39.010 0.735 0.735 0.675 1,940 3,413 0.735
BHPLS8 26/06/2014 Put 39.010 1.345 1.345 0.000   1,609 1.345
BHPCH8 26/06/2014 Call 39.500 0.545 0.545 0.480 274 16,957 0.545
BHPCI8 26/06/2014 Put 39.500 1.670 1.670 0.000   175 1.670
BHPLU8 26/06/2014 Call 39.510 0.540 0.540 0.510 320 1,108 0.540
BHPLT8 26/06/2014 Put 39.510 1.640 1.640 0.000 1,797 1,499 1.640
BHPKG8 26/06/2014 Call 40.000 0.390 0.390 0.360 1,695 10,706 0.390
BHPKH8 26/06/2014 Put 40.000 2.015 2.015 0.000   240 2.015
BHPLW8 26/06/2014 Call 40.010 0.385 0.385 0.370 362 2,215 0.385
BHPLX8 26/06/2014 Put 40.010 1.980 1.980 0.000 112 2,150 1.980
BHPE18 26/06/2014 Call 40.500 0.275 0.275 0.000   2,523 0.275
BHPE48 26/06/2014 Put 40.500 2.405 2.405 0.000   0 2.405
BHPUP7 26/06/2014 Call 40.510 0.270 0.270 0.000 200 200 0.270
BHPUO7 26/06/2014 Put 40.510 2.350 2.350 0.000 240 240 2.350
BHPYJ7 26/06/2014 Call 41.000 0.185 0.185 0.000   4,204 0.185
BHPYI7 26/06/2014 Put 41.000 2.835 2.835 0.000   136 2.835
BHPM38 26/06/2014 Call 41.010 0.185 0.185 0.000 110 1,201 0.185
BHPM28 26/06/2014 Put 41.010 2.760 2.760 0.000   641 2.760
BHPYK7 26/06/2014 Call 41.500 0.125 0.125 0.000   1,642 0.125
BHPYL7 26/06/2014 Put 41.500 3.300 3.300 0.000   65 3.300
BHPP57 26/06/2014 Call 41.510 0.125 0.125 0.000   100 0.125
BHPP47 26/06/2014 Put 41.510 3.195 3.195 0.000   200 3.195
BHPR78 26/06/2014 Call 42.000 0.085 0.085 0.000   1,386 0.085
BHPR88 26/06/2014 Put 42.000 3.800 3.800 0.000   0 3.800
BHPP98 26/06/2014 Call 42.010 0.085 0.085 0.000 1,797 2,089 0.085
BHPP88 26/06/2014 Put 42.010 3.650 3.650 0.000   365 3.650
BHPZP9 26/06/2014 Call 42.500 0.060 0.060 0.000   0 0.060
BHPZQ9 26/06/2014 Put 42.500 4.300 4.300 0.000   0 4.300
BHPN97 26/06/2014 Call 42.510 0.055 0.055 0.000   0 0.055
BHPNK7 26/06/2014 Put 42.510 4.130 4.130 0.000   0 4.130
BHPCK9 26/06/2014 Call 43.000 0.040 0.040 0.000   2,505 0.040
BHPCL9 26/06/2014 Put 43.000 4.800 4.800 0.000   0 4.800
BHPD87 26/06/2014 Call 43.010 0.040 0.040 0.000   59 0.040
BHPD97 26/06/2014 Put 43.010 4.620 4.620 0.000 53 421 4.620
BHPPV9 26/06/2014 Call 43.500 0.030 0.030 0.000   1,440 0.030
BHPPU9 26/06/2014 Put 43.500 5.300 5.300 0.000   0 5.300
BHPS67 26/06/2014 Call 43.510 0.030 0.030 0.000 112 242 0.030
BHPS77 26/06/2014 Put 43.510 5.110 5.110 0.000   4,050 5.110
BHPPW9 26/06/2014 Call 44.000 0.020 0.020 0.000   0 0.020
BHPQT9 26/06/2014 Put 44.000 5.800 5.800 0.000   0 5.800
BHPYC7 26/06/2014 Call 44.010 0.020 0.020 0.000   350 0.020
BHPYD7 26/06/2014 Put 44.010 5.610 5.610 0.000   591 5.610
BHPQV9 26/06/2014 Call 44.500 0.015 0.015 0.000   80 0.015
BHPQU9 26/06/2014 Put 44.500 6.300 6.300 0.000   0 6.300
BHPYF7 26/06/2014 Call 44.510 0.015 0.015 0.000   700 0.015
BHPYE7 26/06/2014 Put 44.510 6.105 6.105 0.000   40 6.105
BHPMB8 26/06/2014 Call 45.000 0.010 0.010 0.000   2,500 0.010
BHPMA8 26/06/2014 Put 45.000 6.800 6.800 0.000   0 6.800
BHPYG7 26/06/2014 Call 45.010 0.010 0.010 0.000   310 0.010
BHPYH7 26/06/2014 Put 45.010 6.605 6.605 0.000   40 6.605
BHPBQ8 26/06/2014 Call 45.510 0.009 0.009 0.000   0 0.009
BHPBP8 26/06/2014 Put 45.510 7.105 7.105 0.000   22 7.105
BHPMC8 26/06/2014 Call 46.000 0.006 0.006 0.000   4,205 0.006
BHPMD8 26/06/2014 Put 46.000 7.800 7.800 0.000   0 7.800
BHPBR8 26/06/2014 Call 46.010 0.006 0.006 0.000   351 0.006
BHPBS8 26/06/2014 Put 46.010 7.600 7.600 0.000   120 7.600
BHPBU8 26/06/2014 Call 46.510 0.004 0.004 0.000   0 0.004
BHPBT8 26/06/2014 Put 46.510 8.095 8.095 0.000   0 8.095
BHPBV8 26/06/2014 Call 47.010 0.003 0.003 0.000   351 0.003
BHPBW8 26/06/2014 Put 47.010 8.595 8.595 0.000   50 8.595
BHPBY8 26/06/2014 Call 47.510 0.002 0.002 0.000   57 0.002
BHPBX8 26/06/2014 Put 47.510 9.090 9.090 0.000   0 9.090
BHPE98 26/06/2014 Call 48.010 0.001 0.001 0.000   612 0.001
BHPEF8 26/06/2014 Put 48.010 9.590 9.590 0.000   10 9.590
BHPEH8 26/06/2014 Call 48.510 0.001 0.001 0.000   105 0.001
BHPEG8 26/06/2014 Put 48.510 10.085 10.085 0.000   3,764 10.085
BHPEI8 26/06/2014 Call 49.010 0.001 0.001 0.000   30 0.001
BHPEJ8 26/06/2014 Put 49.010 10.580 10.580 0.000   177 10.580
BHPQI8 26/06/2014 Call 49.500 0.000 0.000 0.000   3,350 0.000
BHPQH8 26/06/2014 Put 49.500 11.300 11.300 0.000   0 11.300
BHPQ87 26/06/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPQ77 26/06/2014 Put 50.010 11.575 11.575 0.000   0 11.575
BHPJM8 26/06/2014 Call 54.000 0.000 0.000 0.000   1,000 0.000
BHPJL8 26/06/2014 Put 54.000 15.800 15.800 0.000   0 15.800
BHPJN8 26/06/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPJO8 26/06/2014 Put 54.010 15.560 15.560 0.000   92 15.560
BHPUK7 26/06/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPUL7 26/06/2014 Put 60.010 21.530 21.530 0.000 20 20 21.530
BHPQ47 24/07/2014 Call 27.010 11.375 11.375 0.000   0 11.375
BHPQ37 24/07/2014 Put 27.010 0.003 0.003 0.000   0 0.003
BHPQ17 24/07/2014 Call 27.510 10.880 10.880 0.000   0 10.880
BHPQ27 24/07/2014 Put 27.510 0.004 0.004 0.000   0 0.004
BHPPZ7 24/07/2014 Call 28.010 10.385 10.385 0.000   0 10.385
BHPPY7 24/07/2014 Put 28.010 0.007 0.007 0.000   0 0.007
BHPPW7 24/07/2014 Call 28.510 9.895 9.895 0.000   0 9.895
BHPPX7 24/07/2014 Put 28.510 0.010 0.010 0.000   0 0.010
BHPPV7 24/07/2014 Call 29.010 9.405 9.405 0.000   0 9.405
BHPPU7 24/07/2014 Put 29.010 0.015 0.015 0.000   0 0.015
BHPXI9 24/07/2014 Call 31.010 7.480 7.480 0.000   0 7.480
BHPXH9 24/07/2014 Put 31.010 0.075 0.075 0.000   473 0.075
BHPMU7 24/07/2014 Call 31.500 7.020 7.020 0.000   0 7.020
BHPMV7 24/07/2014 Put 31.500 0.100 0.100 0.000   20 0.100
BHPY19 24/07/2014 Call 32.000 6.530 6.530 0.000   0 6.530
BHPY29 24/07/2014 Put 32.000 0.125 0.125 0.135 100 475 0.125
BHPXJ9 24/07/2014 Call 32.010 6.520 6.520 0.000   0 6.520
BHPXS9 24/07/2014 Put 32.010 0.125 0.125 0.000   787 0.125
BHPY39 24/07/2014 Call 32.500 6.050 6.050 0.000   0 6.050
BHPY49 24/07/2014 Put 32.500 0.145 0.145 0.000   140 0.145
BHPWL9 24/07/2014 Call 33.000 5.580 5.580 0.000   0 5.580
BHPWM9 24/07/2014 Put 33.000 0.175 0.175 0.000   285 0.175
BHPXU9 24/07/2014 Call 33.010 5.570 5.570 0.000   0 5.570
BHPXT9 24/07/2014 Put 33.010 0.175 0.175 0.200 40 463 0.175
BHPWN9 24/07/2014 Call 33.500 5.110 5.110 0.000   70 5.110
BHPWO9 24/07/2014 Put 33.500 0.210 0.210 0.000   300 0.210
BHPWP9 24/07/2014 Call 34.000 4.655 4.655 4.600 250 275 4.655
BHPWQ9 24/07/2014 Put 34.000 0.255 0.255 0.250 200 1,871 0.255
BHPXV9 24/07/2014 Call 34.010 4.645 4.645 0.000   19 4.645
BHPXW9 24/07/2014 Put 34.010 0.250 0.250 0.000   171 0.250
BHPWR9 24/07/2014 Call 34.500 4.200 4.200 0.000   101 4.200
BHPWS9 24/07/2014 Put 34.500 0.305 0.305 0.000   185 0.305
BHPD77 24/07/2014 Call 34.510 4.195 4.195 0.000   0 4.195
BHPD67 24/07/2014 Put 34.510 0.305 0.305 0.000 50 172 0.305
BHPWT9 24/07/2014 Call 35.000 3.770 3.770 0.000   300 3.770
BHPWU9 24/07/2014 Put 35.000 0.370 0.370 0.000 20 621 0.370
BHPUF9 24/07/2014 Call 35.010 3.760 3.760 0.000   0 3.760
BHPUG9 24/07/2014 Put 35.010 0.365 0.365 0.430 140 665 0.365
BHPWV9 24/07/2014 Call 35.500 3.345 3.345 0.000 10 431 3.345
BHPWW9 24/07/2014 Put 35.500 0.445 0.445 0.000   260 0.445
BHPVO9 24/07/2014 Call 35.510 3.340 3.340 0.000   0 3.340
BHPUH9 24/07/2014 Put 35.510 0.440 0.440 0.470 297 1,032 0.440
BHPWX9 24/07/2014 Call 36.000 2.940 2.940 0.000 156 388 2.940
BHPWY9 24/07/2014 Put 36.000 0.535 0.535 0.605 1,800 4,700 0.535
BHPVP9 24/07/2014 Call 36.010 2.935 2.935 0.000   19 2.935
BHPW39 24/07/2014 Put 36.010 0.530 0.530 0.530 297 1,346 0.530
BHPWZ9 24/07/2014 Call 36.500 2.560 2.560 0.000   398 2.560
