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 35.480 Down -0.200 35.460 35.500 35.870 35.870 35.450 7,137,916 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPFG8 25/09/2014 Call 0.010 35.485 35.485 0.000   6,525 35.685
BHPUG8 25/09/2014 Call 0.100 35.380 35.380 0.000   0 35.580
BHPUF8 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPU18 25/09/2014 Call 0.110 35.370 35.370 0.000   90 35.570
BHPU28 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJJ9 25/09/2014 Call 21.000 14.490 14.490 0.000   212 14.690
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 13.490 13.490 0.000   0 13.695
BHPJL9 25/09/2014 Put 22.000 0.000 0.000 0.000   788 0.000
BHPE19 25/09/2014 Call 22.500 12.990 12.990 0.000   0 13.195
BHPDZ9 25/09/2014 Put 22.500 0.000 0.000 0.000   200 0.000
BHPF39 25/09/2014 Call 22.510 12.980 12.980 0.000   1 13.185
BHPF29 25/09/2014 Put 22.510 0.000 0.000 0.000   774 0.000
BHPE59 25/09/2014 Call 23.500 11.995 11.995 0.000   0 12.195
BHPE49 25/09/2014 Put 23.500 0.000 0.000 0.000   320 0.001
BHPE69 25/09/2014 Call 24.000 11.495 11.495 0.000   0 11.695
BHPE79 25/09/2014 Put 24.000 0.000 0.000 0.000   650 0.001
BHPF89 25/09/2014 Call 24.010 11.485 11.485 0.000   0 11.685
BHPF99 25/09/2014 Put 24.010 0.000 0.000 0.000   900 0.001
BHPE99 25/09/2014 Call 24.500 10.995 10.995 0.000   0 11.195
BHPE89 25/09/2014 Put 24.500 0.000 0.000 0.000   530 0.002
BHPEF9 25/09/2014 Call 25.500 9.995 9.995 0.000   0 10.200
BHPEG9 25/09/2014 Put 25.500 0.000 0.000 0.000   1,066 0.003
BHPGM8 25/09/2014 Call 26.500 8.995 8.995 0.000   0 9.200
BHPGL8 25/09/2014 Put 26.500 0.000 0.000 0.000   500 0.005
BHPGK8 25/09/2014 Call 26.510 8.985 8.985 0.000   49 9.190
BHPG98 25/09/2014 Put 26.510 0.000 0.000 0.000   0 0.006
BHPXM9 25/09/2014 Call 27.000 8.495 8.495 0.000   0 8.700
BHPXN9 25/09/2014 Put 27.000 0.000 0.000 0.000   1,340 0.007
BHPRP9 25/09/2014 Call 28.000 7.495 7.495 0.000   0 7.700
BHPRQ9 25/09/2014 Put 28.000 0.000 0.000 0.000   2,820 0.010
BHPQT7 25/09/2014 Call 29.000 6.495 6.495 0.000   0 6.700
BHPQU7 25/09/2014 Put 29.000 0.000 0.000 0.000   681 0.010
BHPNY7 25/09/2014 Call 29.510 5.990 5.990 0.000   0 6.190
BHPNX7 25/09/2014 Put 29.510 0.001 0.001 0.000   0 0.015
BHPQZ7 25/09/2014 Call 30.000 5.500 5.500 0.000   0 5.700
BHPR17 25/09/2014 Put 30.000 0.001 0.001 0.000   6,605 0.015
BHPSV8 25/09/2014 Call 30.010 5.490 5.490 0.000   12 5.690
BHPSU8 25/09/2014 Put 30.010 0.001 0.001 0.000   610 0.015
BHPVP8 25/09/2014 Call 30.510 4.990 4.990 0.000   0 5.195
BHPVO8 25/09/2014 Put 30.510 0.002 0.002 0.000   6,000 0.010
BHPR27 25/09/2014 Call 31.000 4.505 4.505 0.000   0 4.705
BHPR37 25/09/2014 Put 31.000 0.004 0.004 0.000   1,053 0.015
BHPSW8 25/09/2014 Call 31.010 4.495 4.495 0.000   2,187 4.695
BHPSX8 25/09/2014 Put 31.010 0.004 0.004 0.000   116 0.015
BHPSI8 25/09/2014 Call 31.500 4.005 4.005 0.000   0 4.205
BHPSJ8 25/09/2014 Put 31.500 0.007 0.007 0.000   130 0.020
BHPU58 25/09/2014 Call 31.510 3.995 3.995 0.000   0 4.195
BHPUA8 25/09/2014 Put 31.510 0.007 0.007 0.000   0 0.020
BHPR47 25/09/2014 Call 32.000 3.510 3.510 0.000   0 3.710
BHPR57 25/09/2014 Put 32.000 0.010 0.010 0.000   1,512 0.025
BHPSZ8 25/09/2014 Call 32.010 3.500 3.500 0.000   9 3.700
BHPSY8 25/09/2014 Put 32.010 0.010 0.010 0.000   750 0.025
BHPRR8 25/09/2014 Call 32.500 3.015 3.015 0.000   0 3.215
BHPRS8 25/09/2014 Put 32.500 0.020 0.020 0.000   845 0.030
BHPUC8 25/09/2014 Call 32.510 3.005 3.005 0.000   0 3.205
BHPUB8 25/09/2014 Put 32.510 0.020 0.020 0.000   250 0.030
BHPR67 25/09/2014 Call 33.000 2.525 2.525 0.000   0 2.725
BHPR77 25/09/2014 Put 33.000 0.030 0.030 0.000   4,786 0.035
BHPXB8 25/09/2014 Call 33.010 2.515 2.515 0.000   434 2.715
BHPXC8 25/09/2014 Put 33.010 0.030 0.030 0.000   485 0.035
BHPQ38 25/09/2014 Call 33.500 2.040 2.040 0.000   0 2.240
BHPQ48 25/09/2014 Put 33.500 0.045 0.045 0.000   3,637 0.050
BHPR58 25/09/2014 Call 33.510 2.030 2.030 0.000   0 2.235
BHPR48 25/09/2014 Put 33.510 0.045 0.045 0.000   13,781 0.050
BHPQV7 25/09/2014 Call 34.000 1.570 1.570 0.000   10 1.770
BHPQW7 25/09/2014 Put 34.000 0.080 0.080 0.055 3,100 20,925 0.075
BHPXF8 25/09/2014 Call 34.010 1.560 1.560 0.000   250 1.760
BHPXD8 25/09/2014 Put 34.010 0.080 0.080 0.000   15,578 0.065
BHPQ18 25/09/2014 Call 34.500 1.120 1.120 1.190 400 610 1.320
BHPQ28 25/09/2014 Put 34.500 0.135 0.135 0.100 170 6,802 0.125
BHPVN8 25/09/2014 Call 34.510 1.115 1.115 0.000 1,510 2,010 1.310
BHPVM8 25/09/2014 Put 34.510 0.140 0.140 0.000   365 0.100
BHPQX7 25/09/2014 Call 35.000 0.725 0.725 0.000   575 0.905
BHPQY7 25/09/2014 Put 35.000 0.245 0.245 0.160 8,633 12,928 0.210
BHPXG8 25/09/2014 Call 35.010 0.720 0.720 0.000 1,510 2,793 0.900
BHPXH8 25/09/2014 Put 35.010 0.250 0.250 0.000 100 3,972 0.170
BHPPY8 25/09/2014 Call 35.500 0.405 0.405 0.420 395 932 0.560
BHPPZ8 25/09/2014 Put 35.500 0.440 0.440 0.320 1,290 15,563 0.360
BHPZ87 25/09/2014 Call 35.510 0.400 0.400 0.400 10 776 0.555
BHPZ97 25/09/2014 Put 35.510 0.445 0.445 0.000 200 6,602 0.315
BHPYS9 25/09/2014 Call 36.000 0.195 0.195 0.180 990 13,799 0.305
BHPYR9 25/09/2014 Put 36.000 0.735 0.735 0.555 390 11,712 0.600
BHPXJ8 25/09/2014 Call 36.010 0.190 0.190 0.200 120 3,001 0.240
BHPXI8 25/09/2014 Put 36.010 0.740 0.740 0.000 1,610 9,210 0.605
BHPQ98 25/09/2014 Call 36.500 0.075 0.075 0.060 2,129 7,469 0.145
BHPQG8 25/09/2014 Put 36.500 1.125 1.125 0.970 680 6,761 0.935
BHPZA7 25/09/2014 Call 36.510 0.075 0.075 0.075 115 2,817 0.095
BHPZB7 25/09/2014 Put 36.510 1.130 1.130 0.000 110 5,066 0.940
BHPR87 25/09/2014 Call 37.000 0.025 0.025 0.015 2,340 11,134 0.060
BHPR97 25/09/2014 Put 37.000 1.570 1.570 1.500 325 5,851 1.355
BHPX28 25/09/2014 Call 37.010 0.025 0.025 0.000 65 10,236 0.040
BHPX38 25/09/2014 Put 37.010 1.575 1.575 0.000 65 6,579 1.360
BHPQ58 25/09/2014 Call 37.500 0.007 0.007 0.000   8,420 0.025
BHPQ68 25/09/2014 Put 37.500 2.050 2.050 0.000   5,992 1.825
BHPTT7 25/09/2014 Call 37.510 0.006 0.006 0.010 25 4,740 0.020
BHPTU7 25/09/2014 Put 37.510 2.050 2.050 0.000 12 4,302 1.825
BHPYT9 25/09/2014 Call 38.000 0.002 0.002 0.000 100 15,673 0.009
BHPYU9 25/09/2014 Put 38.000 2.540 2.540 0.000 278 4,235 2.320
BHPX58 25/09/2014 Call 38.010 0.002 0.002 0.000   3,923 0.009
BHPX48 25/09/2014 Put 38.010 2.540 2.540 0.000 50 6,759 2.315
BHPSH9 25/09/2014 Call 38.500 0.000 0.000 0.000   12,356 0.003
BHPSG9 25/09/2014 Put 38.500 3.035 3.035 0.000   2,002 2.820
BHPY59 25/09/2014 Call 38.510 0.000 0.000 0.000   3,394 0.003
BHPY69 25/09/2014 Put 38.510 3.035 3.035 0.000   3,191 2.810
BHPUA7 25/09/2014 Call 39.000 0.000 0.000 0.000   12,294 0.001
BHPUB7 25/09/2014 Put 39.000 3.535 3.535 0.000   2,547 3.320
BHPX68 25/09/2014 Call 39.010 0.000 0.000 0.000   11,547 0.001
BHPX78 25/09/2014 Put 39.010 3.535 3.535 0.000   4,255 3.310
BHPQ78 25/09/2014 Call 39.500 0.000 0.000 0.000   4,394 0.001
BHPQ88 25/09/2014 Put 39.500 4.030 4.030 0.000   0 3.820
BHPN27 25/09/2014 Call 39.510 0.000 0.000 0.000   3,520 0.001
BHPN17 25/09/2014 Put 39.510 4.035 4.035 0.000 1,510 4,202 3.810
BHPYW9 25/09/2014 Call 40.000 0.000 0.000 0.000   13,276 0.000
BHPYV9 25/09/2014 Put 40.000 4.530 4.530 0.000   0 4.320
BHPX98 25/09/2014 Call 40.010 0.000 0.000 0.000   3,928 0.000
BHPX88 25/09/2014 Put 40.010 4.530 4.530 0.000   2,277 4.310
BHPU68 25/09/2014 Call 40.500 0.000 0.000 0.000   7,324 0.000
BHPU78 25/09/2014 Put 40.500 5.030 5.030 0.000   0 4.820
BHPJU9 25/09/2014 Call 40.510 0.000 0.000 0.000   2,615 0.000