BHPX19 24/07/2014 Put 36.500 0.650 0.650 0.000   216 0.650
BHPW69 24/07/2014 Call 36.510 2.550 2.550 0.000   96 2.550
BHPW49 24/07/2014 Put 36.510 0.640 0.640 0.720 30 267 0.640
BHPX29 24/07/2014 Call 37.000 2.200 2.200 0.000   1,746 2.200
BHPX39 24/07/2014 Put 37.000 0.785 0.785 0.000 20 1,047 0.785
BHPW79 24/07/2014 Call 37.010 2.190 2.190 2.130 20 230 2.190
BHPW89 24/07/2014 Put 37.010 0.775 0.775 0.000   821 0.775
BHPX49 24/07/2014 Call 37.500 1.860 1.860 0.000   399 1.860
BHPX59 24/07/2014 Put 37.500 0.940 0.940 0.000   287 0.940
BHPWI9 24/07/2014 Call 37.510 1.855 1.855 1.805 60 130 1.855
BHPW99 24/07/2014 Put 37.510 0.930 0.930 0.000 100 150 0.930
BHPX69 24/07/2014 Call 38.000 1.560 1.560 1.515 12 656 1.560
BHPX79 24/07/2014 Put 38.000 1.130 1.130 0.000   130 1.130
BHPWJ9 24/07/2014 Call 38.010 1.550 1.550 1.435 70 215 1.550
BHPWK9 24/07/2014 Put 38.010 1.115 1.115 0.000   92 1.115
BHPX89 24/07/2014 Call 38.500 1.285 1.285 1.170 40 1,004 1.285
BHPX99 24/07/2014 Put 38.500 1.355 1.355 0.000   24 1.355
BHPXA9 24/07/2014 Call 39.000 1.040 1.040 1.030 555 1,168 1.040
BHPXB9 24/07/2014 Put 39.000 1.610 1.610 0.000   1,570 1.610
BHPYO9 24/07/2014 Call 39.010 1.030 1.030 0.000 10 170 1.030
BHPYN9 24/07/2014 Put 39.010 1.580 1.580 0.000   210 1.580
BHPXC9 24/07/2014 Call 39.500 0.820 0.820 0.780 14 1,782 0.820
BHPXD9 24/07/2014 Put 39.500 1.895 1.895 0.000 150 150 1.895
BHPXF9 24/07/2014 Call 40.000 0.645 0.645 0.620 500 1,436 0.645
BHPXG9 24/07/2014 Put 40.000 2.220 2.220 0.000 40 42 2.220
BHPZ79 24/07/2014 Call 40.010 0.640 0.640 0.000 140 320 0.640
BHPZ89 24/07/2014 Put 40.010 2.175 2.175 0.000   59 2.175
BHPYB9 24/07/2014 Call 40.500 0.495 0.495 0.000   183 0.495
BHPYC9 24/07/2014 Put 40.500 2.575 2.575 0.000   0 2.575
BHPZA9 24/07/2014 Call 40.510 0.490 0.490 0.000 50 70 0.490
BHPZ99 24/07/2014 Put 40.510 2.515 2.515 0.000   0 2.515
BHPYH9 24/07/2014 Call 41.000 0.375 0.375 0.000   143 0.375
BHPYI9 24/07/2014 Put 41.000 2.955 2.955 0.000   0 2.955
BHPZB9 24/07/2014 Call 41.010 0.370 0.370 0.000 120 230 0.370
BHPZC9 24/07/2014 Put 41.010 2.875 2.875 0.000   20 2.875
BHPYL9 24/07/2014 Call 41.500 0.275 0.275 0.000   35 0.275
BHPYM9 24/07/2014 Put 41.500 3.365 3.365 0.000   0 3.365
BHPNM7 24/07/2014 Call 41.510 0.275 0.275 0.000   0 0.275
BHPNL7 24/07/2014 Put 41.510 3.260 3.260 0.000   0 3.260
BHPZR9 24/07/2014 Call 42.000 0.200 0.200 0.000   15 0.200
BHPZS9 24/07/2014 Put 42.000 3.815 3.815 0.000   0 3.815
BHPBJ7 24/07/2014 Call 42.010 0.200 0.200 0.000   0 0.200
BHPBI7 24/07/2014 Put 42.010 3.670 3.670 0.000   41 3.670
BHPZT9 24/07/2014 Call 42.500 0.145 0.145 0.000   0 0.145
BHPZU9 24/07/2014 Put 42.500 4.300 4.300 0.000   0 4.300
BHPBK7 24/07/2014 Call 42.510 0.145 0.145 0.000   0 0.145
BHPBL7 24/07/2014 Put 42.510 4.105 4.105 0.000   10 4.105
BHPC27 24/07/2014 Call 43.000 0.105 0.105 0.000   80 0.105
BHPC37 24/07/2014 Put 43.000 4.800 4.800 0.000   0 4.800
BHPDK7 24/07/2014 Call 43.010 0.105 0.105 0.000   0 0.105
BHPDL7 24/07/2014 Put 43.010 4.565 4.565 0.000   0 4.565
BHPBQ7 24/07/2014 Call 43.510 0.075 0.075 0.000   0 0.075
BHPBP7 24/07/2014 Put 43.510 5.045 5.045 0.000   0 5.045
BHPC57 24/07/2014 Call 44.000 0.055 0.055 0.000   0 0.055
BHPC47 24/07/2014 Put 44.000 5.800 5.800 0.000   0 5.800
BHPBR7 24/07/2014 Call 44.010 0.055 0.055 0.000   0 0.055
BHPBS7 24/07/2014 Put 44.010 5.535 5.535 0.000   0 5.535
BHPC67 24/07/2014 Call 44.500 0.040 0.040 0.000   0 0.040
BHPC77 24/07/2014 Put 44.500 6.300 6.300 0.000   0 6.300
BHPC17 24/07/2014 Call 44.510 0.040 0.040 0.000   0 0.040
BHPBZ7 24/07/2014 Put 44.510 6.030 6.030 0.000   0 6.030
BHPC97 24/07/2014 Call 45.000 0.030 0.030 0.000   175 0.030
BHPC87 24/07/2014 Put 45.000 6.800 6.800 0.000   0 6.800
BHPES7 24/07/2014 Call 45.010 0.030 0.030 0.000   0 0.030
BHPET7 24/07/2014 Put 45.010 6.530 6.530 0.000   0 6.530
BHPFF7 24/07/2014 Call 45.500 0.025 0.025 0.000   0 0.025
BHPF97 24/07/2014 Put 45.500 7.300 7.300 0.000   0 7.300
BHPEV7 24/07/2014 Call 45.510 0.025 0.025 0.000   0 0.025
BHPEU7 24/07/2014 Put 45.510 7.045 7.045 0.000   0 7.045
BHPFJ7 24/07/2014 Call 46.000 0.020 0.020 0.000   0 0.020
BHPFI7 24/07/2014 Put 46.000 7.800 7.800 0.000   0 7.800
BHPEY7 24/07/2014 Call 46.010 0.020 0.020 0.000   0 0.020
BHPEZ7 24/07/2014 Put 46.010 7.560 7.560 0.000   13 7.560
BHPFG7 24/07/2014 Call 46.500 0.015 0.015 0.000   0 0.015
BHPFH7 24/07/2014 Put 46.500 8.300 8.300 0.000   0 8.300
BHPF27 24/07/2014 Call 46.510 0.015 0.015 0.000   0 0.015
BHPF17 24/07/2014 Put 46.510 8.070 8.070 0.000   0 8.070
BHPFK7 24/07/2014 Call 47.000 0.010 0.010 0.000   0 0.010
BHPFL7 24/07/2014 Put 47.000 8.800 8.800 0.000   0 8.800
BHPF57 24/07/2014 Call 47.010 0.010 0.010 0.000   0 0.010
BHPF67 24/07/2014 Put 47.010 8.550 8.550 0.000   0 8.550
BHPKD7 28/08/2014 Call 23.000 15.420 15.420 0.000   0 15.420
BHPKE7 28/08/2014 Put 23.000 0.020 0.020 0.000   0 0.020
BHPJS7 28/08/2014 Call 23.010 15.410 15.410 0.000   0 15.410
BHPJT7 28/08/2014 Put 23.010 0.020 0.020 0.000   0 0.020
BHPLB7 28/08/2014 Call 23.500 14.930 14.930 0.000   0 14.930
BHPLA7 28/08/2014 Put 23.500 0.025 0.025 0.000   0 0.025
BHPJV7 28/08/2014 Call 23.510 14.920 14.920 0.000   0 14.920
BHPJU7 28/08/2014 Put 23.510 0.025 0.025 0.000   0 0.025
BHPKK7 28/08/2014 Call 24.000 14.440 14.440 0.000   0 14.440
BHPKJ7 28/08/2014 Put 24.000 0.025 0.025 0.000   0 0.025
BHPKC7 28/08/2014 Call 24.010 14.430 14.430 0.000   70 14.430
BHPKB7 28/08/2014 Put 24.010 0.025 0.025 0.000   0 0.025
BHPL87 28/08/2014 Call 24.500 13.955 13.955 0.000   0 13.955
BHPL97 28/08/2014 Put 24.500 0.030 0.030 0.000   0 0.030
BHPJW7 28/08/2014 Call 24.510 13.945 13.945 0.000   0 13.945
BHPJX7 28/08/2014 Put 24.510 0.030 0.030 0.000   0 0.030
BHPKL7 28/08/2014 Call 25.000 13.470 13.470 0.000   0 13.470
BHPKM7 28/08/2014 Put 25.000 0.035 0.035 0.000   0 0.035
BHPK97 28/08/2014 Call 25.010 13.460 13.460 0.000   0 13.460
BHPKA7 28/08/2014 Put 25.010 0.035 0.035 0.000   0 0.035
BHPL77 28/08/2014 Call 25.500 12.980 12.980 0.000   0 12.980
BHPL67 28/08/2014 Put 25.500 0.040 0.040 0.000   0 0.040
BHPJZ7 28/08/2014 Call 25.510 12.970 12.970 0.000   0 12.970
BHPJY7 28/08/2014 Put 25.510 0.040 0.040 0.000   0 0.040
BHPKO7 28/08/2014 Call 26.000 12.490 12.490 0.000   0 12.490
BHPKN7 28/08/2014 Put 26.000 0.045 0.045 0.000   50 0.045
BHPK87 28/08/2014 Call 26.010 12.480 12.480 0.000   0 12.480
BHPK77 28/08/2014 Put 26.010 0.045 0.045 0.000   0 0.045
BHPL47 28/08/2014 Call 26.500 12.005 12.005 0.000   0 12.005
BHPL57 28/08/2014 Put 26.500 0.050 0.050 0.000   0 0.050
BHPK17 28/08/2014 Call 26.510 11.995 11.995 0.000   0 11.995
BHPK27 28/08/2014 Put 26.510 0.050 0.050 0.000   0 0.050
BHPKP7 28/08/2014 Call 27.000 11.515 11.515 0.000   0 11.515
BHPKQ7 28/08/2014 Put 27.000 0.060 0.060 0.000   0 0.060
BHPK57 28/08/2014 Call 27.010 11.510 11.510 0.000   0 11.510
BHPK67 28/08/2014 Put 27.010 0.060 0.060 0.000   0 0.060
BHPL37 28/08/2014 Call 27.500 11.030 11.030 0.000   0 11.030
BHPL27 28/08/2014 Put 27.500 0.065 0.065 0.000   1,357 0.065
BHPK47 28/08/2014 Call 27.510 11.020 11.020 0.000   0 11.020
BHPK37 28/08/2014 Put 27.510 0.065 0.065 0.000   0 0.065
BHPNP7 28/08/2014 Call 28.010 10.535 10.535 0.000   0 10.535
BHPNQ7 28/08/2014 Put 28.010 0.075 0.075 0.000   0 0.075
BHPNS7 28/08/2014 Call 29.010 9.570 9.570 0.000   0 9.570
BHPNR7 28/08/2014 Put 29.010 0.105 0.105 0.000   0 0.105
BHPNT7 28/08/2014 Call 30.010 8.615 8.615 0.000   0 8.615
BHPNU7 28/08/2014 Put 30.010 0.135 0.135 0.000   20 0.135
BHPNW7 28/08/2014 Call 31.010 7.665 7.665 0.000   70 7.665