BHPJT9 25/09/2014 Put 40.510 5.030 5.030 0.000   1,285 4.810
BHPLB8 25/09/2014 Call 41.000 0.000 0.000 0.000   6,590 0.000
BHPLC8 25/09/2014 Put 41.000 5.530 5.530 0.000   0 5.320
BHPJV9 25/09/2014 Call 41.010 0.000 0.000 0.000   1,107 0.000
BHPJW9 25/09/2014 Put 41.010 5.530 5.530 0.000 28 594 5.310
BHPWZ8 25/09/2014 Call 41.500 0.000 0.000 0.000   3,949 0.000
BHPX18 25/09/2014 Put 41.500 6.025 6.025 0.000   0 5.820
BHPK79 25/09/2014 Call 41.510 0.000 0.000 0.000   166 0.000
BHPJX9 25/09/2014 Put 41.510 6.025 6.025 0.000   2,879 5.810
BHPP37 25/09/2014 Call 42.000 0.000 0.000 0.000   1,565 0.000
BHPP27 25/09/2014 Put 42.000 6.525 6.525 0.000   0 6.320
BHPK89 25/09/2014 Call 42.010 0.000 0.000 0.000   4,679 0.000
BHPK99 25/09/2014 Put 42.010 6.525 6.525 0.000 20 3,183 6.310
BHPZV9 25/09/2014 Call 42.500 0.000 0.000 0.000   3,027 0.000
BHPZW9 25/09/2014 Put 42.500 7.025 7.025 0.000   0 6.820
BHPR38 25/09/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPR28 25/09/2014 Put 42.510 7.025 7.025 0.000   175 6.810
BHPCM9 25/09/2014 Call 43.000 0.000 0.000 0.000   14,731 0.000
BHPCN9 25/09/2014 Put 43.000 7.525 7.525 0.000   0 7.320
BHPYN8 25/09/2014 Call 43.010 0.000 0.000 0.000   751 0.000
BHPYM8 25/09/2014 Put 43.010 7.525 7.525 5.400 10 1,528 7.310
BHPUI7 25/09/2014 Call 44.000 0.000 0.000 0.000   477 0.000
BHPUJ7 25/09/2014 Put 44.000 8.520 8.520 0.000   0 8.320
BHPPQ9 25/09/2014 Call 44.010 0.000 0.000 0.000   0 0.000
BHPPR9 25/09/2014 Put 44.010 8.520 8.520 0.000   559 8.310
BHPIT8 25/09/2014 Call 45.000 0.000 0.000 0.000   2,081 0.000
BHPIU8 25/09/2014 Put 45.000 9.520 9.520 0.000   123 9.320
BHPFJ9 25/09/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPFK9 25/09/2014 Put 45.010 9.515 9.515 0.000   255 9.310
BHPIW8 25/09/2014 Call 45.500 0.000 0.000 0.000   667 0.000
BHPIV8 25/09/2014 Put 45.500 10.020 10.020 0.000   0 9.820
BHPFM9 25/09/2014 Call 45.510 0.000 0.000 0.000   0 0.000
BHPFL9 25/09/2014 Put 45.510 10.015 10.015 0.000   60 9.815
BHPEI9 25/09/2014 Call 46.000 0.000 0.000 0.000   1,125 0.000
BHPEH9 25/09/2014 Put 46.000 10.520 10.520 0.000   0 10.320
BHPFN9 25/09/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPFO9 25/09/2014 Put 46.010 10.515 10.515 0.000   94 10.315
BHPEJ9 25/09/2014 Call 46.500 0.000 0.000 0.000   30 0.000
BHPEK9 25/09/2014 Put 46.500 11.020 11.020 0.000   0 10.820
BHPEM9 25/09/2014 Call 47.000 0.000 0.000 0.000   310 0.000
BHPEL9 25/09/2014 Put 47.000 11.520 11.520 0.000   0 11.320
BHPFR9 25/09/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFS9 25/09/2014 Put 47.010 11.515 11.515 0.000   172 11.310
BHPEN9 25/09/2014 Call 47.500 0.000 0.000 0.000   30 0.000
BHPEO9 25/09/2014 Put 47.500 12.020 12.020 0.000   0 11.820
BHPNZ7 25/09/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPP17 25/09/2014 Put 47.510 12.015 12.015 0.000   0 11.810
BHPEQ9 25/09/2014 Call 48.000 0.000 0.000 0.000   230 0.000
BHPEP9 25/09/2014 Put 48.000 12.520 12.520 0.000   0 12.320
BHPI17 25/09/2014 Call 50.000 0.000 0.000 0.000   394 0.000
BHPGZ7 25/09/2014 Put 50.000 14.520 14.520 0.000   0 14.320
BHPI98 25/09/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI88 25/09/2014 Put 50.010 14.510 14.510 0.000   170 14.305
BHPIU7 25/09/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIT7 25/09/2014 Put 54.010 18.510 18.510 0.000   121 18.305
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 24.505 24.505 0.000   235 24.300
BHPXV8 30/10/2014 Call 0.010 35.575 35.575 0.000   147 35.780
BHPXO7 30/10/2014 Call 25.000 10.570 10.570 0.000   0 10.775
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   170 0.025
BHPW58 30/10/2014 Call 29.500 6.110 6.110 0.000   0 6.320
BHPW68 30/10/2014 Put 29.500 0.025 0.025 0.000   251 0.050
BHPVY8 30/10/2014 Call 29.510 6.100 6.100 0.000   0 6.310
BHPVZ8 30/10/2014 Put 29.510 0.025 0.025 0.000   0 0.050
BHPXW8 30/10/2014 Call 30.010 5.610 5.610 0.000   0 5.815
BHPXY8 30/10/2014 Put 30.010 0.035 0.035 0.000   0 0.055
BHPY18 30/10/2014 Call 30.510 5.120 5.120 0.000   0 5.325
BHPXZ8 30/10/2014 Put 30.510 0.050 0.050 0.065 200 0 0.065
BHPW48 30/10/2014 Call 31.000 4.645 4.645 0.000   218 4.850
BHPW38 30/10/2014 Put 31.000 0.065 0.065 0.085 300 100 0.075
BHPVX8 30/10/2014 Call 31.010 4.635 4.635 0.000   0 4.840
BHPVW8 30/10/2014 Put 31.010 0.065 0.065 0.085 200 0 0.075
BHPW18 30/10/2014 Call 31.500 4.160 4.160 0.000   0 4.365
BHPW28 30/10/2014 Put 31.500 0.085 0.085 0.000   20 0.090
BHPVU8 30/10/2014 Call 31.510 4.155 4.155 0.000   0 4.355
BHPVV8 30/10/2014 Put 31.510 0.090 0.090 0.000   0 0.090
BHPG38 30/10/2014 Call 32.000 3.690 3.690 0.000   0 3.890
BHPG48 30/10/2014 Put 32.000 0.115 0.115 0.120 25 486 0.110
BHPGT8 30/10/2014 Call 32.010 3.680 3.680 0.000   0 3.880
BHPGU8 30/10/2014 Put 32.010 0.115 0.115 0.000   545 0.110
BHPFW8 30/10/2014 Call 32.500 3.225 3.225 0.000   0 3.415
BHPFX8 30/10/2014 Put 32.500 0.145 0.145 0.000   1,330 0.135
BHPY28 30/10/2014 Call 32.510 3.215 3.215 0.000   0 3.410
BHPY38 30/10/2014 Put 32.510 0.145 0.145 0.000   0 0.140
BHPF78 30/10/2014 Call 33.000 2.770 2.770 0.000   0 2.955
BHPF88 30/10/2014 Put 33.000 0.190 0.190 0.180 800 1,116 0.180
BHPGW8 30/10/2014 Call 33.010 2.760 2.760 0.000   0 2.950
BHPGV8 30/10/2014 Put 33.010 0.190 0.190 0.000   910 0.180
BHPZ67 30/10/2014 Call 33.500 2.335 2.335 0.000   0 2.510
BHPZ77 30/10/2014 Put 33.500 0.250 0.250 0.000 200 1,935 0.235
BHPY58 30/10/2014 Call 33.510 2.325 2.325 0.000   0 2.500
BHPY48 30/10/2014 Put 33.510 0.250 0.250 0.230 200 0 0.235
BHPX57 30/10/2014 Call 34.000 1.915 1.915 0.000   0 2.085
BHPX67 30/10/2014 Put 34.000 0.330 0.330 0.320 2,010 2,999 0.310
BHPMD8 30/10/2014 Call 34.010 1.910 1.910 0.000   156 2.075
BHPME8 30/10/2014 Put 34.010 0.330 0.330 0.000   1,369 0.305
BHPVP7 30/10/2014 Call 34.500 1.530 1.530 0.000   445 1.685
BHPVQ7 30/10/2014 Put 34.500 0.445 0.445 0.420 1,553 7,745 0.410
BHPTJ8 30/10/2014 Call 34.510 1.520 1.520 0.000   0 1.675
BHPTI8 30/10/2014 Put 34.510 0.445 0.445 0.000   367 0.410
BHPVD7 30/10/2014 Call 35.000 1.175 1.175 0.000   376 1.320
BHPVE7 30/10/2014 Put 35.000 0.595 0.595 0.600 428 5,280 0.550
BHPM68 30/10/2014 Call 35.010 1.170 1.170 0.000   175 1.310
BHPM58 30/10/2014 Put 35.010 0.595 0.595 0.000   2,129 0.545
BHPVR7 30/10/2014 Call 35.500 0.870 0.870 0.950 368 597 1.000
BHPVS7 30/10/2014 Put 35.500 0.795 0.795 0.725 2,633 7,657 0.725
BHPW88 30/10/2014 Call 35.510 0.865 0.865 0.950 130 0 0.990
BHPW78 30/10/2014 Put 35.510 0.795 0.795 0.000   1,518 0.720
BHPV97 30/10/2014 Call 36.000 0.620 0.620 0.660 127 8,216 0.725
BHPVA7 30/10/2014 Put 36.000 1.050 1.050 0.000 40 3,496 0.950
BHPMF8 30/10/2014 Call 36.010 0.615 0.615 0.000   1,277 0.720
BHPMG8 30/10/2014 Put 36.010 1.045 1.045 1.000 14 4,846 0.945
BHPVT7 30/10/2014 Call 36.500 0.425 0.425 0.450 204 5,961 0.505
BHPVU7 30/10/2014 Put 36.500 1.360 1.360 1.275 100 3,244 1.225
BHPMI8 30/10/2014 Call 36.510 0.420 0.420 0.000   1,563 0.500
BHPMH8 30/10/2014 Put 36.510 1.345 1.345 0.000 110 2,040 1.220
BHPVF7 30/10/2014 Call 37.000 0.275 0.275 0.310 228 14,192 0.340
BHPVG7 30/10/2014 Put 37.000 1.720 1.720 0.000   1,936 1.560
BHPM98 30/10/2014 Call 37.010 0.275 0.275 0.300 250 2,722 0.335
BHPMA8 30/10/2014 Put 37.010 1.700 1.700 0.000 168 1,307 1.545
BHPVL7 30/10/2014 Call 37.500 0.175 0.175 0.000   8,656 0.220
BHPVM7 30/10/2014 Put 37.500 2.125 2.125 0.000   1,357 1.940
BHPMC8 30/10/2014 Call 37.510 0.175 0.175 0.190 380 1,845 0.220
BHPMB8 30/10/2014 Put 37.510 2.100 2.100 0.000   1,913 1.920
BHPV57 30/10/2014 Call 38.000 0.110 0.110 0.130 630 6,450 0.140
BHPV67 30/10/2014 Put 38.000 2.570 2.570 0.000   1,606 2.370
BHPKY8 30/10/2014 Call 38.010 0.110 0.110 0.000   6,097 0.140
BHPKZ8 30/10/2014 Put 38.010 2.535 2.535 2.380 50 2,219 2.335
BHPVN7 30/10/2014 Call 38.500 0.070 0.070 0.000   14,233 0.085
BHPVO7 30/10/2014 Put 38.500 3.040 3.040 0.000   2,362 2.835
BHPRZ8 30/10/2014 Call 38.510 0.070 0.070 0.000   2,298 0.085
BHPRY8 30/10/2014 Put 38.510 2.990 2.990 0.000   2,631 2.780
BHPV77 30/10/2014 Call 39.000 0.045 0.045 0.000   4,403 0.055
BHPV87 30/10/2014 Put 39.000 3.525 3.525 0.000   134 3.320
BHPL28 30/10/2014 Call 39.010 0.045 0.045 0.000   6,151 0.055
BHPL18 30/10/2014 Put 39.010 3.465 3.465 0.000   325 3.250
BHPVH7 30/10/2014 Call 39.500 0.035 0.035 0.000   3,023 0.035
BHPVI7 30/10/2014 Put 39.500 4.020 4.020 0.000   200 3.820
BHPLN8 30/10/2014 Call 39.510 0.035 0.035 0.000   1,926 0.035
BHPLO8 30/10/2014 Put 39.510 3.945 3.945 0.000   998 3.730
BHPV17 30/10/2014 Call 40.000 0.025 0.025 0.000   6,315 0.025
BHPV27 30/10/2014 Put 40.000 4.520 4.520 0.000   0 4.320
BHPBG8 30/10/2014 Call 40.010 0.025 0.025 0.000   2,498 0.025
BHPBF8 30/10/2014 Put 40.010 4.430 4.430 0.000   250 4.220
BHPVJ7 30/10/2014 Call 40.500 0.020 0.020 0.000   1,048 0.020
BHPVK7 30/10/2014 Put 40.500 5.020 5.020 0.000   0 4.820
BHPLM8 30/10/2014 Call 40.510 0.020 0.020 0.000   1,208 0.020
BHPLL8 30/10/2014 Put 40.510 4.920 4.920 0.000   0 4.715
BHPV37 30/10/2014 Call 41.000 0.015 0.015 0.000   940 0.015
BHPV47 30/10/2014 Put 41.000 5.520 5.520 0.000   0 5.320
BHPBH8 30/10/2014 Call 41.010 0.015 0.015 0.000   220 0.015
BHPBI8 30/10/2014 Put 41.010 5.415 5.415 0.000 28 850 5.210
BHPVB7 30/10/2014 Call 41.500 0.010 0.010 0.000   140 0.010
BHPVC7 30/10/2014 Put 41.500 6.020 6.020 0.000   0 5.820
BHPS18 30/10/2014 Call 41.510 0.010 0.010 0.000   5 0.010
BHPS28 30/10/2014 Put 41.510 5.910 5.910 0.000   200 5.705
BHPVV7 30/10/2014 Call 42.000 0.008 0.008 0.000   2,497 0.007
BHPVW7 30/10/2014 Put 42.000 6.520 6.520 0.000   0 6.320
BHPS48 30/10/2014 Call 42.010 0.008 0.008 0.000   61 0.007
BHPS38 30/10/2014 Put 42.010 6.410 6.410 0.000   200 6.205
BHPMP8 30/10/2014 Call 42.500 0.005 0.005 0.000   1,200 0.004
BHPMQ8 30/10/2014 Put 42.500 7.020 7.020 0.000   0 6.820
BHPLJ8 30/10/2014 Call 42.510 0.006 0.006 0.000   350 0.004
BHPLK8 30/10/2014 Put 42.510 6.915 6.915 0.000   10 6.700
BHPY17 30/10/2014 Call 43.000 0.004 0.004 0.000   0 0.003
BHPXZ7 30/10/2014 Put 43.000 7.520 7.520 0.000   0 7.320
BHPWD8 27/11/2014 Call 0.110 35.370 35.370 0.000   0 35.570
BHPWE8 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPCR8 27/11/2014 Call 24.000 11.610 11.610 0.000   0 11.820
BHPCS8 27/11/2014 Put 24.000 0.030 0.030 0.000   25 0.040
BHPCV8 27/11/2014 Call 24.500 11.115 11.115 0.000   0 11.330
BHPCW8 27/11/2014 Put 24.500 0.035 0.035 0.000   0 0.035
BHPCU8 27/11/2014 Call 25.000 10.625 10.625 0.000   0 10.835
BHPCT8 27/11/2014 Put 25.000 0.040 0.040 0.000   572 0.035
BHPGY8 27/11/2014 Call 31.010 4.780 4.780 0.000   250 4.980
BHPGX8 27/11/2014 Put 31.010 0.190 0.190 0.000   480 0.145
BHPG58 27/11/2014 Call 32.000 3.865 3.865 0.000   0 4.045
BHPG68 27/11/2014 Put 32.000 0.250 0.250 0.000   319 0.210
BHPGZ8 27/11/2014 Call 32.010 3.855 3.855 0.000   0 4.035
BHPI18 27/11/2014 Put 32.010 0.250 0.250 0.000   3,025 0.210
BHPFY8 27/11/2014 Call 32.500 3.415 3.415 0.000   0 3.585
BHPFZ8 27/11/2014 Put 32.500 0.300 0.300 0.000   101 0.250
BHPF98 27/11/2014 Call 33.000 2.975 2.975 0.000   0 3.145
BHPFF8 27/11/2014 Put 33.000 0.355 0.355 0.000   395 0.305
BHPI38 27/11/2014 Call 33.010 2.970 2.970 0.000   0 3.135
BHPI28 27/11/2014 Put 33.010 0.355 0.355 0.000   430 0.305
BHPF58 27/11/2014 Call 33.500 2.560 2.560 0.000   0 2.720
BHPF68 27/11/2014 Put 33.500 0.435 0.435 0.000   1,146 0.380
BHPTK8 27/11/2014 Call 33.510 2.550 2.550 0.000   0 2.710
BHPTL8 27/11/2014 Put 33.510 0.435 0.435 0.000   190 0.375
BHPDK8 27/11/2014 Call 34.000 2.165 2.165 0.000   80 2.315
BHPDL8 27/11/2014 Put 34.000 0.535 0.535 0.000   1,269 0.470
BHPTN8 27/11/2014 Call 34.010 2.160 2.160 0.000   13 2.305
BHPTM8 27/11/2014 Put 34.010 0.530 0.530 0.000   510 0.470
BHPDS8 27/11/2014 Call 34.500 1.805 1.805 0.000   80 1.935
BHPDT8 27/11/2014 Put 34.500 0.665 0.665 0.000   2,801 0.590
BHPTO8 27/11/2014 Call 34.510 1.795 1.795 0.000   0 1.930
BHPTP8 27/11/2014 Put 34.510 0.660 0.660 0.000   82 0.590
BHPDQ8 27/11/2014 Call 35.000 1.470 1.470 0.000   305 1.595
BHPDR8 27/11/2014 Put 35.000 0.830 0.830 0.785 110 4,057 0.745
BHPSN8 27/11/2014 Call 35.010 1.465 1.465 0.000   50 1.585
BHPSO8 27/11/2014 Put 35.010 0.820 0.820 0.000   603 0.740
BHPEM8 27/11/2014 Call 35.500 1.175 1.175 0.000   285 1.285
BHPEN8 27/11/2014 Put 35.500 1.030 1.030 0.000   1,542 0.935
BHPUJ8 27/11/2014 Call 35.510 1.175 1.175 0.000   100 1.275
BHPUK8 27/11/2014 Put 35.510 1.020 1.020 0.000   150 0.925
BHPDM8 27/11/2014 Call 36.000 0.920 0.920 0.980 120 11,223 1.010
BHPDN8 27/11/2014 Put 36.000 1.270 1.270 0.000   1,161 1.165
BHPTS8 27/11/2014 Call 36.010 0.920 0.920 0.000   220 1.000
BHPTT8 27/11/2014 Put 36.010 1.260 1.260 0.000   170 1.150
BHPEO8 27/11/2014 Call 36.500 0.705 0.705 0.700 85 4,024 0.775
BHPEP8 27/11/2014 Put 36.500 1.560 1.560 0.000   1,813 1.430
BHPTV8 27/11/2014 Call 36.510 0.700 0.700 0.000   248 0.765
BHPTU8 27/11/2014 Put 36.510 1.540 1.540 0.000   125 1.410
BHPD48 27/11/2014 Call 37.000 0.520 0.520 0.550 110 5,403 0.575
BHPD58 27/11/2014 Put 37.000 1.890 1.890 0.000   317 1.740
BHPTW8 27/11/2014 Call 37.010 0.520 0.520 0.000   250 0.570
BHPTX8 27/11/2014 Put 37.010 1.860 1.860 0.000 14 50 1.715
BHPDY8 27/11/2014 Call 37.500 0.375 0.375 0.385 10 2,017 0.415
BHPDZ8 27/11/2014 Put 37.500 2.260 2.260 0.000   150 2.090
BHPTZ8 27/11/2014 Call 37.510 0.375 0.375 0.000   660 0.415
BHPTY8 27/11/2014 Put 37.510 2.220 2.220 0.000   200 2.055
BHPD28 27/11/2014 Call 38.000 0.265 0.265 0.000   4,788 0.295
BHPD38 27/11/2014 Put 38.000 2.665 2.665 0.000   2,965 2.485
BHPL38 27/11/2014 Call 38.010 0.265 0.265 0.000   448 0.290
BHPL48 27/11/2014 Put 38.010 2.615 2.615 0.000   190 2.435
BHPDW8 27/11/2014 Call 38.500 0.185 0.185 0.000   10,053 0.205
BHPDX8 27/11/2014 Put 38.500 3.100 3.100 0.000   1,016 2.910
BHPU38 27/11/2014 Call 38.510 0.185 0.185 0.000   540 0.200
BHPU48 27/11/2014 Put 38.510 3.035 3.035 0.000   10 2.845
BHPD88 27/11/2014 Call 39.000 0.125 0.125 0.125 130 10,304 0.135
BHPD98 27/11/2014 Put 39.000 3.560 3.560 0.000   8 3.365
BHPL68 27/11/2014 Call 39.010 0.125 0.125 0.000   579 0.135
BHPL58 27/11/2014 Put 39.010 3.480 3.480 0.000   28 3.285
BHPDU8 27/11/2014 Call 39.500 0.085 0.085 0.000   2,332 0.090
BHPDV8 27/11/2014 Put 39.500 4.035 4.035 0.000   203 3.840
BHPD68 27/11/2014 Call 40.000 0.060 0.060 0.000   2,874 0.060
BHPD78 27/11/2014 Put 40.000 4.525 4.525 0.000   0 4.330
BHPMO8 27/11/2014 Call 40.010 0.060 0.060 0.070 1,025 2,680 0.060
BHPMN8 27/11/2014 Put 40.010 4.420 4.420 0.000   0 4.220
BHPDO8 27/11/2014 Call 40.500 0.040 0.040 0.000   928 0.040
BHPDP8 27/11/2014 Put 40.500 5.025 5.025 0.000   0 4.825
BHPY88 27/11/2014 Call 40.510 0.040 0.040 0.000      
BHPY98 27/11/2014 Put 40.510 4.910 4.910 0.000      
BHPEK8 27/11/2014 Call 41.000 0.030 0.030 0.000   215 0.030
BHPEL8 27/11/2014 Put 41.000 5.525 5.525 0.000   0 5.320
BHPYB8 27/11/2014 Call 41.010 0.030 0.030 0.000      