BHPNV7 28/08/2014 Put 31.010 0.180 0.180 0.000   0 0.180
BHPMW7 28/08/2014 Call 31.500 7.205 7.205 0.000   0 7.205
BHPMX7 28/08/2014 Put 31.500 0.205 0.205 0.000   55 0.205
BHPMI7 28/08/2014 Call 32.000 6.740 6.740 0.000   0 6.740
BHPMJ7 28/08/2014 Put 32.000 0.235 0.235 0.240 10 25 0.235
BHPJO7 28/08/2014 Call 32.500 6.280 6.280 0.000   0 6.280
BHPJP7 28/08/2014 Put 32.500 0.275 0.275 0.000   344 0.275
BHPJQ7 28/08/2014 Call 33.000 5.830 5.830 0.000 120 120 5.830
BHPJR7 28/08/2014 Put 33.000 0.320 0.320 0.000   427 0.320
BHPJM7 28/08/2014 Call 33.500 5.380 5.380 0.000   0 5.380
BHPJN7 28/08/2014 Put 33.500 0.370 0.370 0.000   2,875 0.370
BHPIP7 28/08/2014 Call 34.000 4.945 4.945 0.000   0 4.945
BHPIQ7 28/08/2014 Put 34.000 0.430 0.430 0.000 12 1,633 0.430
BHPIR7 28/08/2014 Call 34.500 4.515 4.515 0.000   0 4.515
BHPIS7 28/08/2014 Put 34.500 0.495 0.495 0.000   318 0.495
BHPE17 28/08/2014 Call 35.000 4.110 4.110 0.000   0 4.110
BHPE27 28/08/2014 Put 35.000 0.585 0.585 0.620 50 3,630 0.585
BHPFM7 28/08/2014 Call 35.010 4.095 4.095 0.000   0 4.095
BHPFN7 28/08/2014 Put 35.010 0.575 0.575 0.000   140 0.575
BHPEO7 28/08/2014 Call 35.500 3.700 3.700 0.000   10 3.700
BHPEP7 28/08/2014 Put 35.500 0.675 0.675 0.000   70 0.675
BHPDU7 28/08/2014 Call 36.000 3.325 3.325 0.000   379 3.325
BHPDV7 28/08/2014 Put 36.000 0.790 0.790 0.000 12 2,391 0.790
BHPFP7 28/08/2014 Call 36.010 3.315 3.315 0.000   30 3.315
BHPFO7 28/08/2014 Put 36.010 0.780 0.780 0.000   90 0.780
BHPEQ7 28/08/2014 Call 36.500 2.955 2.955 0.000 256 626 2.955
BHPER7 28/08/2014 Put 36.500 0.915 0.915 0.000   316 0.915
BHPE37 28/08/2014 Call 37.000 2.610 2.610 0.000 10 1,102 2.610
BHPE47 28/08/2014 Put 37.000 1.070 1.070 0.000   1,774 1.070
BHPFQ7 28/08/2014 Call 37.010 2.600 2.600 0.000   0 2.600
BHPFR7 28/08/2014 Put 37.010 1.055 1.055 0.000   120 1.055
BHPDM7 28/08/2014 Call 37.500 2.285 2.285 0.000 5 110 2.285
BHPDP7 28/08/2014 Put 37.500 1.240 1.240 0.000   20 1.240
BHPRT7 28/08/2014 Call 37.510 2.275 2.275 0.000   0 2.275
BHPRU7 28/08/2014 Put 37.510 1.220 1.220 0.000   60 1.220
BHPE57 28/08/2014 Call 38.000 1.980 1.980 0.000   1,094 1.980
BHPE67 28/08/2014 Put 38.000 1.435 1.435 0.000   708 1.435
BHPFT7 28/08/2014 Call 38.010 1.970 1.970 1.800 12 82 1.970
BHPFS7 28/08/2014 Put 38.010 1.410 1.410 0.000   70 1.410
BHPDQ7 28/08/2014 Call 38.500 1.700 1.700 0.000   1,319 1.700
BHPDR7 28/08/2014 Put 38.500 1.660 1.660 0.000   500 1.660
BHPRV7 28/08/2014 Call 38.510 1.695 1.695 0.000   70 1.695
BHPRW7 28/08/2014 Put 38.510 1.630 1.630 0.000   0 1.630
BHPE77 28/08/2014 Call 39.000 1.440 1.440 1.360 15 436 1.440
BHPE87 28/08/2014 Put 39.000 1.900 1.900 0.000   0 1.900
BHPFU7 28/08/2014 Call 39.010 1.440 1.440 0.000   794 1.440
BHPFV7 28/08/2014 Put 39.010 1.870 1.870 0.000   0 1.870
BHPDS7 28/08/2014 Call 39.500 1.220 1.220 0.000   530 1.220
BHPDT7 28/08/2014 Put 39.500 2.185 2.185 0.000   0 2.185
BHPE97 28/08/2014 Call 40.000 1.010 1.010 0.940 16 1,620 1.010
BHPEH7 28/08/2014 Put 40.000 2.485 2.485 0.000   4 2.485
BHPFX7 28/08/2014 Call 40.010 1.010 1.010 0.000   206 1.010
BHPFW7 28/08/2014 Put 40.010 2.430 2.430 0.000   0 2.430
BHPDY7 28/08/2014 Call 40.500 0.835 0.835 0.000   53 0.835
BHPDZ7 28/08/2014 Put 40.500 2.815 2.815 0.000   0 2.815
BHPEI7 28/08/2014 Call 41.000 0.680 0.680 0.000   75 0.680
BHPEJ7 28/08/2014 Put 41.000 3.175 3.175 0.000   0 3.175
BHPTI7 28/08/2014 Call 41.010 0.675 0.675 0.000   60 0.675
BHPTH7 28/08/2014 Put 41.010 3.085 3.085 0.000   0 3.085
BHPDW7 28/08/2014 Call 41.500 0.545 0.545 0.000   50 0.545
BHPDX7 28/08/2014 Put 41.500 3.545 3.545 0.000   0 3.545
BHPNO7 28/08/2014 Call 41.510 0.545 0.545 0.000   0 0.545
BHPNN7 28/08/2014 Put 41.510 3.440 3.440 0.000   0 3.440
BHPEK7 28/08/2014 Call 42.000 0.435 0.435 0.000   63 0.435
BHPEL7 28/08/2014 Put 42.000 3.940 3.940 0.000   0 3.940
BHPGT7 28/08/2014 Call 42.010 0.435 0.435 0.000   0 0.435
BHPGU7 28/08/2014 Put 42.010 3.810 3.810 0.000   0 3.810
BHPFZ7 28/08/2014 Call 42.500 0.345 0.345 0.000   0 0.345
BHPFY7 28/08/2014 Put 42.500 4.355 4.355 0.000   0 4.355
BHPGW7 28/08/2014 Call 42.510 0.345 0.345 0.000   0 0.345
BHPGV7 28/08/2014 Put 42.510 4.185 4.185 0.000   0 4.185
BHPG17 28/08/2014 Call 43.000 0.265 0.265 0.000   20 0.265
BHPG27 28/08/2014 Put 43.000 4.805 4.805 0.000   0 4.805
BHPI37 28/08/2014 Call 43.010 0.270 0.270 0.000   0 0.270
BHPI27 28/08/2014 Put 43.010 4.570 4.570 0.000   0 4.570
BHPG47 28/08/2014 Call 43.500 0.210 0.210 0.000   0 0.210
BHPG37 28/08/2014 Put 43.500 5.300 5.300 0.000   0 5.300
BHPGX7 28/08/2014 Call 43.510 0.210 0.210 0.000   0 0.210
BHPGY7 28/08/2014 Put 43.510 4.980 4.980 0.000   115 4.980
BHPG57 28/08/2014 Call 44.000 0.160 0.160 0.000   0 0.160
BHPG67 28/08/2014 Put 44.000 5.800 5.800 0.000   0 5.800
BHPI47 28/08/2014 Call 44.010 0.160 0.160 0.000   0 0.160
BHPI57 28/08/2014 Put 44.010 5.425 5.425 0.000   0 5.425
BHPG87 28/08/2014 Call 44.500 0.125 0.125 0.000   0 0.125
BHPG77 28/08/2014 Put 44.500 6.300 6.300 0.000   0 6.300
BHPI77 28/08/2014 Call 44.510 0.125 0.125 0.000   0 0.125
BHPI67 28/08/2014 Put 44.510 5.900 5.900 0.000   0 5.900
BHPG97 28/08/2014 Call 45.000 0.095 0.095 0.000   0 0.095
BHPGK7 28/08/2014 Put 45.000 6.800 6.800 0.000   0 6.800
BHPIG7 28/08/2014 Call 45.010 0.095 0.095 0.000   0 0.095
BHPIF7 28/08/2014 Put 45.010 6.395 6.395 0.000   0 6.395
BHPGM7 28/08/2014 Call 45.500 0.070 0.070 0.000   0 0.070
BHPGL7 28/08/2014 Put 45.500 7.300 7.300 0.000   0 7.300
BHPI87 28/08/2014 Call 45.510 0.075 0.075 0.000   0 0.075
BHPI97 28/08/2014 Put 45.510 6.895 6.895 0.000   0 6.895
BHPGN7 28/08/2014 Call 46.000 0.055 0.055 0.000   0 0.055
BHPGO7 28/08/2014 Put 46.000 7.800 7.800 0.000   0 7.800
BHPIH7 28/08/2014 Call 46.010 0.055 0.055 0.000   0 0.055
BHPII7 28/08/2014 Put 46.010 7.420 7.420 0.000   0 7.420
BHPGQ7 28/08/2014 Call 46.500 0.045 0.045 0.000   0 0.045
BHPGP7 28/08/2014 Put 46.500 8.300 8.300 0.000   0 8.300
BHPIK7 28/08/2014 Call 46.510 0.045 0.045 0.000   0 0.045
BHPIJ7 28/08/2014 Put 46.510 8.005 8.005 0.000   0 8.005
BHPGR7 28/08/2014 Call 47.000 0.035 0.035 0.000   0 0.035
BHPGS7 28/08/2014 Put 47.000 8.850 8.850 0.000   0 8.850
BHPIL7 28/08/2014 Call 47.010 0.035 0.035 0.000   0 0.035
BHPIM7 28/08/2014 Put 47.010 8.630 8.630 0.000   0 8.630
BHPJJ9 25/09/2014 Call 21.000 17.415 17.415 0.000   212 17.415
BHPJK9 25/09/2014 Put 21.000 0.020 0.020 0.000   2,108 0.020
BHPJH9 25/09/2014 Call 21.010 16.790 16.790 0.000   0 16.790
BHPJG9 25/09/2014 Put 21.010 0.020 0.020 0.000   0 0.020
BHPJI9 25/09/2014 Call 21.510 16.295 16.295 0.000   0 16.295
BHPJN9 25/09/2014 Put 21.510 0.025 0.025 0.000   0 0.025
BHPJM9 25/09/2014 Call 22.000 16.425 16.425 0.000   0 16.425
BHPJL9 25/09/2014 Put 22.000 0.025 0.025 0.000   788 0.025
BHPEZ9 25/09/2014 Call 22.010 15.800 15.800 0.000   0 15.800
BHPF19 25/09/2014 Put 22.010 0.025 0.025 0.000   0 0.025
BHPE19 25/09/2014 Call 22.500 15.930 15.930 0.000   0 15.930
BHPDZ9 25/09/2014 Put 22.500 0.030 0.030 0.000   200 0.030
BHPF39 25/09/2014 Call 22.510 15.305 15.305 0.000   0 15.305
BHPF29 25/09/2014 Put 22.510 0.030 0.030 0.000   774 0.030
BHPE29 25/09/2014 Call 23.000 15.435 15.435 0.000   0 15.435
BHPE39 25/09/2014 Put 23.000 0.040 0.040 0.000   0 0.040
BHPF49 25/09/2014 Call 23.010 14.815 14.815 0.000   0 14.815
BHPF59 25/09/2014 Put 23.010 0.040 0.040 0.000   0 0.040
BHPE59 25/09/2014 Call 23.500 14.940 14.940 0.000   0 14.940
BHPE49 25/09/2014 Put 23.500 0.045 0.045 0.000   200 0.045
BHPF79 25/09/2014 Call 23.510 14.325 14.325 0.000   0 14.325