BHPYA8 27/11/2014 Put 41.010 5.405 5.405 0.000      
BHPLY8 27/11/2014 Call 41.500 0.025 0.025 0.000   221 0.025
BHPLZ8 27/11/2014 Put 41.500 6.025 6.025 0.000   0 5.820
BHPM38 27/11/2014 Call 42.000 0.025 0.025 0.000   0 0.020
BHPM48 27/11/2014 Put 42.000 6.520 6.520 0.000   0 6.320
BHPYC8 27/11/2014 Call 42.010 0.025 0.025 0.000      
BHPYD8 27/11/2014 Put 42.010 6.390 6.390 0.000      
BHPMR8 27/11/2014 Call 42.500 0.025 0.025 0.000   100 0.015
BHPMS8 27/11/2014 Put 42.500 7.020 7.020 0.000   0 6.820
BHPT48 27/11/2014 Call 43.000 0.020 0.020 0.000   0 0.015
BHPT58 27/11/2014 Put 43.000 7.520 7.520 0.000   0 7.320
BHPUH8 27/11/2014 Call 43.510 0.020 0.020 0.000   0 0.008
BHPUI8 27/11/2014 Put 43.510 7.865 7.865 0.000   110 7.645
BHPCY8 27/11/2014 Call 44.000 0.015 0.015 0.000   80 0.005
BHPCX8 27/11/2014 Put 44.000 8.520 8.520 0.000   0 8.320
BHPCZ8 27/11/2014 Call 45.000 0.009 0.009 0.000   200 0.002
BHPD18 27/11/2014 Put 45.000 9.520 9.520 0.000   0 9.320
BHPTQ8 27/11/2014 Call 45.010 0.009 0.009 0.000   0 0.002
BHPTR8 27/11/2014 Put 45.010 9.330 9.330 0.000   0 9.145
BHPEF7 18/12/2014 Call 18.000 17.595 17.595 0.000   0 17.800
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 15.610 15.610 0.000   0 15.815
BHPEM7 18/12/2014 Put 20.000 0.000 0.000 0.000   12,210 0.000
BHPM37 18/12/2014 Call 22.000 13.630 13.630 0.000   0 13.835
BHPM27 18/12/2014 Put 22.000 0.002 0.002 0.000   310 0.001
BHPK49 18/12/2014 Call 24.000 11.655 11.655 0.000   0 11.855
BHPK39 18/12/2014 Put 24.000 0.010 0.010 0.000   15,726 0.008
BHPK59 18/12/2014 Call 24.010 11.645 11.645 0.000   36 11.845
BHPK69 18/12/2014 Put 24.010 0.010 0.010 0.000   1,029 0.008
BHPVS9 18/12/2014 Call 26.000 9.690 9.690 0.000   0 9.885
BHPVT9 18/12/2014 Put 26.000 0.030 0.030 0.000   1,930 0.025
BHPGP8 18/12/2014 Call 26.500 9.205 9.205 0.000   0 9.395
BHPGQ8 18/12/2014 Put 26.500 0.040 0.040 0.000   0 0.035
BHPGO8 18/12/2014 Call 26.510 9.195 9.195 0.000   0 9.385
BHPGN8 18/12/2014 Put 26.510 0.040 0.040 0.000   0 0.035
BHPIV9 18/12/2014 Call 27.000 8.715 8.715 0.000   0 8.905
BHPIW9 18/12/2014 Put 27.000 0.045 0.045 0.000   3,040 0.045
BHPTN7 18/12/2014 Call 27.510 8.220 8.220 0.000   0 8.405
BHPTO7 18/12/2014 Put 27.510 0.060 0.060 0.000   210 0.055
BHPBV9 18/12/2014 Call 28.000 7.740 7.740 0.000   0 7.925
BHPBW9 18/12/2014 Put 28.000 0.070 0.070 0.000   549 0.065
BHPS17 18/12/2014 Call 28.010 7.735 7.735 0.000   10 7.915
BHPRZ7 18/12/2014 Put 28.010 0.070 0.070 0.000   260 0.065
BHPI69 18/12/2014 Call 29.000 6.775 6.775 0.000   0 6.955
BHPI59 18/12/2014 Put 29.000 0.100 0.100 0.000   790 0.095
BHPBR9 18/12/2014 Call 30.000 5.820 5.820 0.000   50 6.000
BHPBU9 18/12/2014 Put 30.000 0.140 0.140 0.140 100 4,106 0.130
BHPC49 18/12/2014 Call 31.000 4.880 4.880 0.000   0 5.060
BHPC59 18/12/2014 Put 31.000 0.205 0.205 0.000   1,085 0.190
BHPNT9 18/12/2014 Call 31.010 4.870 4.870 0.000   217 5.055
BHPNS9 18/12/2014 Put 31.010 0.205 0.205 0.000   781 0.190
BHPMY7 18/12/2014 Call 31.500 4.420 4.420 0.000   0 4.605
BHPMZ7 18/12/2014 Put 31.500 0.245 0.245 0.000   170 0.230
BHPI79 18/12/2014 Call 32.000 3.970 3.970 0.000   597 4.150
BHPI89 18/12/2014 Put 32.000 0.300 0.300 0.000   2,495 0.275
BHPNU9 18/12/2014 Call 32.010 3.960 3.960 0.000   184 4.145
BHPNV9 18/12/2014 Put 32.010 0.295 0.295 0.000   1,687 0.275
BHPR79 18/12/2014 Call 32.500 3.530 3.530 0.000   20 3.715
BHPR89 18/12/2014 Put 32.500 0.360 0.360 0.000   1,314 0.335
BHPJ77 18/12/2014 Call 32.510 3.520 3.520 0.000   0 3.705
BHPJ67 18/12/2014 Put 32.510 0.360 0.360 0.000   0 0.330
BHPBX9 18/12/2014 Call 33.000 3.105 3.105 0.000   0 3.290
BHPBY9 18/12/2014 Put 33.000 0.445 0.445 0.000   5,047 0.405
BHPMP9 18/12/2014 Call 33.010 3.095 3.095 0.000   1 3.280
BHPMQ9 18/12/2014 Put 33.010 0.440 0.440 0.000   390 0.405
BHPLW9 18/12/2014 Call 33.500 2.700 2.700 0.000   350 2.885
BHPLX9 18/12/2014 Put 33.500 0.535 0.535 0.000   292 0.495
BHPJ87 18/12/2014 Call 33.510 2.695 2.695 0.000   60 2.875
BHPJ97 18/12/2014 Put 33.510 0.535 0.535 0.500 30 1,000 0.495
BHPIF9 18/12/2014 Call 34.000 2.325 2.325 0.000   3,312 2.500
BHPI99 18/12/2014 Put 34.000 0.655 0.655 0.000   7,402 0.610
BHPMU9 18/12/2014 Call 34.010 2.315 2.315 0.000   100 2.490
BHPMR9 18/12/2014 Put 34.010 0.650 0.650 0.000   1,613 0.605
BHPLB9 18/12/2014 Call 34.500 1.975 1.975 0.000   135 2.135
BHPLC9 18/12/2014 Put 34.500 0.805 0.805 0.000   1,845 0.745
BHPJB7 18/12/2014 Call 34.510 1.965 1.965 0.000   110 2.125
BHPJA7 18/12/2014 Put 34.510 0.795 0.795 0.000   90 0.735
BHPBZ9 18/12/2014 Call 35.000 1.655 1.655 0.000   3,721 1.795
BHPC19 18/12/2014 Put 35.000 0.975 0.975 0.940 10 7,014 0.905
BHPMV9 18/12/2014 Call 35.010 1.645 1.645 0.000   1,153 1.790
BHPMW9 18/12/2014 Put 35.010 0.960 0.960 0.000   3,517 0.900
BHPLT9 18/12/2014 Call 35.500 1.360 1.360 1.430 70 286 1.495
BHPLU9 18/12/2014 Put 35.500 1.175 1.175 1.060 1 636 1.100
BHPL78 18/12/2014 Call 35.510 1.355 1.355 0.000   60 1.485
BHPL88 18/12/2014 Put 35.510 1.165 1.165 0.000   790 1.090
BHPC29 18/12/2014 Call 36.000 1.105 1.105 0.000   4,097 1.220
BHPC39 18/12/2014 Put 36.000 1.420 1.420 0.000   7,698 1.330
BHPMY9 18/12/2014 Call 36.010 1.100 1.100 0.000   1,716 1.215
BHPMX9 18/12/2014 Put 36.010 1.400 1.400 0.000   3,226 1.310
BHPLR9 18/12/2014 Call 36.500 0.885 0.885 0.000 22 1,196 0.980
BHPLS9 18/12/2014 Put 36.500 1.700 1.700 0.000 230 1,339 1.590
BHPXS8 18/12/2014 Call 36.510 0.875 0.875 0.000   80 0.975
BHPXR8 18/12/2014 Put 36.510 1.670 1.670 0.000   160 1.565
BHPPX9 18/12/2014 Call 37.000 0.690 0.690 0.000   5,881 0.770
BHPPY9 18/12/2014 Put 37.000 2.015 2.015 0.000   11,444 1.885
BHPMZ9 18/12/2014 Call 37.010 0.685 0.685 0.000   1,023 0.765
BHPN19 18/12/2014 Put 37.010 1.980 1.980 0.000   4,617 1.855
BHPLH9 18/12/2014 Call 37.500 0.530 0.530 0.550 10 3,987 0.595
BHPLQ9 18/12/2014 Put 37.500 2.365 2.365 0.000   1,358 2.215
BHPR68 18/12/2014 Call 37.510 0.525 0.525 0.000   158 0.595
BHPR78 18/12/2014 Put 37.510 2.320 2.320 0.000   150 2.175
BHPME7 18/12/2014 Call 38.000 0.395 0.395 0.000 150 4,260 0.455
BHPMF7 18/12/2014 Put 38.000 2.755 2.755 0.000   1,205 2.580
BHPN39 18/12/2014 Call 38.010 0.395 0.395 0.000   1,843 0.450
BHPN29 18/12/2014 Put 38.010 2.695 2.695 0.000   422 2.525
BHPLD9 18/12/2014 Call 38.500 0.290 0.290 0.000   2,950 0.340
BHPLE9 18/12/2014 Put 38.500 3.175 3.175 0.000   623 2.980
BHPJB8 18/12/2014 Call 38.510 0.290 0.290 0.000   387 0.335
BHPJA8 18/12/2014 Put 38.510 3.100 3.100 0.000   1,661 2.905
BHPUC7 18/12/2014 Call 39.000 0.215 0.215 0.000   6,746 0.250
BHPUD7 18/12/2014 Put 39.000 3.620 3.620 0.000   386 3.405
BHPLA8 18/12/2014 Call 39.010 0.210 0.210 0.230 90 2,174 0.250
BHPL98 18/12/2014 Put 39.010 3.530 3.530 0.000   760 3.315
BHPLF9 18/12/2014 Call 39.500 0.155 0.155 0.000   1,876 0.180
BHPLG9 18/12/2014 Put 39.500 4.080 4.080 0.000   340 3.855
BHPJC7 18/12/2014 Call 39.510 0.155 0.155 0.000   2,035 0.180
BHPJD7 18/12/2014 Put 39.510 3.980 3.980 0.000   25 3.745
BHPIG9 18/12/2014 Call 40.000 0.110 0.110 0.000   11,076 0.130
BHPIH9 18/12/2014 Put 40.000 4.555 4.555 0.000   2,869 4.330
BHPCR7 18/12/2014 Call 40.010 0.110 0.110 0.000   1,464 0.130
BHPCS7 18/12/2014 Put 40.010 4.440 4.440 0.000   2,162 4.190
BHPKY9 18/12/2014 Call 40.500 0.075 0.075 0.000   1,365 0.095
BHPLA9 18/12/2014 Put 40.500 5.040 5.040 0.000   4 4.820
BHPJF7 18/12/2014 Call 40.510 0.080 0.080 0.000   123 0.095