BHPF69 25/09/2014 Put 23.510 0.045 0.045 0.000   0 0.045
BHPE69 25/09/2014 Call 24.000 14.450 14.450 0.000   0 14.450
BHPE79 25/09/2014 Put 24.000 0.045 0.045 0.000   250 0.045
BHPF89 25/09/2014 Call 24.010 13.835 13.835 0.000   0 13.835
BHPF99 25/09/2014 Put 24.010 0.050 0.050 0.000   900 0.050
BHPE99 25/09/2014 Call 24.500 13.955 13.955 0.000   0 13.955
BHPE89 25/09/2014 Put 24.500 0.055 0.055 0.000   530 0.055
BHPFG9 25/09/2014 Call 24.510 13.350 13.350 0.000   0 13.350
BHPFF9 25/09/2014 Put 24.510 0.055 0.055 0.000   0 0.055
BHPEF9 25/09/2014 Call 25.500 12.975 12.975 0.000   0 12.975
BHPEG9 25/09/2014 Put 25.500 0.070 0.070 0.000   1,100 0.070
BHPXM9 25/09/2014 Call 27.000 11.510 11.510 0.000   0 11.510
BHPXN9 25/09/2014 Put 27.000 0.100 0.100 0.000   790 0.100
BHPP67 25/09/2014 Call 27.010 10.930 10.930 0.000   0 10.930
BHPP77 25/09/2014 Put 27.010 0.100 0.100 0.000   0 0.100
BHPRP9 25/09/2014 Call 28.000 10.535 10.535 0.000   0 10.535
BHPRQ9 25/09/2014 Put 28.000 0.125 0.125 0.000   330 0.125
BHPP97 25/09/2014 Call 28.010 9.970 9.970 0.000   0 9.970
BHPP87 25/09/2014 Put 28.010 0.125 0.125 0.000   0 0.125
BHPQT7 25/09/2014 Call 29.000 9.575 9.575 0.000   0 9.575
BHPQU7 25/09/2014 Put 29.000 0.165 0.165 0.000   108 0.165
BHPPK7 25/09/2014 Call 29.010 9.020 9.020 0.000   0 9.020
BHPPL7 25/09/2014 Put 29.010 0.165 0.165 0.000   0 0.165
BHPNY7 25/09/2014 Call 29.510 8.545 8.545 0.000   0 8.545
BHPNX7 25/09/2014 Put 29.510 0.185 0.185 0.000   0 0.185
BHPQZ7 25/09/2014 Call 30.000 8.615 8.615 0.000   0 8.615
BHPR17 25/09/2014 Put 30.000 0.210 0.210 0.000   2,904 0.210
BHPSV8 25/09/2014 Call 30.010 8.080 8.080 0.000   12 8.080
BHPSU8 25/09/2014 Put 30.010 0.210 0.210 0.000   610 0.210
BHPR27 25/09/2014 Call 31.000 7.665 7.665 0.000   15 7.665
BHPR37 25/09/2014 Put 31.000 0.275 0.275 0.000   253 0.275
BHPSW8 25/09/2014 Call 31.010 7.155 7.155 0.000 180 1,601 7.155
BHPSX8 25/09/2014 Put 31.010 0.275 0.275 0.000   105 0.275
BHPSI8 25/09/2014 Call 31.500 7.200 7.200 0.000   0 7.200
BHPSJ8 25/09/2014 Put 31.500 0.315 0.315 0.000   15 0.315
BHPR47 25/09/2014 Call 32.000 6.735 6.735 0.000   1,553 6.735
BHPR57 25/09/2014 Put 32.000 0.360 0.360 0.000   1,379 0.360
BHPSZ8 25/09/2014 Call 32.010 6.245 6.245 0.000   9 6.245
BHPSY8 25/09/2014 Put 32.010 0.360 0.360 0.000   180 0.360
BHPRR8 25/09/2014 Call 32.500 6.275 6.275 0.000   0 6.275
BHPRS8 25/09/2014 Put 32.500 0.415 0.415 0.000   523 0.415
BHPR67 25/09/2014 Call 33.000 5.830 5.830 0.000   357 5.830
BHPR77 25/09/2014 Put 33.000 0.480 0.480 0.000   1,475 0.480
BHPXB8 25/09/2014 Call 33.010 5.370 5.370 0.000   357 5.370
BHPXC8 25/09/2014 Put 33.010 0.475 0.475 0.000   340 0.475
BHPQ38 25/09/2014 Call 33.500 5.380 5.380 0.000   0 5.380
BHPQ48 25/09/2014 Put 33.500 0.550 0.550 0.000   484 0.550
BHPQV7 25/09/2014 Call 34.000 4.950 4.950 0.000   201 4.950
BHPQW7 25/09/2014 Put 34.000 0.635 0.635 0.670 662 2,438 0.635
BHPXF8 25/09/2014 Call 34.010 4.530 4.530 0.000   25 4.530
BHPXD8 25/09/2014 Put 34.010 0.630 0.630 0.700 10 5,420 0.630
BHPQ18 25/09/2014 Call 34.500 4.525 4.525 0.000 90 200 4.525
BHPQ28 25/09/2014 Put 34.500 0.725 0.725 0.000   1,060 0.725
BHPQX7 25/09/2014 Call 35.000 4.120 4.120 0.000   130 4.120
BHPQY7 25/09/2014 Put 35.000 0.845 0.845 0.000   2,116 0.845
BHPXG8 25/09/2014 Call 35.010 3.745 3.745 0.000   230 3.745
BHPXH8 25/09/2014 Put 35.010 0.835 0.835 0.000 1,797 2,096 0.835
BHPPY8 25/09/2014 Call 35.500 3.725 3.725 0.000   467 3.725
BHPPZ8 25/09/2014 Put 35.500 0.965 0.965 0.000   18,295 0.965
BHPYS9 25/09/2014 Call 36.000 3.345 3.345 0.000   1,170 3.345
BHPYR9 25/09/2014 Put 36.000 1.110 1.110 0.000   6,451 1.110
BHPXJ8 25/09/2014 Call 36.010 3.020 3.020 0.000   110 3.020
BHPXI8 25/09/2014 Put 36.010 1.100 1.100 0.000   660 1.100
BHPQ98 25/09/2014 Call 36.500 2.985 2.985 0.000   1,378 2.985
BHPQG8 25/09/2014 Put 36.500 1.265 1.265 0.000   1,443 1.265
BHPR87 25/09/2014 Call 37.000 2.645 2.645 0.000   555 2.645
BHPR97 25/09/2014 Put 37.000 1.455 1.455 0.000   722 1.455
BHPX28 25/09/2014 Call 37.010 2.370 2.370 0.000   492 2.370
BHPX38 25/09/2014 Put 37.010 1.440 1.440 0.000   5,748 1.440
BHPQ58 25/09/2014 Call 37.500 2.325 2.325 0.000   432 2.325
BHPQ68 25/09/2014 Put 37.500 1.650 1.650 1.725 50 608 1.650
BHPTT7 25/09/2014 Call 37.510 2.080 2.080 0.000   30 2.080
BHPTU7 25/09/2014 Put 37.510 1.640 1.640 0.000   0 1.640
BHPYT9 25/09/2014 Call 38.000 2.030 2.030 0.000 113 3,133 2.030
BHPYU9 25/09/2014 Put 38.000 1.880 1.880 0.000 40 2,366 1.880
BHPX58 25/09/2014 Call 38.010 1.810 1.810 0.000   736 1.810
BHPX48 25/09/2014 Put 38.010 1.860 1.860 0.000   620 1.860
BHPSH9 25/09/2014 Call 38.500 1.755 1.755 0.000 30 2,232 1.755
BHPSG9 25/09/2014 Put 38.500 2.120 2.120 0.000   108 2.120
BHPY59 25/09/2014 Call 38.510 1.560 1.560 0.000   113 1.560
BHPY69 25/09/2014 Put 38.510 2.105 2.105 0.000 1,797 1,962 2.105
BHPUA7 25/09/2014 Call 39.000 1.505 1.505 0.000 74 3,258 1.505
BHPUB7 25/09/2014 Put 39.000 2.400 2.400 0.000   1,435 2.400
BHPX68 25/09/2014 Call 39.010 1.335 1.335 1.295 50 7,332 1.335
BHPX78 25/09/2014 Put 39.010 2.375 2.375 0.000   654 2.375
BHPQ78 25/09/2014 Call 39.500 1.275 1.275 0.000 157 1,592 1.275
BHPQ88 25/09/2014 Put 39.500 2.690 2.690 0.000   12 2.690
BHPN27 25/09/2014 Call 39.510 1.130 1.130 0.000 1,797 1,797 1.130
BHPN17 25/09/2014 Put 39.510 2.665 2.665 0.000   134 2.665
BHPYW9 25/09/2014 Call 40.000 1.075 1.075 0.000   1,211 1.075
BHPYV9 25/09/2014 Put 40.000 3.005 3.005 0.000 30 1,357 3.005
BHPX98 25/09/2014 Call 40.010 0.950 0.950 0.000   775 0.950
BHPX88 25/09/2014 Put 40.010 2.980 2.980 0.000   980 2.980
BHPU68 25/09/2014 Call 40.500 0.895 0.895 0.000 114 1,379 0.895
BHPU78 25/09/2014 Put 40.500 3.340 3.340 0.000   21 3.340
BHPJU9 25/09/2014 Call 40.510 0.790 0.790 0.000   80 0.790
BHPJT9 25/09/2014 Put 40.510 3.310 3.310 0.000   50 3.310
BHPLB8 25/09/2014 Call 41.000 0.740 0.740 0.000 157 2,857 0.740
BHPLC8 25/09/2014 Put 41.000 3.695 3.695 0.000   562 3.695
BHPJV9 25/09/2014 Call 41.010 0.655 0.655 0.000   21 0.655
BHPJW9 25/09/2014 Put 41.010 3.665 3.665 0.000   111 3.665
BHPWZ8 25/09/2014 Call 41.500 0.610 0.610 0.550 10 602 0.610
BHPX18 25/09/2014 Put 41.500 4.075 4.075 0.000   153 4.075
BHPK79 25/09/2014 Call 41.510 0.535 0.535 0.000   1 0.535
BHPJX9 25/09/2014 Put 41.510 4.040 4.040 0.000   131 4.040
BHPP37 25/09/2014 Call 42.000 0.490 0.490 0.000   1,917 0.490
BHPP27 25/09/2014 Put 42.000 4.465 4.465 0.000   270 4.465
BHPK89 25/09/2014 Call 42.010 0.435 0.435 0.000   5,655 0.435
BHPK99 25/09/2014 Put 42.010 4.430 4.430 0.000 20 515 4.430
BHPZV9 25/09/2014 Call 42.500 0.400 0.400 0.000 1,797 1,797 0.400
BHPZW9 25/09/2014 Put 42.500 4.880 4.880 0.000   0 4.880
BHPCM9 25/09/2014 Call 43.000 0.315 0.315 0.000   15,602 0.315
BHPCN9 25/09/2014 Put 43.000 5.305 5.305 0.000   245 5.305
BHPYN8 25/09/2014 Call 43.010 0.280 0.280 0.000   0 0.280
BHPYM8 25/09/2014 Put 43.010 5.260 5.260 0.000   579 5.260
BHPUI7 25/09/2014 Call 44.000 0.200 0.200 0.000   488 0.200
BHPUJ7 25/09/2014 Put 44.000 6.190 6.190 0.000   787 6.190
BHPPQ9 25/09/2014 Call 44.010 0.180 0.180 0.000   0 0.180
BHPPR9 25/09/2014 Put 44.010 6.140 6.140 0.000   1,239 6.140
BHPPT9 25/09/2014 Call 44.510 0.140 0.140 0.000   0 0.140
BHPPS9 25/09/2014 Put 44.510 6.595 6.595 0.000   0 6.595
BHPIT8 25/09/2014 Call 45.000 0.125 0.125 0.000   2,081 0.125
BHPIU8 25/09/2014 Put 45.000 7.115 7.115 0.000   377 7.115
BHPFJ9 25/09/2014 Call 45.010 0.110 0.110 0.000   0 0.110
BHPFK9 25/09/2014 Put 45.010 7.060 7.060 0.000   135 7.060
BHPIW8 25/09/2014 Call 45.500 0.100 0.100 0.000   667 0.100
BHPIV8 25/09/2014 Put 45.500 7.585 7.585 0.000   0 7.585
BHPFM9 25/09/2014 Call 45.510 0.090 0.090 0.000   0 0.090
BHPFL9 25/09/2014 Put 45.510 7.530 7.530 0.000   37 7.530
BHPEI9 25/09/2014 Call 46.000 0.080 0.080 0.000   1,125 0.080
BHPEH9 25/09/2014 Put 46.000 8.065 8.065 0.000   0 8.065
BHPFN9 25/09/2014 Call 46.010 0.070 0.070 0.000   0 0.070
BHPFO9 25/09/2014 Put 46.010 8.005 8.005 0.000   474 8.005
BHPEJ9 25/09/2014 Call 46.500 0.065 0.065 0.000   30 0.065
BHPEK9 25/09/2014 Put 46.500 8.545 8.545 0.000   0 8.545
BHPFQ9 25/09/2014 Call 46.510 0.060 0.060 0.000   0 0.060
BHPFP9 25/09/2014 Put 46.510 8.490 8.490 0.000   0 8.490
BHPEM9 25/09/2014 Call 47.000 0.050 0.050 0.000   310 0.050
BHPEL9 25/09/2014 Put 47.000 9.035 9.035 0.000   0 9.035
BHPFR9 25/09/2014 Call 47.010 0.050 0.050 0.000   0 0.050
BHPFS9 25/09/2014 Put 47.010 8.975 8.975 0.000   205 8.975
BHPEN9 25/09/2014 Call 47.500 0.045 0.045 0.000   30 0.045
BHPEO9 25/09/2014 Put 47.500 9.525 9.525 0.000   0 9.525
BHPNZ7 25/09/2014 Call 47.510 0.040 0.040 0.000   0 0.040
BHPP17 25/09/2014 Put 47.510 9.465 9.465 0.000   0 9.465
BHPEQ9 25/09/2014 Call 48.000 0.035 0.035 0.000   30 0.035
BHPEP9 25/09/2014 Put 48.000 10.015 10.015 0.000   0 10.015
BHPI17 25/09/2014 Call 50.000 0.015 0.015 0.000   1,394 0.015
BHPGZ7 25/09/2014 Put 50.000 11.980 11.980 0.000   91 11.980
BHPIZ7 25/09/2014 Call 54.000 0.002 0.002 0.000   0 0.002
BHPJ17 25/09/2014 Put 54.000 15.935 15.935 0.000   0 15.935
BHPIU7 25/09/2014 Call 54.010 0.002 0.002 0.000   0 0.002
BHPIT7 25/09/2014 Put 54.010 15.860 15.860 0.000   88 15.860
BHPXY7 18/12/2014 Call 15.000 23.345 23.345 0.000   0 23.345
BHPXW7 18/12/2014 Put 15.000 0.001 0.001 0.000   0 0.001
BHPXU7 18/12/2014 Call 15.500 22.850 22.850 0.000   0 22.850
BHPXV7 18/12/2014 Put 15.500 0.002 0.002 0.000   0 0.002
BHPEF7 18/12/2014 Call 18.000 20.375 20.375 0.000   0 20.375
BHPEG7 18/12/2014 Put 18.000 0.009 0.009 0.000   140 0.009
BHPEN7 18/12/2014 Call 20.000 18.405 18.405 0.000   0 18.405
BHPEM7 18/12/2014 Put 20.000 0.025 0.025 0.000   12,210 0.025
BHPLC7 18/12/2014 Call 20.500 17.910 17.910 0.000   0 17.910
BHPLD7 18/12/2014 Put 20.500 0.030 0.030 0.000   0 0.030
BHPLK7 18/12/2014 Call 20.510 17.435 17.435 0.000   0 17.435
BHPLL7 18/12/2014 Put 20.510 0.035 0.035 0.000   0 0.035
BHPLZ7 18/12/2014 Call 21.000 17.415 17.415 0.000   0 17.415
BHPM17 18/12/2014 Put 21.000 0.040 0.040 0.000   0 0.040
BHPLX7 18/12/2014 Call 21.010 16.950 16.950 0.000   0 16.950
BHPLY7 18/12/2014 Put 21.010 0.040 0.040 0.000   0 0.040
BHPLF7 18/12/2014 Call 21.500 16.925 16.925 0.000   0 16.925
BHPLE7 18/12/2014 Put 21.500 0.045 0.045 0.000   0 0.045
BHPLN7 18/12/2014 Call 21.510 16.465 16.465 0.000   0 16.465
BHPLM7 18/12/2014 Put 21.510 0.045 0.045 0.000   0 0.045
BHPM37 18/12/2014 Call 22.000 16.435 16.435 0.000   0 16.435
BHPM27 18/12/2014 Put 22.000 0.055 0.055 0.000   310 0.055
BHPLW7 18/12/2014 Call 22.010 15.985 15.985 0.000   0 15.985
BHPLU7 18/12/2014 Put 22.010 0.055 0.055 0.000   0 0.055
BHPLG7 18/12/2014 Call 22.500 15.940 15.940 0.000   0 15.940
BHPLH7 18/12/2014 Put 22.500 0.065 0.065 0.000   0 0.065
BHPLO7 18/12/2014 Call 22.510 15.500 15.500 0.000   0 15.500
BHPLP7 18/12/2014 Put 22.510 0.065 0.065 0.000   0 0.065
BHPM47 18/12/2014 Call 23.000 15.450 15.450 0.000   0 15.450
BHPM57 18/12/2014 Put 23.000 0.070 0.070 0.000   0 0.070
BHPLS7 18/12/2014 Call 23.010 15.020 15.020 0.000   0 15.020
BHPLT7 18/12/2014 Put 23.010 0.070 0.070 0.000   0 0.070
BHPLJ7 18/12/2014 Call 23.500 14.960 14.960 0.000   0 14.960
BHPLI7 18/12/2014 Put 23.500 0.080 0.080 0.000   0 0.080
BHPLR7 18/12/2014 Call 23.510 14.540 14.540 0.000   0 14.540
BHPLQ7 18/12/2014 Put 23.510 0.080 0.080 0.000   0 0.080
BHPK49 18/12/2014 Call 24.000 14.470 14.470 0.000   100 14.470
BHPK39 18/12/2014 Put 24.000 0.090 0.090 0.000   15,358 0.090
BHPK59 18/12/2014 Call 24.010 14.060 14.060 0.000   0 14.060
BHPK69 18/12/2014 Put 24.010 0.095 0.095 0.000   1,059 0.095
BHPTC7 18/12/2014 Call 24.510 13.580 13.580 0.000   0 13.580
BHPTB7 18/12/2014 Put 24.510 0.105 0.105 0.000   0 0.105
BHPPM7 18/12/2014 Call 25.010 13.105 13.105 0.000   0 13.105
BHPPN7 18/12/2014 Put 25.010 0.120 0.120 0.000   0 0.120
BHPTJ7 18/12/2014 Call 25.510 12.630 12.630 0.000   0 12.630
BHPTK7 18/12/2014 Put 25.510 0.135 0.135 0.000   0 0.135
BHPVS9 18/12/2014 Call 26.000 12.525 12.525 0.000   0 12.525
BHPVT9 18/12/2014 Put 26.000 0.150 0.150 0.000   770 0.150
BHPPP7 18/12/2014 Call 26.010 12.155 12.155 0.000   0 12.155
BHPPO7 18/12/2014 Put 26.010 0.150 0.150 0.000   0 0.150
BHPTM7 18/12/2014 Call 26.510 11.685 11.685 0.000   0 11.685
BHPTL7 18/12/2014 Put 26.510 0.170 0.170 0.000   0 0.170
BHPIV9 18/12/2014 Call 27.000 11.560 11.560 0.000   0 11.560
BHPIW9 18/12/2014 Put 27.000 0.195 0.195 0.000   1,200 0.195
BHPRX7 18/12/2014 Call 27.010 11.215 11.215 0.000   0 11.215
BHPRY7 18/12/2014 Put 27.010 0.190 0.190 0.000   0 0.190
BHPTN7 18/12/2014 Call 27.510 10.745 10.745 0.000   0 10.745
BHPTO7 18/12/2014 Put 27.510 0.215 0.215 0.190 10 10 0.215
BHPBV9 18/12/2014 Call 28.000 10.600 10.600 0.000   0 10.600
BHPBW9 18/12/2014 Put 28.000 0.245 0.245 0.000   527 0.245
BHPS17 18/12/2014 Call 28.010 10.280 10.280 0.000   0 10.280
BHPRZ7 18/12/2014 Put 28.010 0.240 0.240 0.000   0 0.240
BHPI69 18/12/2014 Call 29.000 9.655 9.655 0.000   5 9.655
BHPI59 18/12/2014 Put 29.000 0.305 0.305 0.000   200 0.305
BHPBR9 18/12/2014 Call 30.000 8.720 8.720 0.000   57 8.720
BHPBU9 18/12/2014 Put 30.000 0.390 0.390 0.000   3,011 0.390
BHPC49 18/12/2014 Call 31.000 7.805 7.805 0.000   132 7.805
BHPC59 18/12/2014 Put 31.000 0.485 0.485 0.000   890 0.485
BHPNT9 18/12/2014 Call 31.010 7.570 7.570 0.000   131 7.570
BHPNS9 18/12/2014 Put 31.010 0.480 0.480 0.000   350 0.480
BHPMY7 18/12/2014 Call 31.500 7.355 7.355 0.000   0 7.355
BHPMZ7 18/12/2014 Put 31.500 0.550 0.550 0.000   0 0.550
BHPI79 18/12/2014 Call 32.000 6.910 6.910 0.000   1,647 6.910
BHPI89 18/12/2014 Put 32.000 0.615 0.615 0.000   2,209 0.615
BHPNU9 18/12/2014 Call 32.010 6.705 6.705 0.000   84 6.705
BHPNV9 18/12/2014 Put 32.010 0.605 0.605 0.000   50 0.605
BHPR79 18/12/2014 Call 32.500 6.480 6.480 0.000   0 6.480
BHPR89 18/12/2014 Put 32.500 0.690 0.690 0.000   300 0.690
BHPJ77 18/12/2014 Call 32.510 6.290 6.290 0.000   0 6.290
BHPJ67 18/12/2014 Put 32.510 0.680 0.680 0.000   0 0.680
BHPBX9 18/12/2014 Call 33.000 6.055 6.055 0.000   379 6.055
BHPBY9 18/12/2014 Put 33.000 0.780 0.780 0.000   3,857 0.780
BHPMP9 18/12/2014 Call 33.010 5.880 5.880 0.000   1 5.880
BHPMQ9 18/12/2014 Put 33.010 0.765 0.765 0.000   210 0.765
BHPLW9 18/12/2014 Call 33.500 5.635 5.635 0.000   0 5.635
BHPLX9 18/12/2014 Put 33.500 0.870 0.870 0.000 142 292 0.870
BHPJ87 18/12/2014 Call 33.510 5.480 5.480 0.000   0 5.480
BHPJ97 18/12/2014 Put 33.510 0.855 0.855 0.000   0 0.855
BHPIF9 18/12/2014 Call 34.000 5.235 5.235 0.000   1,663 5.235
BHPI99 18/12/2014 Put 34.000 0.975 0.975 0.000   2,724 0.975
BHPMU9 18/12/2014 Call 34.010 5.090 5.090 0.000   0 5.090
BHPMR9 18/12/2014 Put 34.010 0.960 0.960 0.000   360 0.960
BHPLB9 18/12/2014 Call 34.500 4.840 4.840 0.000   110 4.840
BHPLC9 18/12/2014 Put 34.500 1.100 1.100 0.000   517 1.100
BHPJB7 18/12/2014 Call 34.510 4.710 4.710 0.000   0 4.710
BHPJA7 18/12/2014 Put 34.510 1.075 1.075 0.000   0 1.075
BHPBZ9 18/12/2014 Call 35.000 4.455 4.455 0.000   3,687 4.455
BHPC19 18/12/2014 Put 35.000 1.220 1.220 1.290 5 6,185 1.220