BHPJE7 18/12/2014 Put 40.510 4.915 4.915 0.000   41 4.650
BHPLD8 18/12/2014 Call 41.000 0.055 0.055 0.000   1,165 0.070
BHPLE8 18/12/2014 Put 41.000 5.535 5.535 0.000   0 5.320
BHPJG7 18/12/2014 Call 41.010 0.055 0.055 0.000   565 0.070
BHPJH7 18/12/2014 Put 41.010 5.395 5.395 0.000   294 5.125
BHPP49 18/12/2014 Call 41.500 0.040 0.040 0.000   2,043 0.050
BHPP89 18/12/2014 Put 41.500 6.030 6.030 0.000   0 5.820
BHPJJ7 18/12/2014 Call 41.510 0.040 0.040 0.000   20 0.050
BHPJI7 18/12/2014 Put 41.510 5.875 5.875 0.000   90 5.605
BHPR98 18/12/2014 Call 42.000 0.030 0.030 0.000   3,480 0.035
BHPRF8 18/12/2014 Put 42.000 6.525 6.525 0.000   90 6.320
BHPGM9 18/12/2014 Call 42.010 0.030 0.030 0.000   1,313 0.035
BHPGN9 18/12/2014 Put 42.010 6.365 6.365 0.000   538 6.095
BHPZX9 18/12/2014 Call 42.500 0.020 0.020 0.000   1,405 0.025
BHPZY9 18/12/2014 Put 42.500 7.020 7.020 0.000   0 6.820
BHPJK7 18/12/2014 Call 42.510 0.020 0.020 0.000   0 0.025
BHPJL7 18/12/2014 Put 42.510 6.850 6.850 0.000   210 6.585
BHPCO9 18/12/2014 Call 43.000 0.015 0.015 0.000   1,450 0.020
BHPCP9 18/12/2014 Put 43.000 7.520 7.520 0.000   40 7.320
BHPN49 18/12/2014 Call 43.010 0.015 0.015 0.000   1,460 0.020
BHPN79 18/12/2014 Put 43.010 7.340 7.340 0.000   385 7.080
BHPQW9 18/12/2014 Call 44.000 0.006 0.006 0.000   381 0.009
BHPQX9 18/12/2014 Put 44.000 8.520 8.520 0.000   183 8.320
BHPIN7 18/12/2014 Call 44.010 0.007 0.007 0.000   0 0.009
BHPIO7 18/12/2014 Put 44.010 8.325 8.325 0.000   1,430 8.075
BHPT97 18/12/2014 Call 45.000 0.003 0.003 0.000   1,665 0.004
BHPTA7 18/12/2014 Put 45.000 9.520 9.520 0.000   0 9.320
BHPCU7 18/12/2014 Call 45.010 0.003 0.003 0.000   400 0.005
BHPCT7 18/12/2014 Put 45.010 9.315 9.315 0.000   125 9.070
BHPS37 18/12/2014 Call 46.000 0.001 0.001 0.000   425 0.002
BHPS27 18/12/2014 Put 46.000 10.520 10.520 0.000   0 10.320
BHPMN7 18/12/2014 Call 46.010 0.001 0.001 0.000   825 0.002
BHPMM7 18/12/2014 Put 46.010 10.305 10.305 0.000   550 10.065
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 11.020 11.020 0.000   0 10.820
BHPS97 18/12/2014 Call 47.000 0.001 0.001 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 11.520 11.520 0.000   0 11.320
BHPCV7 18/12/2014 Call 47.010 0.001 0.001 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 11.290 11.290 0.000   50 11.055
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 12.270 12.270 0.000   0 12.040
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 14.520 14.520 0.000   0 14.320
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 18.190 18.190 0.000   81 17.980
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 21.520 21.520 0.000   0 21.320
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   399 0.000
BHPN87 18/12/2014 Put 60.000 24.520 24.520 0.000   0 24.320
BHPRL8 29/01/2015 Call 24.000 11.745 11.745 0.000   0 11.950
BHPRM8 29/01/2015 Put 24.000 0.040 0.040 0.000   0 0.040
BHPRO8 29/01/2015 Call 25.000 10.770 10.770 0.000   0 10.970
BHPRN8 29/01/2015 Put 25.000 0.055 0.055 0.000   0 0.050
BHPWL8 29/01/2015 Call 32.000 4.195 4.195 0.000   0 4.375
BHPWM8 29/01/2015 Put 32.000 0.405 0.405 0.000   10 0.375
BHPWF8 29/01/2015 Call 32.500 3.775 3.775 0.000   0 3.945
BHPWG8 29/01/2015 Put 32.500 0.475 0.475 0.000   135 0.440
BHPVQ8 29/01/2015 Call 33.000 3.360 3.360 0.000   120 3.530
BHPVR8 29/01/2015 Put 33.000 0.560 0.560 0.000   3,028 0.525
BHPPW8 29/01/2015 Call 33.010 3.355 3.355 0.000   0 3.520
BHPPV8 29/01/2015 Put 33.010 0.555 0.555 0.000   213 0.515
BHPUD8 29/01/2015 Call 33.500 2.970 2.970 0.000   0 3.130
BHPUE8 29/01/2015 Put 33.500 0.670 0.670 0.000   100 0.620
BHPSP8 29/01/2015 Call 34.000 2.590 2.590 0.000   100 2.750
BHPSQ8 29/01/2015 Put 34.000 0.795 0.795 0.000   56 0.745
BHPPX8 29/01/2015 Call 34.010 2.585 2.585 0.000   0 2.745
BHPQA8 29/01/2015 Put 34.010 0.785 0.785 0.000   188 0.735
BHPS58 29/01/2015 Call 34.500 2.245 2.245 0.000   0 2.395
BHPS68 29/01/2015 Put 34.500 0.955 0.955 0.000   132 0.890
BHPR88 29/01/2015 Call 35.000 1.915 1.915 0.000   0 2.060
BHPRK8 29/01/2015 Put 35.000 1.135 1.135 0.000   1,602 1.060
BHPQC8 29/01/2015 Call 35.010 1.905 1.905 0.000   0 2.055
BHPQB8 29/01/2015 Put 35.010 1.115 1.115 0.000   190 1.045
BHPPR8 29/01/2015 Call 35.500 1.610 1.610 0.000   0 1.755
BHPPS8 29/01/2015 Put 35.500 1.340 1.340 0.000   75 1.260
BHPXU8 29/01/2015 Call 35.510 1.610 1.610 0.000   0 1.750
BHPXT8 29/01/2015 Put 35.510 1.320 1.320 0.000   40 1.235
BHPN28 29/01/2015 Call 36.000 1.345 1.345 0.000   486 1.480
BHPN38 29/01/2015 Put 36.000 1.585 1.585 0.000 10 423 1.485
BHPQD8 29/01/2015 Call 36.010 1.340 1.340 0.000   269 1.475
BHPQE8 29/01/2015 Put 36.010 1.550 1.550 0.000   563 1.455
BHPPT8 29/01/2015 Call 36.500 1.110 1.110 0.000   935 1.230
BHPPU8 29/01/2015 Put 36.500 1.855 1.855 0.000   194 1.740
BHPMX8 29/01/2015 Call 37.000 0.895 0.895 0.000   266 1.010
BHPMY8 29/01/2015 Put 37.000 2.155 2.155 0.000   50 2.025
BHPQH8 29/01/2015 Call 37.010 0.895 0.895 0.000   385 1.010
BHPQF8 29/01/2015 Put 37.010 2.105 2.105 0.000   441 1.980
BHPP38 29/01/2015 Call 37.500 0.720 0.720 0.000   85 0.825
BHPP48 29/01/2015 Put 37.500 2.490 2.490 0.000   10 2.345
BHPPL8 29/01/2015 Call 38.000 0.570 0.570 0.000   1,847 0.660
BHPPM8 29/01/2015 Put 38.000 2.855 2.855 0.000   0 2.690
BHPP58 29/01/2015 Call 38.500 0.450 0.450 0.000   106 0.520
BHPP68 29/01/2015 Put 38.500 3.250 3.250 0.000   61 3.065
BHPPN8 29/01/2015 Call 39.000 0.345 0.345 0.000   169 0.410
BHPPO8 29/01/2015 Put 39.000 3.665 3.665 0.000   150 3.475
BHPP18 29/01/2015 Call 39.500 0.265 0.265 0.000   891 0.315
BHPP28 29/01/2015 Put 39.500 4.110 4.110 0.000   0 3.900
BHPP98 29/01/2015 Call 40.000 0.205 0.205 0.000   254 0.240
BHPPK8 29/01/2015 Put 40.000 4.570 4.570 0.000   0 4.355
BHPNY8 29/01/2015 Call 40.500 0.155 0.155 0.000   46 0.185
BHPNZ8 29/01/2015 Put 40.500 5.050 5.050 0.000   0 4.830
BHPP78 29/01/2015 Call 41.000 0.115 0.115 0.000   160 0.140
BHPP88 29/01/2015 Put 41.000 5.535 5.535 0.000   0 5.320
BHPN48 29/01/2015 Call 41.500 0.090 0.090 0.000   94 0.105
BHPN58 29/01/2015 Put 41.500 6.025 6.025 0.000   0 5.820
BHPPP8 29/01/2015 Call 42.000 0.065 0.065 0.000   0 0.080
BHPPQ8 29/01/2015 Put 42.000 6.525 6.525 0.000   0 6.320
BHPMZ8 29/01/2015 Call 42.500 0.050 0.050 0.000   15 0.060
BHPN18 29/01/2015 Put 42.500 7.020 7.020 0.000   0 6.820
BHPT68 29/01/2015 Call 43.000 0.040 0.040 0.000   0 0.050
BHPT78 29/01/2015 Put 43.000 7.520 7.520 0.000   0 7.320
BHPRP8 29/01/2015 Call 44.000 0.020 0.020 0.000   0 0.030
BHPRT8 29/01/2015 Put 44.000 8.520 8.520 0.000   0 8.320
BHPRV8 29/01/2015 Call 44.500 0.015 0.015 0.000   0 0.020
BHPRU8 29/01/2015 Put 44.500 9.020 9.020 0.000   0 8.820
BHPRW8 29/01/2015 Call 45.000 0.010 0.010 0.000   0 0.015
BHPRX8 29/01/2015 Put 45.000 9.520 9.520 0.000   0 9.330
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 31.385 31.385 0.000   0 31.180
BHPWN8 26/02/2015 Call 32.000 4.365 4.365 0.000   0 4.535
BHPWO8 26/02/2015 Put 32.000 0.515 0.515 0.000   0 0.475
BHPWH8 26/02/2015 Call 32.500 3.960 3.960 0.000   0 4.130
BHPWI8 26/02/2015 Put 32.500 0.605 0.605 0.000   120 0.565
BHPVS8 26/02/2015 Call 33.000 3.565 3.565 0.000   0 3.725
BHPVT8 26/02/2015 Put 33.000 0.710 0.710 0.000   230 0.655
BHPVG8 26/02/2015 Call 33.500 3.185 3.185 0.000   0 3.345
BHPVH8 26/02/2015 Put 33.500 0.820 0.820 0.000   100 0.775
BHPUR8 26/02/2015 Call 34.000 2.825 2.825 0.000   0 2.975
BHPUS8 26/02/2015 Put 34.000 0.955 0.955 0.000   99 0.900