BHPMV9 18/12/2014 Call 35.010 4.345 4.345 0.000   73 4.345
BHPMW9 18/12/2014 Put 35.010 1.205 1.205 0.000   313 1.205
BHPLT9 18/12/2014 Call 35.500 4.100 4.100 0.000   301 4.100
BHPLU9 18/12/2014 Put 35.500 1.375 1.375 0.000   340 1.375
BHPC29 18/12/2014 Call 36.000 3.750 3.750 0.000   413 3.750
BHPC39 18/12/2014 Put 36.000 1.535 1.535 1.590 40 5,106 1.535
BHPMY9 18/12/2014 Call 36.010 3.660 3.660 0.000   500 3.660
BHPMX9 18/12/2014 Put 36.010 1.500 1.500 0.000   10 1.500
BHPLR9 18/12/2014 Call 36.500 3.415 3.415 0.000   90 3.415
BHPLS9 18/12/2014 Put 36.500 1.710 1.710 0.000   265 1.710
BHPPX9 18/12/2014 Call 37.000 3.100 3.100 0.000   5,470 3.100
BHPPY9 18/12/2014 Put 37.000 1.905 1.905 0.000   8,183 1.905
BHPMZ9 18/12/2014 Call 37.010 3.035 3.035 0.000   623 3.035
BHPN19 18/12/2014 Put 37.010 1.860 1.860 0.000   140 1.860
BHPLH9 18/12/2014 Call 37.500 2.795 2.795 0.000   276 2.795
BHPLQ9 18/12/2014 Put 37.500 2.105 2.105 0.000   0 2.105
BHPME7 18/12/2014 Call 38.000 2.520 2.520 0.000   591 2.520
BHPMF7 18/12/2014 Put 38.000 2.335 2.335 0.000   357 2.335
BHPN39 18/12/2014 Call 38.010 2.470 2.470 0.000   150 2.470
BHPN29 18/12/2014 Put 38.010 2.275 2.275 0.000   96 2.275
BHPLD9 18/12/2014 Call 38.500 2.255 2.255 0.000   1,512 2.255
BHPLE9 18/12/2014 Put 38.500 2.575 2.575 0.000   231 2.575
BHPUC7 18/12/2014 Call 39.000 2.010 2.010 0.000 15 4,002 2.010
BHPUD7 18/12/2014 Put 39.000 2.835 2.835 0.000   110 2.835
BHPLF9 18/12/2014 Call 39.500 1.780 1.780 0.000   525 1.780
BHPLG9 18/12/2014 Put 39.500 3.110 3.110 0.000   42 3.110
BHPJC7 18/12/2014 Call 39.510 1.755 1.755 0.000   370 1.755
BHPJD7 18/12/2014 Put 39.510 3.025 3.025 0.000   0 3.025
BHPIG9 18/12/2014 Call 40.000 1.565 1.565 0.000   3,382 1.565
BHPIH9 18/12/2014 Put 40.000 3.400 3.400 0.000   3,620 3.400
BHPCR7 18/12/2014 Call 40.010 1.550 1.550 0.000   120 1.550
BHPCS7 18/12/2014 Put 40.010 3.310 3.310 0.000   208 3.310
BHPKY9 18/12/2014 Call 40.500 1.380 1.380 0.000 15 75 1.380
BHPLA9 18/12/2014 Put 40.500 3.720 3.720 0.000   100 3.720
BHPJF7 18/12/2014 Call 40.510 1.360 1.360 0.000   0 1.360
BHPJE7 18/12/2014 Put 40.510 3.610 3.610 0.000   1 3.610
BHPLD8 18/12/2014 Call 41.000 1.195 1.195 0.000   306 1.195
BHPLE8 18/12/2014 Put 41.000 4.040 4.040 0.000   185 4.040
BHPJG7 18/12/2014 Call 41.010 1.190 1.190 0.000   0 1.190
BHPJH7 18/12/2014 Put 41.010 3.925 3.925 0.000   0 3.925
BHPP49 18/12/2014 Call 41.500 1.050 1.050 0.000   70 1.050
BHPP89 18/12/2014 Put 41.500 4.395 4.395 0.000   0 4.395
BHPJJ7 18/12/2014 Call 41.510 1.035 1.035 0.000   20 1.035
BHPJI7 18/12/2014 Put 41.510 4.260 4.260 0.000   90 4.260
BHPR98 18/12/2014 Call 42.000 0.905 0.905 0.000   1,937 0.905
BHPRF8 18/12/2014 Put 42.000 4.755 4.755 0.000   237 4.755
BHPGM9 18/12/2014 Call 42.010 0.895 0.895 0.000   103 0.895
BHPGN9 18/12/2014 Put 42.010 4.610 4.610 0.000   333 4.610
BHPZX9 18/12/2014 Call 42.500 0.780 0.780 0.000   20 0.780
BHPZY9 18/12/2014 Put 42.500 5.140 5.140 0.000   0 5.140
BHPJK7 18/12/2014 Call 42.510 0.775 0.775 0.000   0 0.775
BHPJL7 18/12/2014 Put 42.510 4.980 4.980 0.000   210 4.980
BHPCO9 18/12/2014 Call 43.000 0.670 0.670 0.000   1,202 0.670
BHPCP9 18/12/2014 Put 43.000 5.535 5.535 0.000   175 5.535
BHPN49 18/12/2014 Call 43.010 0.665 0.665 0.000   10 0.665
BHPN79 18/12/2014 Put 43.010 5.360 5.360 0.000   125 5.360
BHPQW9 18/12/2014 Call 44.000 0.490 0.490 0.000   281 0.490
BHPQX9 18/12/2014 Put 44.000 6.370 6.370 0.000   734 6.370
BHPIN7 18/12/2014 Call 44.010 0.485 0.485 0.000   0 0.485
BHPIO7 18/12/2014 Put 44.010 6.160 6.160 0.000   0 6.160
BHPT97 18/12/2014 Call 45.000 0.350 0.350 0.000   1,135 0.350
BHPTA7 18/12/2014 Put 45.000 7.245 7.245 0.000   170 7.245
BHPCU7 18/12/2014 Call 45.010 0.350 0.350 0.000   120 0.350
BHPCT7 18/12/2014 Put 45.010 7.005 7.005 0.000   115 7.005
BHPMK7 18/12/2014 Call 45.510 0.295 0.295 0.000   0 0.295
BHPML7 18/12/2014 Put 45.510 7.445 7.445 0.000   0 7.445
BHPS37 18/12/2014 Call 46.000 0.250 0.250 0.000   325 0.250
BHPS27 18/12/2014 Put 46.000 8.150 8.150 0.000   0 8.150
BHPMN7 18/12/2014 Call 46.010 0.250 0.250 0.000   325 0.250
BHPMM7 18/12/2014 Put 46.010 7.885 7.885 0.000   50 7.885
BHPS47 18/12/2014 Call 46.500 0.210 0.210 0.000   200 0.210
BHPS57 18/12/2014 Put 46.500 8.615 8.615 0.000   0 8.615
BHPMO7 18/12/2014 Call 46.510 0.210 0.210 0.000   0 0.210
BHPMP7 18/12/2014 Put 46.510 8.340 8.340 0.000   0 8.340
BHPS97 18/12/2014 Call 47.000 0.175 0.175 0.000   499 0.175
BHPS87 18/12/2014 Put 47.000 9.085 9.085 0.000   0 9.085
BHPCV7 18/12/2014 Call 47.010 0.175 0.175 0.000   0 0.175
BHPCW7 18/12/2014 Put 47.010 8.795 8.795 0.000   50 8.795
BHPTD7 18/12/2014 Call 47.510 0.150 0.150 0.000   0 0.150
BHPTE7 18/12/2014 Put 47.510 9.260 9.260 0.000   0 9.260
BHPTQ7 18/12/2014 Call 48.010 0.125 0.125 0.000   0 0.125
BHPTP7 18/12/2014 Put 48.010 9.730 9.730 0.000   0 9.730
BHPTR7 18/12/2014 Call 48.510 0.105 0.105 0.000   0 0.105
BHPTS7 18/12/2014 Put 48.510 10.200 10.200 0.000   0 10.200
BHPYW7 18/12/2014 Call 50.000 0.060 0.060 0.000   352 0.060
BHPYX7 18/12/2014 Put 50.000 11.985 11.985 0.000   479 11.985
BHPIX7 18/12/2014 Call 54.000 0.010 0.010 0.000   0 0.010
BHPIY7 18/12/2014 Put 54.000 15.930 15.930 0.000   0 15.930
BHPIW7 18/12/2014 Call 54.010 0.015 0.015 0.000   0 0.015
BHPIV7 18/12/2014 Put 54.010 15.530 15.530 0.000   0 15.530
BHPZ57 18/12/2014 Call 57.000 0.003 0.003 0.000   162 0.003
BHPZ47 18/12/2014 Put 57.000 18.900 18.900 0.000   0 18.900
BHPN77 18/12/2014 Call 60.000 0.001 0.001 0.000   419 0.001
BHPN87 18/12/2014 Put 60.000 21.870 21.870 0.000   0 21.870
BHPUX7 26/03/2015 Call 22.000 16.425 16.425 0.000   0 16.425
BHPUW7 26/03/2015 Put 22.000 0.130 0.130 0.000   0 0.130
BHPUY7 26/03/2015 Call 22.500 15.930 15.930 0.000   0 15.930
BHPUZ7 26/03/2015 Put 22.500 0.145 0.145 0.000   0 0.145
BHPU27 26/03/2015 Call 23.000 15.440 15.440 0.000   0 15.440
BHPU37 26/03/2015 Put 23.000 0.160 0.160 0.000   0 0.160
BHPUR7 26/03/2015 Call 23.010 14.550 14.550 0.000   0 14.550
BHPUQ7 26/03/2015 Put 23.010 0.165 0.165 0.000   0 0.165
BHPUS7 26/03/2015 Call 23.510 14.080 14.080 0.000   0 14.080
BHPUT7 26/03/2015 Put 23.510 0.180 0.180 0.000   0 0.180
BHPU57 26/03/2015 Call 24.000 14.465 14.465 0.000   0 14.465
BHPU47 26/03/2015 Put 24.000 0.200 0.200 0.000   180 0.200
BHPUV7 26/03/2015 Call 24.010 13.620 13.620 0.000   0 13.620
BHPUU7 26/03/2015 Put 24.010 0.200 0.200 0.000   0 0.200
BHPXO9 26/03/2015 Call 27.000 11.595 11.595 0.000   0 11.595
BHPXP9 26/03/2015 Put 27.000 0.365 0.365 0.000   8 0.365
BHPRR9 26/03/2015 Call 28.000 10.660 10.660 0.000   0 10.660
BHPSJ9 26/03/2015 Put 28.000 0.455 0.455 0.000   0 0.455
BHPTZ7 26/03/2015 Call 28.010 10.010 10.010 0.000   0 10.010
BHPU17 26/03/2015 Put 28.010 0.450 0.450 0.000   0 0.450
BHPQD9 26/03/2015 Call 29.000 9.745 9.745 0.000   0 9.745
BHPQE9 26/03/2015 Put 29.000 0.550 0.550 0.000   10 0.550
BHPTY7 26/03/2015 Call 29.010 9.145 9.145 0.000   0 9.145
BHPTX7 26/03/2015 Put 29.010 0.550 0.550 0.000   0 0.550
BHPQH9 26/03/2015 Call 30.000 8.855 8.855 0.000   0 8.855
BHPQI9 26/03/2015 Put 30.000 0.680 0.680 0.000   4 0.680
BHPTV7 26/03/2015 Call 30.010 8.295 8.295 0.000   0 8.295
BHPTW7 26/03/2015 Put 30.010 0.675 0.675 0.000   180 0.675
BHPQB9 26/03/2015 Call 31.000 7.975 7.975 0.000   0 7.975
BHPQC9 26/03/2015 Put 31.000 0.830 0.830 0.000   25 0.830
BHPSV7 26/03/2015 Call 31.010 7.470 7.470 0.000   0 7.470
BHPSU7 26/03/2015 Put 31.010 0.825 0.825 0.000   0 0.825
BHPQF9 26/03/2015 Call 32.000 7.140 7.140 0.000   12 7.140
BHPQG9 26/03/2015 Put 32.000 1.010 1.010 0.000   0 1.010