BHPVE8 26/02/2015 Call 34.500 2.485 2.485 0.000   0 2.640
BHPVF8 26/02/2015 Put 34.500 1.110 1.110 0.000   170 1.055
BHPUV8 26/02/2015 Call 35.000 2.175 2.175 0.000   0 2.315
BHPUW8 26/02/2015 Put 35.000 1.295 1.295 0.000   105 1.230
BHPXA8 26/02/2015 Call 35.010 2.165 2.165 0.000   0 2.305
BHPXK8 26/02/2015 Put 35.010 1.270 1.270 0.000   0 1.205
BHPVK8 26/02/2015 Call 35.500 1.880 1.880 0.000   0 2.015
BHPVL8 26/02/2015 Put 35.500 1.500 1.500 0.000   30 1.425
BHPUX8 26/02/2015 Call 36.000 1.625 1.625 0.000   6 1.740
BHPV58 26/02/2015 Put 36.000 1.740 1.740 0.000   0 1.650
BHPXM8 26/02/2015 Call 36.010 1.615 1.615 0.000   0 1.730
BHPXL8 26/02/2015 Put 36.010 1.700 1.700 0.000   20 1.610
BHPVI8 26/02/2015 Call 36.500 1.380 1.380 1.490 44 10 1.480
BHPVJ8 26/02/2015 Put 36.500 2.000 2.000 0.000   0 1.895
BHPVA8 26/02/2015 Call 37.000 1.155 1.155 0.000   300 1.255
BHPVB8 26/02/2015 Put 37.000 2.285 2.285 0.000   0 2.175
BHPXN8 26/02/2015 Call 37.010 1.150 1.150 0.000   0 1.245
BHPXO8 26/02/2015 Put 37.010 2.225 2.225 0.000   0 2.115
BHPUP8 26/02/2015 Call 37.500 0.960 0.960 0.000   25 1.045
BHPUQ8 26/02/2015 Put 37.500 2.605 2.605 0.000   0 2.475
BHPVC8 26/02/2015 Call 38.000 0.785 0.785 0.000   360 0.865
BHPVD8 26/02/2015 Put 38.000 2.945 2.945 0.000   50 2.805
BHPUL8 26/02/2015 Call 38.500 0.640 0.640 0.000   210 0.710
BHPUM8 26/02/2015 Put 38.500 3.320 3.320 0.000   0 3.170
BHPV88 26/02/2015 Call 39.000 0.520 0.520 0.000   50 0.575
BHPV98 26/02/2015 Put 39.000 3.720 3.720 0.000   0 3.555
BHPUN8 26/02/2015 Call 39.500 0.415 0.415 0.000   0 0.470
BHPUO8 26/02/2015 Put 39.500 4.145 4.145 0.000   0 3.975
BHPV68 26/02/2015 Call 40.000 0.345 0.345 0.000   150 0.385
BHPV78 26/02/2015 Put 40.000 4.595 4.595 0.000   0 4.415
BHPUT8 26/02/2015 Call 40.500 0.275 0.275 0.000   0 0.315
BHPUU8 26/02/2015 Put 40.500 5.050 5.050 0.000   0 4.870
BHPFH8 26/03/2015 Call 0.010 35.275 35.275 0.000   0 35.480
BHPUR7 26/03/2015 Call 23.010 12.175 12.175 0.000   0 12.380
BHPUQ7 26/03/2015 Put 23.010 0.035 0.035 0.000   30 0.035
BHPUS7 26/03/2015 Call 23.510 11.700 11.700 0.000   0 11.905
BHPUT7 26/03/2015 Put 23.510 0.045 0.045 0.000   0 0.045
BHPU57 26/03/2015 Call 24.000 11.815 11.815 0.000   0 12.020
BHPU47 26/03/2015 Put 24.000 0.060 0.060 0.000   180 0.060
BHPUV7 26/03/2015 Call 24.010 11.225 11.225 0.000   414 11.430
BHPUU7 26/03/2015 Put 24.010 0.065 0.065 0.000   0 0.060
BHPC28 26/03/2015 Call 25.010 10.260 10.260 0.000   11 10.460
BHPC18 26/03/2015 Put 25.010 0.090 0.090 0.000   320 0.085
BHPXO9 26/03/2015 Call 27.000 8.900 8.900 0.000   0 9.095
BHPXP9 26/03/2015 Put 27.000 0.170 0.170 0.000   6,458 0.165
BHPTZ7 26/03/2015 Call 28.010 7.405 7.405 0.000   260 7.595
BHPU17 26/03/2015 Put 28.010 0.235 0.235 0.000   260 0.225
BHPQD9 26/03/2015 Call 29.000 7.005 7.005 0.000   0 7.195
BHPQE9 26/03/2015 Put 29.000 0.320 0.320 0.000   360 0.305
BHPQH9 26/03/2015 Call 30.000 6.080 6.080 0.000   0 6.275
BHPQI9 26/03/2015 Put 30.000 0.430 0.430 0.000   670 0.405
BHPTV7 26/03/2015 Call 30.010 5.590 5.590 0.000   0 5.785
BHPTW7 26/03/2015 Put 30.010 0.425 0.425 0.000   577 0.405
BHPQB9 26/03/2015 Call 31.000 5.185 5.185 0.000   15 5.385
BHPQC9 26/03/2015 Put 31.000 0.575 0.575 0.000   2,625 0.540
BHPSV7 26/03/2015 Call 31.010 4.735 4.735 0.000   1,828 4.930
BHPSU7 26/03/2015 Put 31.010 0.570 0.570 0.000   585 0.540
BHPQF9 26/03/2015 Call 32.000 4.340 4.340 0.000   0 4.540
BHPQG9 26/03/2015 Put 32.000 0.765 0.765 0.000   1,045 0.720
BHPSW7 26/03/2015 Call 32.010 3.930 3.930 0.000   94 4.125
BHPSX7 26/03/2015 Put 32.010 0.760 0.760 0.000   190 0.720
BHPQH7 26/03/2015 Call 32.500 3.945 3.945 0.000   0 4.135
BHPQI7 26/03/2015 Put 32.500 0.885 0.885 0.000   25 0.840
BHPSS7 26/03/2015 Call 32.510 3.555 3.555 0.000   71 3.740
BHPST7 26/03/2015 Put 32.510 0.880 0.880 0.000   100 0.830
BHPQL9 26/03/2015 Call 33.000 3.555 3.555 0.000   57 3.740
BHPQM9 26/03/2015 Put 33.000 1.020 1.020 0.000   428 0.960
BHPSZ7 26/03/2015 Call 33.010 3.195 3.195 0.000   70 3.370
BHPSY7 26/03/2015 Put 33.010 1.010 1.010 0.920 10 720 0.955
BHPQJ7 26/03/2015 Call 33.500 3.190 3.190 0.000   0 3.370
BHPQK7 26/03/2015 Put 33.500 1.175 1.175 0.000   60 1.110
BHPQN9 26/03/2015 Call 34.000 2.835 2.835 0.000   95 3.005
BHPQO9 26/03/2015 Put 34.000 1.340 1.340 0.000   7,681 1.270
BHPSA7 26/03/2015 Call 34.010 2.530 2.530 0.000   100 2.690
BHPSB7 26/03/2015 Put 34.010 1.330 1.330 0.000   267 1.260
BHPQ97 26/03/2015 Call 34.500 2.510 2.510 0.000   150 2.675
BHPQA7 26/03/2015 Put 34.500 1.535 1.535 0.000   205 1.460
BHPQJ9 26/03/2015 Call 35.000 2.200 2.200 0.000   71 2.350
BHPQK9 26/03/2015 Put 35.000 1.750 1.750 0.000   1,172 1.655
BHPSC7 26/03/2015 Call 35.010 1.945 1.945 0.000   0 2.090
BHPSD7 26/03/2015 Put 35.010 1.735 1.735 0.000   1,080 1.650
BHPQB7 26/03/2015 Call 35.500 1.920 1.920 0.000   690 2.060
BHPQC7 26/03/2015 Put 35.500 1.990 1.990 0.000   2,578 1.890
BHPWJ8 26/03/2015 Call 35.510 1.690 1.690 0.000   0 1.820
BHPWK8 26/03/2015 Put 35.510 1.975 1.975 0.000   0 1.875
BHPQR9 26/03/2015 Call 36.000 1.660 1.660 0.000   984 1.785
BHPQS9 26/03/2015 Put 36.000 2.250 2.250 0.000 225 3,941 2.135
BHPSF7 26/03/2015 Call 36.010 1.455 1.455 0.000   190 1.575
BHPSE7 26/03/2015 Put 36.010 2.230 2.230 0.000   255 2.120
BHPQL7 26/03/2015 Call 36.500 1.415 1.415 0.000   394 1.545
BHPQM7 26/03/2015 Put 36.500 2.535 2.535 0.000   2,516 2.415
BHPSR7 26/03/2015 Call 36.510 1.245 1.245 0.000   102 1.355
BHPSQ7 26/03/2015 Put 36.510 2.515 2.515 0.000   690 2.395
BHPQP9 26/03/2015 Call 37.000 1.210 1.210 0.000   392 1.315
BHPQQ9 26/03/2015 Put 37.000 2.840 2.840 0.000   356 2.705
BHPSG7 26/03/2015 Call 37.010 1.055 1.055 0.000   100 1.155
BHPSH7 26/03/2015 Put 37.010 2.820 2.820 0.000   290 2.685
BHPQN7 26/03/2015 Call 37.500 1.010 1.010 0.000   281 1.120
BHPQO7 26/03/2015 Put 37.500 3.165 3.165 0.000   328 3.030
BHPW98 26/03/2015 Call 37.510 0.890 0.890 0.000   0 0.980
BHPWA8 26/03/2015 Put 37.510 3.145 3.145 0.000   75 3.005
BHPVN9 26/03/2015 Call 38.000 0.855 0.855 0.000   10,979 0.945
BHPVW9 26/03/2015 Put 38.000 3.520 3.520 0.000   1,037 3.365
BHPSJ7 26/03/2015 Call 38.010 0.745 0.745 0.000   200 0.825
BHPSI7 26/03/2015 Put 38.010 3.490 3.490 0.000   1,750 3.340
BHPQF7 26/03/2015 Call 38.500 0.705 0.705 0.000   5,143 0.785
BHPQG7 26/03/2015 Put 38.500 3.880 3.880 0.000   620 3.725
BHPF37 26/03/2015 Call 39.000 0.590 0.590 0.000   3,200 0.655
BHPF47 26/03/2015 Put 39.000 4.270 4.270 0.000   2,127 4.105
BHPT17 26/03/2015 Call 39.010 0.510 0.510 0.000   301 0.575
BHPT27 26/03/2015 Put 39.010 4.240 4.240 0.000   110 4.075
BHPQD7 26/03/2015 Call 39.500 0.480 0.480 0.000   1,687 0.540
BHPQE7 26/03/2015 Put 39.500 4.670 4.670 0.000   49 4.500
BHPCJ8 26/03/2015 Call 40.000 0.395 0.395 0.430 500 641 0.445
BHPCK8 26/03/2015 Put 40.000 5.090 5.090 0.000   585 4.910
BHPT47 26/03/2015 Call 40.010 0.345 0.345 0.000   435 0.390
BHPT37 26/03/2015 Put 40.010 5.055 5.055 0.000   182 4.875
BHPSM7 26/03/2015 Call 40.500 0.320 0.320 0.000   275 0.360
BHPSN7 26/03/2015 Put 40.500 5.520 5.520 0.000   200 5.335
BHPE58 26/03/2015 Call 41.000 0.260 0.260 0.290 200 1,151 0.295
BHPE68 26/03/2015 Put 41.000 5.960 5.960 5.840 120 374 5.770
BHPC58 26/03/2015 Call 41.010 0.225 0.225 0.000   50 0.255
BHPC48 26/03/2015 Put 41.010 5.925 5.925 0.000   144 5.730
BHPTF7 26/03/2015 Call 41.500 0.210 0.210 0.000   299 0.235
BHPTG7 26/03/2015 Put 41.500 6.410 6.410 0.000   12 6.215