BHPSW7 26/03/2015 Call 32.010 6.675 6.675 0.000   0 6.675
BHPSX7 26/03/2015 Put 32.010 1.005 1.005 0.000   0 1.005
BHPQH7 26/03/2015 Call 32.500 6.725 6.725 0.000   0 6.725
BHPQI7 26/03/2015 Put 32.500 1.115 1.115 0.000   0 1.115
BHPSS7 26/03/2015 Call 32.510 6.285 6.285 0.000   71 6.285
BHPST7 26/03/2015 Put 32.510 1.110 1.110 0.000   0 1.110
BHPQL9 26/03/2015 Call 33.000 6.330 6.330 0.000   37 6.330
BHPQM9 26/03/2015 Put 33.000 1.235 1.235 0.000   103 1.235
BHPSZ7 26/03/2015 Call 33.010 5.910 5.910 0.000   0 5.910
BHPSY7 26/03/2015 Put 33.010 1.225 1.225 0.000   0 1.225
BHPQJ7 26/03/2015 Call 33.500 5.945 5.945 0.000   0 5.945
BHPQK7 26/03/2015 Put 33.500 1.355 1.355 0.000   0 1.355
BHPQN9 26/03/2015 Call 34.000 5.560 5.560 0.000   0 5.560
BHPQO9 26/03/2015 Put 34.000 1.490 1.490 0.000   10,184 1.490
BHPSA7 26/03/2015 Call 34.010 5.185 5.185 0.000   0 5.185
BHPSB7 26/03/2015 Put 34.010 1.480 1.480 0.000   7 1.480
BHPQ97 26/03/2015 Call 34.500 5.200 5.200 0.000   0 5.200
BHPQA7 26/03/2015 Put 34.500 1.640 1.640 0.000   0 1.640
BHPQJ9 26/03/2015 Call 35.000 4.850 4.850 4.785 20 20 4.850
BHPQK9 26/03/2015 Put 35.000 1.790 1.790 0.000   74 1.790
BHPSC7 26/03/2015 Call 35.010 4.505 4.505 0.000   0 4.505
BHPSD7 26/03/2015 Put 35.010 1.775 1.775 0.000   0 1.775
BHPQB7 26/03/2015 Call 35.500 4.500 4.500 0.000   0 4.500
BHPQC7 26/03/2015 Put 35.500 1.950 1.950 0.000   0 1.950
BHPQR9 26/03/2015 Call 36.000 4.175 4.175 0.000   1,000 4.175
BHPQS9 26/03/2015 Put 36.000 2.140 2.140 0.000   1,797 2.140
BHPSF7 26/03/2015 Call 36.010 3.875 3.875 0.000   0 3.875
BHPSE7 26/03/2015 Put 36.010 2.120 2.120 0.000   0 2.120
BHPQL7 26/03/2015 Call 36.500 3.860 3.860 0.000   0 3.860
BHPQM7 26/03/2015 Put 36.500 2.325 2.325 0.000   0 2.325
BHPSR7 26/03/2015 Call 36.510 3.575 3.575 0.000   10 3.575
BHPSQ7 26/03/2015 Put 36.510 2.305 2.305 0.000   0 2.305
BHPQP9 26/03/2015 Call 37.000 3.550 3.550 0.000   40 3.550
BHPQQ9 26/03/2015 Put 37.000 2.525 2.525 0.000   0 2.525
BHPSG7 26/03/2015 Call 37.010 3.290 3.290 0.000   0 3.290
BHPSH7 26/03/2015 Put 37.010 2.510 2.510 0.000   0 2.510
BHPQN7 26/03/2015 Call 37.500 3.270 3.270 0.000   0 3.270
BHPQO7 26/03/2015 Put 37.500 2.755 2.755 0.000   300 2.755
BHPVN9 26/03/2015 Call 38.000 3.000 3.000 0.000   288 3.000
BHPVW9 26/03/2015 Put 38.000 2.980 2.980 0.000   0 2.980
BHPSJ7 26/03/2015 Call 38.010 2.765 2.765 0.000   0 2.765
BHPSI7 26/03/2015 Put 38.010 2.960 2.960 0.000   0 2.960
BHPQF7 26/03/2015 Call 38.500 2.735 2.735 0.000   0 2.735
BHPQG7 26/03/2015 Put 38.500 3.225 3.225 0.000   0 3.225
BHPF37 26/03/2015 Call 39.000 2.495 2.495 0.000   60 2.495
BHPF47 26/03/2015 Put 39.000 3.495 3.495 0.000   1,550 3.495
BHPT17 26/03/2015 Call 39.010 2.295 2.295 0.000   10 2.295
BHPT27 26/03/2015 Put 39.010 3.465 3.465 0.000   0 3.465
BHPQD7 26/03/2015 Call 39.500 2.260 2.260 0.000   0 2.260
BHPQE7 26/03/2015 Put 39.500 3.765 3.765 0.000   0 3.765
BHPCJ8 26/03/2015 Call 40.000 2.040 2.040 0.000   259 2.040
BHPCK8 26/03/2015 Put 40.000 4.050 4.050 0.000   20 4.050
BHPT47 26/03/2015 Call 40.010 1.880 1.880 0.000   0 1.880
BHPT37 26/03/2015 Put 40.010 4.025 4.025 0.000   0 4.025
BHPSM7 26/03/2015 Call 40.500 1.845 1.845 0.000   0 1.845
BHPSN7 26/03/2015 Put 40.500 4.360 4.360 0.000   10 4.360
BHPE58 26/03/2015 Call 41.000 1.650 1.650 0.000   166 1.650
BHPE68 26/03/2015 Put 41.000 4.665 4.665 0.000   0 4.665
BHPTF7 26/03/2015 Call 41.500 1.470 1.470 0.000   0 1.470
BHPTG7 26/03/2015 Put 41.500 5.000 5.000 0.000   0 5.000
BHPUY8 26/03/2015 Call 42.000 1.305 1.305 0.000   238 1.305
BHPUZ8 26/03/2015 Put 42.000 5.340 5.340 0.000   65 5.340
BHPB17 26/03/2015 Call 43.000 1.015 1.015 0.000   117 1.015
BHPB27 26/03/2015 Put 43.000 6.055 6.055 0.000   0 6.055
BHPV19 25/06/2015 Call 20.000 18.415 18.415 0.000   4 18.415
BHPUZ9 25/06/2015 Put 20.000 0.020 0.020 0.000   0 0.020
BHPV29 25/06/2015 Call 25.000 13.560 13.560 0.000   6 13.560
BHPV39 25/06/2015 Put 25.000 0.205 0.205 0.000   115 0.205
BHPVU9 25/06/2015 Call 26.000 12.615 12.615 0.000   0 12.615
BHPVV9 25/06/2015 Put 26.000 0.290 0.290 0.000   0 0.290
BHPSD9 25/06/2015 Call 27.000 11.685 11.685 0.000   0 11.685
BHPSE9 25/06/2015 Put 27.000 0.395 0.395 0.000   0 0.395
BHPSB9 25/06/2015 Call 28.000 10.775 10.775 0.000   0 10.775
BHPSC9 25/06/2015 Put 28.000 0.525 0.525 0.000   120 0.525
BHPRW9 25/06/2015 Call 29.000 9.890 9.890 0.000   0 9.890
BHPRX9 25/06/2015 Put 29.000 0.690 0.690 0.000   20 0.690
BHPRY9 25/06/2015 Call 30.000 9.030 9.030 0.000   249 9.030
BHPRZ9 25/06/2015 Put 30.000 0.865 0.865 0.000   0 0.865
BHPS79 25/06/2015 Call 31.000 8.205 8.205 0.000   49 8.205
BHPS89 25/06/2015 Put 31.000 1.075 1.075 0.000   184 1.075
BHPS59 25/06/2015 Call 32.000 7.410 7.410 0.000   0 7.410
BHPS69 25/06/2015 Put 32.000 1.305 1.305 0.000   100 1.305
BHPS99 25/06/2015 Call 33.000 6.650 6.650 0.000   355 6.650
BHPSA9 25/06/2015 Put 33.000 1.560 1.560 0.000   610 1.560
BHPS19 25/06/2015 Call 34.000 5.935 5.935 0.000   16 5.935
BHPS29 25/06/2015 Put 34.000 1.860 1.860 0.000   1,100 1.860
BHPS39 25/06/2015 Call 35.000 5.245 5.245 0.000   69 5.245
BHPS49 25/06/2015 Put 35.000 2.175 2.175 0.000   81 2.175
BHPT49 25/06/2015 Call 36.000 4.625 4.625 0.000   343 4.625
BHPT59 25/06/2015 Put 36.000 2.550 2.550 0.000   923 2.550
BHPBM7 25/06/2015 Call 37.000 4.020 4.020 0.000   0 4.020
BHPBO7 25/06/2015 Put 37.000 2.950 2.950 0.000   386 2.950
BHPMG7 25/06/2015 Call 38.000 3.485 3.485 0.000   0 3.485
BHPMH7 25/06/2015 Put 38.000 3.410 3.410 0.000   0 3.410
BHPUE7 25/06/2015 Call 39.000 2.990 2.990 0.000   0 2.990
BHPUF7 25/06/2015 Put 39.000 3.910 3.910 0.000   0 3.910
BHPBU7 25/06/2015 Call 40.000 2.540 2.540 0.000   769 2.540
BHPBT7 25/06/2015 Put 40.000 4.450 4.450 0.000   813 4.450
BHPLF8 25/06/2015 Call 41.000 2.150 2.150 0.000   36 2.150
BHPLG8 25/06/2015 Put 41.000 5.055 5.055 0.000   0 5.055
BHPRG8 25/06/2015 Call 42.000 1.795 1.795 0.000   47 1.795
BHPRH8 25/06/2015 Put 42.000 5.690 5.690 0.000   30 5.690
BHPBV7 25/06/2015 Call 43.000 1.510 1.510 0.000   0 1.510
BHPBW7 25/06/2015 Put 43.000 6.385 6.385 0.000   0 6.385
BHPBY7 25/06/2015 Call 46.000 0.870 0.870 0.000   20 0.870
BHPBX7 25/06/2015 Put 46.000 8.690 8.690 0.000   237 8.690
BHPKG7 25/06/2015 Call 49.000 0.490 0.490 0.000   500 0.490
BHPKF7 25/06/2015 Put 49.000 11.265 11.265 0.000   0 11.265
BHPKH7 25/06/2015 Call 52.000 0.270 0.270 0.000   230 0.270
BHPKI7 25/06/2015 Put 52.000 14.030 14.030 0.000   0 14.030
BHPSE8 24/09/2015 Call 31.000 8.415 8.415 0.000   0 8.415
BHPSF8 24/09/2015 Put 31.000 1.055 1.055 0.000   0 1.055
BHPQT8 24/09/2015 Call 32.000 7.650 7.650 0.000   0 7.650
BHPQU8 24/09/2015 Put 32.000 1.335 1.335 0.000   0 1.335
BHPQN8 24/09/2015 Call 33.000 6.925 6.925 0.000   17 6.925
BHPQO8 24/09/2015 Put 33.000 1.650 1.650 0.000   0 1.650
BHPQL8 24/09/2015 Call 34.000 6.235 6.235 0.000   0 6.235
BHPQM8 24/09/2015 Put 34.000 2.005 2.005 0.000   50 2.005
BHPQJ8 24/09/2015 Call 35.000 5.585 5.585 0.000   0 5.585
BHPQK8 24/09/2015 Put 35.000 2.410 2.410 0.000   0 2.410
BHPQX8 24/09/2015 Call 36.000 4.975 4.975 0.000   0 4.975
BHPQY8 24/09/2015 Put 36.000 2.845 2.845 0.000   0 2.845
BHPQZ8 24/09/2015 Call 37.000 4.435 4.435 0.000   0 4.435
BHPRQ8 24/09/2015 Put 37.000 3.340 3.340 0.000   0 3.340
BHPQP8 24/09/2015 Call 38.000 3.950 3.950 0.000   0 3.950
BHPQQ8 24/09/2015 Put 38.000 3.840 3.840 0.000   0 3.840
BHPQR8 24/09/2015 Call 39.000 3.535 3.535 0.000   0 3.535
BHPQS8 24/09/2015 Put 39.000 4.400 4.400 0.000   0 4.400
BHPQV8 24/09/2015 Call 40.000 3.165 3.165 0.000   0 3.165
BHPQW8 24/09/2015 Put 40.000 4.960 4.960 0.000   0 4.960
BHPU88 24/09/2015 Call 41.000 2.825 2.825 0.000   0 2.825
BHPU98 24/09/2015 Put 41.000 5.570 5.570 0.000   0 5.570
BHPV18 24/09/2015 Call 42.000 2.515 2.515 0.000   10 2.515
BHPV28 24/09/2015 Put 42.000 6.185 6.185 0.000   0 6.185
BHPB37 24/09/2015 Call 43.000 2.220 2.220 0.000   0 2.220
BHPB47 24/09/2015 Put 43.000 6.855 6.855 0.000   0 6.855
BHPXQ9 17/12/2015 Call 27.000 11.860 11.860 0.000   0 11.860
BHPXR9 17/12/2015 Put 27.000 0.445 0.445 0.000   1,950 0.445
BHPSK9 17/12/2015 Call 28.000 11.000 11.000 0.000   0 11.000
BHPUD9 17/12/2015 Put 28.000 0.590 0.590 0.000   400 0.590
BHPMK9 17/12/2015 Call 29.000 10.175 10.175 0.000   0 10.175
BHPML9 17/12/2015 Put 29.000 0.760 0.760 0.000   430 0.760
BHPLK9 17/12/2015 Call 30.000 9.375 9.375 0.000   0 9.375
BHPLL9 17/12/2015 Put 30.000 0.980 0.980 0.000   480 0.980
BHPJR9 17/12/2015 Call 31.000 8.620 8.620 0.000   0 8.620
BHPJS9 17/12/2015 Put 31.000 1.220 1.220 0.000   100 1.220
BHPS88 17/12/2015 Call 32.000 7.880 7.880 0.000   30 7.880
BHPS98 17/12/2015 Put 32.000 1.505 1.505 0.000   1,032 1.505
BHPNW8 17/12/2015 Call 33.000 7.195 7.195 0.000   0 7.195
BHPNX8 17/12/2015 Put 33.000 1.825 1.825 0.000   0 1.825
BHPNU8 17/12/2015 Call 34.000 6.515 6.515 0.000   0 6.515
BHPNV8 17/12/2015 Put 34.000 2.185 2.185 0.000   117 2.185
BHPNM8 17/12/2015 Call 35.000 5.910 5.910 0.000   0 5.910
BHPNN8 17/12/2015 Put 35.000 2.595 2.595 0.000   70 2.595
BHPNO8 17/12/2015 Call 36.000 5.330 5.330 0.000   0 5.330
BHPNP8 17/12/2015 Put 36.000 3.025 3.025 0.000   18 3.025
BHPNQ8 17/12/2015 Call 37.000 4.830 4.830 0.000   1,853 4.830
BHPNR8 17/12/2015 Put 37.000 3.520 3.520 0.000   1,910 3.520
BHPNS8 17/12/2015 Call 38.000 4.385 4.385 0.000   77 4.385
BHPNT8 17/12/2015 Put 38.000 4.035 4.035 0.000   21 4.035
BHPN68 17/12/2015 Call 39.000 4.000 4.000 0.000   0 4.000
BHPN78 17/12/2015 Put 39.000 4.610 4.610 0.000   40 4.610
BHPN88 17/12/2015 Call 40.000 3.665 3.665 0.000   215 3.665
BHPN98 17/12/2015 Put 40.000 5.195 5.195 0.000   1,081 5.195
BHPNK8 17/12/2015 Call 41.000 3.330 3.330 0.000   150 3.330
BHPNL8 17/12/2015 Put 41.000 5.825 5.825 0.000   500 5.825
BHPRI8 17/12/2015 Call 42.000 3.045 3.045 0.000   2,047 3.045
BHPRJ8 17/12/2015 Put 42.000 6.460 6.460 0.000   1,000 6.460
BHPCQ9 17/12/2015 Call 43.000 2.750 2.750 0.000   829 2.750
BHPCR9 17/12/2015 Put 43.000 7.130 7.130 0.000   500 7.130
BHPLP9 17/12/2015 Call 45.000 2.245 2.245 0.000   900 2.245
BHPLO9 17/12/2015 Put 45.000 8.530 8.530 0.000   0 8.530
BHPLM9 17/12/2015 Call 50.000 1.315 1.315 0.000   593 1.315
BHPLN9 17/12/2015 Put 50.000 12.500 12.500 0.000   62 12.500
BHPQP7 23/03/2016 Call 32.000 8.100 8.100 0.000   0 8.100
BHPQQ7 23/03/2016 Put 32.000 1.495 1.495 0.000   0 1.495
BHPQR7 23/03/2016 Call 33.000 7.425 7.425 0.000   0 7.425
BHPQS7 23/03/2016 Put 33.000 1.870 1.870 0.000   0 1.870
BHPRJ7 23/03/2016 Call 34.000 6.770 6.770 0.000   0 6.770
BHPRK7 23/03/2016 Put 34.000 2.275 2.275 0.000   0 2.275
BHPRH7 23/03/2016 Call 35.000 6.115 6.115 0.000   0 6.115
BHPRI7 23/03/2016 Put 35.000 2.725 2.725 0.000   0 2.725
BHPRL7 23/03/2016 Call 36.000 5.485 5.485 0.000   0 5.485
BHPRM7 23/03/2016 Put 36.000 3.220 3.220 0.000   0 3.220
BHPRF7 23/03/2016 Call 37.000 4.895 4.895 0.000   0 4.895
BHPRG7 23/03/2016 Put 37.000 3.755 3.755 0.000   0 3.755
BHPRN7 23/03/2016 Call 38.000 4.310 4.310 0.000   0 4.310
BHPRO7 23/03/2016 Put 38.000 4.325 4.325 0.000   0 4.325
BHPRP7 23/03/2016 Call 39.000 3.795 3.795 0.000   0 3.795
BHPRQ7 23/03/2016 Put 39.000 4.935 4.935 0.000   0 4.935
BHPRR7 23/03/2016 Call 40.000 3.275 3.275 0.000   0 3.275
BHPRS7 23/03/2016 Put 40.000 5.560 5.560 0.000   0 5.560
BHPSO7 23/03/2016 Call 41.000 2.830 2.830 0.000   0 2.830
BHPSP7 23/03/2016 Put 41.000 6.245 6.245 0.000   0 6.245
BHPT77 23/03/2016 Call 42.000 2.385 2.385 0.000   0 2.385
BHPT87 23/03/2016 Put 42.000 6.930 6.930 0.000   0 6.930
BHPWI7 23/06/2016 Call 27.000 12.060 12.060 0.000   16 12.060
BHPWJ7 23/06/2016 Put 27.000 1.200 1.200 0.000   80 1.200
BHPWG7 23/06/2016 Call 28.000 11.245 11.245 0.000   0 11.245
BHPWH7 23/06/2016 Put 28.000 1.415 1.415 0.000   0 1.415
BHPWE7 23/06/2016 Call 29.000 10.480 10.480 0.000   0 10.480
BHPWF7 23/06/2016 Put 29.000 1.670 1.670 0.000   0 1.670
BHPWU7 23/06/2016 Call 30.000 9.730 9.730 0.000   0 9.730
BHPWV7 23/06/2016 Put 30.000 1.935 1.935 0.000   6 1.935
BHPWO7 23/06/2016 Call 31.000 9.025 9.025 0.000   0 9.025
BHPWP7 23/06/2016 Put 31.000 2.225 2.225 0.000   0 2.225
BHPWK7 23/06/2016 Call 32.000 8.355 8.355 0.000   0 8.355
BHPWL7 23/06/2016 Put 32.000 2.550 2.550 0.000   0 2.550
BHPWM7 23/06/2016 Call 33.000 7.705 7.705 0.000   0 7.705
BHPWN7 23/06/2016 Put 33.000 2.880 2.880 0.000   0 2.880
BHPWQ7 23/06/2016 Call 34.000 7.120 7.120 0.000   0 7.120
BHPWR7 23/06/2016 Put 34.000 3.265 3.265 0.000   0 3.265
BHPWS7 23/06/2016 Call 35.000 6.555 6.555 0.000   0 6.555
BHPWT7 23/06/2016 Put 35.000 3.655 3.655 0.000   0 3.655
BHPXM7 23/06/2016 Call 36.000 6.030 6.030 0.000   0 6.030
BHPXN7 23/06/2016 Put 36.000 4.080 4.080 0.000   0 4.080
BHPYA7 23/06/2016 Call 37.000 5.575 5.575 0.000   0 5.575
BHPYB7 23/06/2016 Put 37.000 4.535 4.535 0.000   0 4.535
BHPYO7 23/06/2016 Call 38.000 5.150 5.150 0.000   0 5.150
BHPYP7 23/06/2016 Put 38.000 4.995 4.995 0.000   0 4.995
BHPYS7 23/06/2016 Call 39.000 4.800 4.800 0.000   0 4.800
BHPYT7 23/06/2016 Put 39.000 5.520 5.520 0.000   0 5.520
BHPCL8 23/06/2016 Call 40.000 4.475 4.475 0.000   0 4.475
BHPCM8 23/06/2016 Put 40.000 6.045 6.045 0.000   1 6.045
BHPE78 23/06/2016 Call 41.000 4.140 4.140 0.000   0 4.140
BHPE88 23/06/2016 Put 41.000 6.605 6.605 0.000   0 6.605
BHPV38 23/06/2016 Call 42.000 3.840 3.840 0.000   0 3.840
BHPV48 23/06/2016 Put 42.000 7.200 7.200 0.000   0 7.200
BHPB57 23/06/2016 Call 43.000 3.550 3.550 0.000   0 3.550
BHPB67 23/06/2016 Put 43.000 7.800 7.800 0.000   0 7.800
BHPY79 22/12/2016 Call 31.000 9.355 9.355 0.000   2 9.355
BHPY89 22/12/2016 Put 31.000 1.355 1.355 0.000   0 1.355
BHPR19 22/12/2016 Call 32.000 8.720 8.720 0.000   0 8.720
BHPR29 22/12/2016 Put 32.000 1.730 1.730 0.000   0 1.730
BHPM19 22/12/2016 Call 33.000 8.205 8.205 0.000   0 8.205
BHPM29 22/12/2016 Put 33.000 2.135 2.135 0.000   0 2.135
BHPM39 22/12/2016 Call 34.000 7.745 7.745 0.000   0 7.745
BHPM49 22/12/2016 Put 34.000 2.600 2.600 0.000   0 2.600
BHPM59 22/12/2016 Call 35.000 7.325 7.325 0.000   0 7.325
BHPM69 22/12/2016 Put 35.000 3.090 3.090 0.000   0 3.090
BHPM79 22/12/2016 Call 36.000 6.970 6.970 0.000   0 6.970
BHPM89 22/12/2016 Put 36.000 3.640 3.640 0.000   0 3.640
BHPM99 22/12/2016 Call 37.000 6.625 6.625 0.000   0 6.625
BHPMA9 22/12/2016 Put 37.000 4.205 4.205 0.000   0 4.205
BHPMB9 22/12/2016 Call 38.000 6.280 6.280 0.000   47 6.280
BHPMC9 22/12/2016 Put 38.000 4.830 4.830 0.000   210 4.830
BHPMD9 22/12/2016 Call 39.000 5.995 5.995 0.000   0 5.995
BHPMM9 22/12/2016 Put 39.000 5.470 5.470 0.000   0 5.470
BHPMN9 22/12/2016 Call 40.000 5.720 5.720 0.000   45 5.720
BHPMO9 22/12/2016 Put 40.000 6.130 6.130 0.000   0 6.130
BHPLY9 22/12/2016 Call 41.000 5.450 5.450 0.000   0 5.450
BHPLZ9 22/12/2016 Put 41.000 6.840 6.840 0.000   58 6.840
BHPNW9 22/12/2016 Call 42.000 5.185 5.185 0.000   0 5.185
BHPNX9 22/12/2016 Put 42.000 7.555 7.555 0.000   0 7.555
BHPB77 22/12/2016 Call 43.000 4.970 4.970 0.000   0 4.970
BHPB87 22/12/2016 Put 43.000 8.280 8.280 0.000   0 8.280

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.