BHPUY8 26/03/2015 Call 42.000 0.165 0.165 0.000   1,172 0.190
BHPUZ8 26/03/2015 Put 42.000 6.865 6.865 0.000   160 6.660
BHPC68 26/03/2015 Call 42.010 0.150 0.150 0.000   1,017 0.165
BHPC78 26/03/2015 Put 42.010 6.820 6.820 0.000 20 210 6.620
BHPMT8 26/03/2015 Call 42.500 0.135 0.135 0.000   200 0.150
BHPMU8 26/03/2015 Put 42.500 7.325 7.325 0.000   0 7.115
BHPB17 26/03/2015 Call 43.000 0.105 0.105 0.000   849 0.120
BHPB27 26/03/2015 Put 43.000 7.790 7.790 0.000   50 7.575
BHPC98 26/03/2015 Call 43.010 0.095 0.095 0.000   0 0.105
BHPC88 26/03/2015 Put 43.010 7.745 7.745 0.000 10 0 7.530
BHPCF8 26/03/2015 Call 44.010 0.060 0.060 0.000   350 0.070
BHPCG8 26/03/2015 Put 44.010 8.695 8.695 0.000   0 8.465
BHPZL7 26/03/2015 Call 45.010 0.040 0.040 0.000   0 0.045
BHPZK7 26/03/2015 Put 45.010 9.660 9.660 0.000   121 9.420
BHPFI8 26/03/2015 Call 45.510 0.030 0.030 0.000   250 0.035
BHPFJ8 26/03/2015 Put 45.510 10.140 10.140 0.000   0 9.900
BHPZM7 26/03/2015 Call 46.010 0.025 0.025 0.000   350 0.030
BHPZN7 26/03/2015 Put 46.010 10.625 10.625 0.000   44 10.385
BHPZY7 26/03/2015 Call 48.500 0.006 0.006 0.000   450 0.009
BHPB18 26/03/2015 Put 48.500 13.125 13.125 0.000   22 12.890
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000      
BHPYF8 26/03/2015 Put 54.010 18.460 18.460 0.000      
BHPV19 25/06/2015 Call 20.000 15.740 15.740 0.000   0 15.930
BHPUZ9 25/06/2015 Put 20.000 0.050 0.050 0.000   10 0.050
BHPIH8 25/06/2015 Call 21.000 14.760 14.760 0.000   0 14.950
BHPII8 25/06/2015 Put 21.000 0.065 0.065 0.000   0 0.065
BHPIJ8 25/06/2015 Call 22.000 13.785 13.785 0.000   0 13.975
BHPIK8 25/06/2015 Put 22.000 0.080 0.080 0.000   0 0.080
BHPIM8 25/06/2015 Call 23.000 12.810 12.810 0.000   0 13.000
BHPIL8 25/06/2015 Put 23.000 0.105 0.105 0.000   0 0.105
BHPKM8 25/06/2015 Call 23.010 12.415 12.415 0.000   0 12.590
BHPKN8 25/06/2015 Put 23.010 0.105 0.105 0.000   0 0.105
BHPKQ8 25/06/2015 Call 23.500 12.325 12.325 0.000   0 12.515
BHPKR8 25/06/2015 Put 23.500 0.120 0.120 0.000   0 0.115
BHPKT8 25/06/2015 Call 24.000 11.845 11.845 0.000   0 12.030
BHPKS8 25/06/2015 Put 24.000 0.135 0.135 0.000   0 0.130
BHPKP8 25/06/2015 Call 24.010 11.465 11.465 0.000   0 11.645
BHPKO8 25/06/2015 Put 24.010 0.135 0.135 0.000   0 0.130
BHPKU8 25/06/2015 Call 24.500 11.365 11.365 0.000   0 11.550
BHPKV8 25/06/2015 Put 24.500 0.155 0.155 0.000   200 0.150
BHPS78 25/06/2015 Call 24.510 10.995 10.995 0.000   0 11.180
BHPSA8 25/06/2015 Put 24.510 0.155 0.155 0.000   0 0.150
BHPV29 25/06/2015 Call 25.000 10.880 10.880 0.000   6 11.070
BHPV39 25/06/2015 Put 25.000 0.175 0.175 0.000   323 0.170
BHPSC8 25/06/2015 Call 25.500 10.405 10.405 0.000   0 10.595
BHPSB8 25/06/2015 Put 25.500 0.200 0.200 0.000   100 0.190
BHPSB9 25/06/2015 Call 28.000 8.070 8.070 0.000   0 8.250
BHPSC9 25/06/2015 Put 28.000 0.390 0.390 0.000   290 0.375
BHPRW9 25/06/2015 Call 29.000 7.170 7.170 0.000   0 7.340
BHPRX9 25/06/2015 Put 29.000 0.510 0.510 0.000   50 0.485
BHPRY9 25/06/2015 Call 30.000 6.290 6.290 0.000   249 6.450
BHPRZ9 25/06/2015 Put 30.000 0.655 0.655 0.000   50 0.620
BHPS79 25/06/2015 Call 31.000 5.440 5.440 0.000   49 5.600
BHPS89 25/06/2015 Put 31.000 0.835 0.835 0.000   434 0.800
BHPS59 25/06/2015 Call 32.000 4.640 4.640 0.000   37 4.795
BHPS69 25/06/2015 Put 32.000 1.070 1.070 0.000   314 1.020
BHPKK8 25/06/2015 Call 32.500 4.245 4.245 0.000   0 4.400
BHPKL8 25/06/2015 Put 32.500 1.200 1.200 0.000   140 1.140
BHPS99 25/06/2015 Call 33.000 3.885 3.885 0.000   350 4.035
BHPSA9 25/06/2015 Put 33.000 1.350 1.350 0.000   875 1.290
BHPJF8 25/06/2015 Call 33.500 3.525 3.525 0.000   0 3.675
BHPJG8 25/06/2015 Put 33.500 1.510 1.510 0.000   70 1.445
BHPS19 25/06/2015 Call 34.000 3.190 3.190 0.000   60 3.335
BHPS29 25/06/2015 Put 34.000 1.695 1.695 0.000   1,407 1.615
BHPJH8 25/06/2015 Call 34.500 2.875 2.875 0.000   0 3.020
BHPJI8 25/06/2015 Put 34.500 1.890 1.890 0.000   1,000 1.810
BHPS39 25/06/2015 Call 35.000 2.575 2.575 0.000   200 2.705
BHPS49 25/06/2015 Put 35.000 2.105 2.105 0.000   317 2.015
BHPJJ8 25/06/2015 Call 35.500 2.305 2.305 0.000   140 2.435
BHPJK8 25/06/2015 Put 35.500 2.345 2.345 0.000   170 2.250
BHPT49 25/06/2015 Call 36.000 2.040 2.040 0.000   943 2.165
BHPT59 25/06/2015 Put 36.000 2.595 2.595 2.500 40 1,388 2.490
BHPJP8 25/06/2015 Call 36.500 1.815 1.815 0.000   0 1.930
BHPJQ8 25/06/2015 Put 36.500 2.875 2.875 0.000   0 2.760
BHPBM7 25/06/2015 Call 37.000 1.590 1.590 0.000   2,253 1.705
BHPBO7 25/06/2015 Put 37.000 3.165 3.165 3.170 25 6,016 3.045
BHPJT8 25/06/2015 Call 37.500 1.405 1.405 0.000   10 1.500
BHPJU8 25/06/2015 Put 37.500 3.480 3.480 0.000   1,110 3.345
BHPMG7 25/06/2015 Call 38.000 1.225 1.225 0.000   1,571 1.320
BHPMH7 25/06/2015 Put 38.000 3.810 3.810 0.000   389 3.670
BHPSS8 25/06/2015 Call 38.010 1.205 1.205 0.000   35 1.295
BHPSR8 25/06/2015 Put 38.010 3.690 3.690 0.000   45 3.555
BHPJR8 25/06/2015 Call 38.500 1.065 1.065 0.000   131 1.145
BHPJS8 25/06/2015 Put 38.500 4.155 4.155 0.000   150 4.005
BHPUE7 25/06/2015 Call 39.000 0.925 0.925 0.000   746 1.005
BHPUF7 25/06/2015 Put 39.000 4.520 4.520 0.000   175 4.365
BHPST8 25/06/2015 Call 39.010 0.915 0.915 0.000   25 0.990
BHPT18 25/06/2015 Put 39.010 4.380 4.380 0.000   0 4.225
BHPJV8 25/06/2015 Call 39.500 0.800 0.800 0.000   0 0.865
BHPJW8 25/06/2015 Put 39.500 4.895 4.895 0.000   0 4.735
BHPBU7 25/06/2015 Call 40.000 0.695 0.695 0.000   2,066 0.755
BHPBT7 25/06/2015 Put 40.000 5.295 5.295 0.000   810 5.125
BHPT38 25/06/2015 Call 40.010 0.685 0.685 0.000   0 0.745
BHPT28 25/06/2015 Put 40.010 5.125 5.125 0.000   130 4.960
BHPKW8 25/06/2015 Call 40.500 0.590 0.590 0.000   0 0.650
BHPKX8 25/06/2015 Put 40.500 5.695 5.695 0.000   55 5.525
BHPLF8 25/06/2015 Call 41.000 0.515 0.515 0.000   1,138 0.560
BHPLG8 25/06/2015 Put 41.000 6.115 6.115 0.000   80 5.935
BHPM18 25/06/2015 Call 41.500 0.440 0.440 0.000   200 0.485
BHPM28 25/06/2015 Put 41.500 6.540 6.540 0.000   0 6.360
BHPRG8 25/06/2015 Call 42.000 0.380 0.380 0.000   224 0.410
BHPRH8 25/06/2015 Put 42.000 6.970 6.970 0.000   145 6.785
BHPMV8 25/06/2015 Call 42.500 0.325 0.325 0.000   10 0.360
BHPMW8 25/06/2015 Put 42.500 7.415 7.415 0.000   0 7.225
BHPBV7 25/06/2015 Call 43.000 0.270 0.270 0.000   115 0.305
BHPBW7 25/06/2015 Put 43.000 7.860 7.860 0.000   155 7.670
BHPG18 25/06/2015 Call 44.000 0.195 0.195 0.000   472 0.220
BHPG28 25/06/2015 Put 44.000 8.770 8.770 0.000   671 8.575
BHPBY7 25/06/2015 Call 46.000 0.095 0.095 0.000   570 0.100
BHPBX7 25/06/2015 Put 46.000 10.655 10.655 0.000   287 10.455
BHPSD8 25/06/2015 Call 46.500 0.080 0.080 0.000   0 0.085
BHPSG8 25/06/2015 Put 46.500 11.135 11.135 0.000   0 10.940
BHPIN8 25/06/2015 Call 47.000 0.065 0.065 0.000   111 0.070
BHPIO8 25/06/2015 Put 47.000 11.620 11.620 0.000   0 11.425
BHPSL8 25/06/2015 Call 47.010 0.065 0.065 0.000   0 0.070
BHPSM8 25/06/2015 Put 47.010 11.270 11.270 0.000   105 11.080
BHPSK8 25/06/2015 Call 47.500 0.055 0.055 0.000   0 0.060
BHPSH8 25/06/2015 Put 47.500 12.110 12.110 0.000   0 11.915
BHPIQ8 25/06/2015 Call 48.000 0.050 0.050 0.000   504 0.055
BHPIP8 25/06/2015 Put 48.000 12.605 12.605 0.000   0 12.410
BHPKG7 25/06/2015 Call 49.000 0.040 0.040 0.000   500 0.045
BHPKF7 25/06/2015 Put 49.000 13.595 13.595 0.000   0 13.400
BHPKH7 25/06/2015 Call 52.000 0.020 0.020 0.000   230 0.025
BHPKI7 25/06/2015 Put 52.000 16.550 16.550 0.000   0 16.370
BHPWB8 25/06/2015 Call 54.010 0.010 0.010 0.000   0 0.010
BHPWC8 25/06/2015 Put 54.010 18.100 18.100 0.000   0 17.925
BHPWQ8 24/09/2015 Call 23.000 12.860 12.860 0.000   0 13.025
BHPWP8 24/09/2015 Put 23.000 0.025 0.025 0.000   0 0.020
BHPWR8 24/09/2015 Call 23.500 12.375 12.375 0.000   0 12.550
BHPWS8 24/09/2015 Put 23.500 0.035 0.035 0.000   0 0.030
BHPWU8 24/09/2015 Call 24.000 11.895 11.895 0.000   0 12.080
BHPWT8 24/09/2015 Put 24.000 0.045 0.045 0.000   0 0.040
BHPWV8 24/09/2015 Call 24.500 11.420 11.420 0.000   0 11.610
BHPWW8 24/09/2015 Put 24.500 0.060 0.060 0.000   0 0.055
BHPWY8 24/09/2015 Call 25.000 10.950 10.950 0.000   0 11.140
BHPWX8 24/09/2015 Put 25.000 0.080 0.080 0.000   0 0.075
BHPLU8 24/09/2015 Call 29.000 7.345 7.345 0.000   0 7.530
BHPLT8 24/09/2015 Put 29.000 0.495 0.495 0.000   0 0.465
BHPLR8 24/09/2015 Call 29.500 6.920 6.920 0.000   0 7.100
BHPLS8 24/09/2015 Put 29.500 0.590 0.590 0.000   0 0.550
BHPLQ8 24/09/2015 Call 30.000 6.505 6.505 0.000   0 6.675
BHPLP8 24/09/2015 Put 30.000 0.700 0.700 0.000   0 0.660
BHPLW8 24/09/2015 Call 30.500 6.105 6.105 0.000   0 6.275
BHPLX8 24/09/2015 Put 30.500 0.815 0.815 0.000   0 0.775
BHPSE8 24/09/2015 Call 31.000 5.710 5.710 0.000   0 5.880
BHPSF8 24/09/2015 Put 31.000 0.960 0.960 0.000   0 0.910
BHPQT8 24/09/2015 Call 32.000 4.970 4.970 0.000   37 5.125
BHPQU8 24/09/2015 Put 32.000 1.270 1.270 0.000   80 1.205
BHPQN8 24/09/2015 Call 33.000 4.275 4.275 0.000   17 4.420
BHPQO8 24/09/2015 Put 33.000 1.635 1.635 0.000   30 1.560
BHPQL8 24/09/2015 Call 34.000 3.645 3.645 0.000   0 3.790
BHPQM8 24/09/2015 Put 34.000 2.065 2.065 0.000   153 1.985
BHPQJ8 24/09/2015 Call 35.000 3.100 3.100 0.000   0 3.230
BHPQK8 24/09/2015 Put 35.000 2.560 2.560 0.000   0 2.465
BHPY78 24/09/2015 Call 35.010 2.835 2.835 0.000   100 2.955
BHPY68 24/09/2015 Put 35.010 2.540 2.540 0.000   0 2.445
BHPQX8 24/09/2015 Call 36.000 2.615 2.615 0.000   150 2.730
BHPQY8 24/09/2015 Put 36.000 3.100 3.100 0.000   65 2.990
BHPQZ8 24/09/2015 Call 37.000 2.195 2.195 0.000   150 2.305
BHPRQ8 24/09/2015 Put 37.000 3.690 3.690 0.000   0 3.560
BHPQP8 24/09/2015 Call 38.000 1.855 1.855 0.000   80 1.945
BHPQQ8 24/09/2015 Put 38.000 4.325 4.325 0.000   0 4.195
BHPQR8 24/09/2015 Call 39.000 1.550 1.550 0.000   0 1.630
BHPQS8 24/09/2015 Put 39.000 5.010 5.010 0.000   10 4.870
BHPQV8 24/09/2015 Call 40.000 1.285 1.285 0.000   0 1.360
BHPQW8 24/09/2015 Put 40.000 5.735 5.735 0.000   0 5.585
BHPU88 24/09/2015 Call 41.000 1.070 1.070 0.000   115 1.130
BHPU98 24/09/2015 Put 41.000 6.500 6.500 0.000   0 6.340
BHPV18 24/09/2015 Call 42.000 0.875 0.875 0.000   179 0.925
BHPV28 24/09/2015 Put 42.000 7.310 7.310 0.000   170 7.145
BHPB37 24/09/2015 Call 43.000 0.720 0.720 0.000   15 0.765
BHPB47 24/09/2015 Put 43.000 8.155 8.155 0.000   0 7.980
BHPT88 24/09/2015 Call 44.000 0.580 0.580 0.000   0 0.615
BHPT98 24/09/2015 Put 44.000 9.025 9.025 0.000   65 8.845
BHPXQ9 17/12/2015 Call 27.000 9.175 9.175 0.000   0 9.350
BHPXR9 17/12/2015 Put 27.000 0.715 0.715 0.000   1,950 0.685
BHPSK9 17/12/2015 Call 28.000 8.315 8.315 0.000   0 8.485
BHPUD9 17/12/2015 Put 28.000 0.875 0.875 0.000   565 0.840
BHPMK9 17/12/2015 Call 29.000 7.480 7.480 0.000   0 7.650
BHPML9 17/12/2015 Put 29.000 1.060 1.060 0.000   430 1.025
BHPLK9 17/12/2015 Call 30.000 6.700 6.700 0.000   0 6.845
BHPLL9 17/12/2015 Put 30.000 1.295 1.295 0.000   480 1.245
BHPJR9 17/12/2015 Call 31.000 5.950 5.950 0.000   0 6.070
BHPJS9 17/12/2015 Put 31.000 1.550 1.550 0.000   230 1.495
BHPS88 17/12/2015 Call 32.000 5.275 5.275 0.000   80 5.360
BHPS98 17/12/2015 Put 32.000 1.865 1.865 0.000   1,016 1.800
BHPNW8 17/12/2015 Call 33.000 4.650 4.650 0.000   0 4.685
BHPNX8 17/12/2015 Put 33.000 2.215 2.215 0.000   70 2.135
BHPNU8 17/12/2015 Call 34.000 4.080 4.080 0.000   20 4.080
BHPNV8 17/12/2015 Put 34.000 2.600 2.600 0.000   242 2.515
BHPNM8 17/12/2015 Call 35.000 3.585 3.585 0.000   0 3.555
BHPNN8 17/12/2015 Put 35.000 3.045 3.045 0.000   184 2.950
BHPNO8 17/12/2015 Call 36.000 3.115 3.115 0.000   0 3.085
BHPNP8 17/12/2015 Put 36.000 3.530 3.530 0.000   63 3.415
BHPNQ8 17/12/2015 Call 37.000 2.715 2.715 0.000   1,731 2.720
BHPNR8 17/12/2015 Put 37.000 4.060 4.060 0.000   2,269 3.945
BHPNS8 17/12/2015 Call 38.000 2.350 2.350 0.000   136 2.385
BHPNT8 17/12/2015 Put 38.000 4.655 4.655 0.000   101 4.525
BHPN68 17/12/2015 Call 39.000 2.035 2.035 0.000   40 2.100
BHPN78 17/12/2015 Put 39.000 5.285 5.285 0.000   180 5.140
BHPN88 17/12/2015 Call 40.000 1.750 1.750 0.000   413 1.825
BHPN98 17/12/2015 Put 40.000 5.965 5.965 0.000   1,081 5.825
BHPNK8 17/12/2015 Call 41.000 1.505 1.505 0.000   0 1.590
BHPNL8 17/12/2015 Put 41.000 6.705 6.705 0.000   500 6.550
BHPRI8 17/12/2015 Call 42.000 1.290 1.290 0.000   1,830 1.360
BHPRJ8 17/12/2015 Put 42.000 7.475 7.475 0.000   1,000 7.315
BHPCQ9 17/12/2015 Call 43.000 1.110 1.110 0.000   850 1.175
BHPCR9 17/12/2015 Put 43.000 8.285 8.285 0.000   500 8.120
BHPTA8 17/12/2015 Call 44.000 0.945 0.945 0.000   0 0.995
BHPTB8 17/12/2015 Put 44.000 9.130 9.130 0.000   30 8.955
BHPLP9 17/12/2015 Call 45.000 0.810 0.810 0.000   910 0.860
BHPLO9 17/12/2015 Put 45.000 9.995 9.995 0.000   20 9.815
BHPLM9 17/12/2015 Call 50.000 0.355 0.355 0.000   343 0.380
BHPLN9 17/12/2015 Put 50.000 14.620 14.620 0.000   280 14.430
BHPG78 23/03/2016 Call 31.000 6.160 6.160 0.000   0 6.320
BHPG88 23/03/2016 Put 31.000 1.525 1.525 0.000   0 1.475
BHPQP7 23/03/2016 Call 32.000 5.505 5.505 0.000   0 5.645
BHPQQ7 23/03/2016 Put 32.000 1.870 1.870 0.000   0 1.810
BHPQR7 23/03/2016 Call 33.000 4.895 4.895 0.000   0 5.015
BHPQS7 23/03/2016 Put 33.000 2.280 2.280 0.000   0 2.215
BHPRJ7 23/03/2016 Call 34.000 4.325 4.325 0.000   0 4.430
BHPRK7 23/03/2016 Put 34.000 2.735 2.735 0.000   0 2.650
BHPRH7 23/03/2016 Call 35.000 3.800 3.800 0.000   0 3.895
BHPRI7 23/03/2016 Put 35.000 3.225 3.225 0.000   0 3.135
BHPRL7 23/03/2016 Call 36.000 3.315 3.315 0.000   0 3.405
BHPRM7 23/03/2016 Put 36.000 3.785 3.785 0.000   0 3.680
BHPRF7 23/03/2016 Call 37.000 2.875 2.875 0.000   0 2.960
BHPRG7 23/03/2016 Put 37.000 4.370 4.370 0.000   0 4.250
BHPRN7 23/03/2016 Call 38.000 2.475 2.475 0.000   0 2.550
BHPRO7 23/03/2016 Put 38.000 5.010 5.010 0.000   0 4.890
BHPRP7 23/03/2016 Call 39.000 2.115 2.115 0.000   60 2.190
BHPRQ7 23/03/2016 Put 39.000 5.685 5.685 0.000   0 5.550
BHPRR7 23/03/2016 Call 40.000 1.800 1.800 0.000   60 1.860
BHPRS7 23/03/2016 Put 40.000 6.380 6.380 0.000   10 6.255
BHPSO7 23/03/2016 Call 41.000 1.515 1.515 0.000   0 1.575
BHPSP7 23/03/2016 Put 41.000 7.115 7.115 0.000   0 6.980
BHPT77 23/03/2016 Call 42.000 1.270 1.270 0.000   0 1.325
BHPT87 23/03/2016 Put 42.000 7.845 7.845 0.000   0 7.720
BHPWI7 23/06/2016 Call 27.000 9.380 9.380 0.000   19 9.555
BHPWJ7 23/06/2016 Put 27.000 0.740 0.740 0.000   115 0.715
BHPWE7 23/06/2016 Call 29.000 7.820 7.820 0.000   0 7.985
BHPWF7 23/06/2016 Put 29.000 1.200 1.200 0.000   20 1.160
BHPWU7 23/06/2016 Call 30.000 7.120 7.120 0.000   0 7.265
BHPWV7 23/06/2016 Put 30.000 1.475 1.475 0.000   6 1.435
BHPWO7 23/06/2016 Call 31.000 6.465 6.465 0.000   0 6.600
BHPWP7 23/06/2016 Put 31.000 1.810 1.810 0.000   0 1.755
BHPWK7 23/06/2016 Call 32.000 5.870 5.870 0.000   0 5.990
BHPWL7 23/06/2016 Put 32.000 2.170 2.170 0.000   30 2.105
BHPWM7 23/06/2016 Call 33.000 5.305 5.305 0.000   0 5.425
BHPWN7 23/06/2016 Put 33.000 2.585 2.585 0.000   0 2.510
BHPWQ7 23/06/2016 Call 34.000 4.790 4.790 0.000   0 4.895
BHPWR7 23/06/2016 Put 34.000 3.040 3.040 0.000   0 2.950
BHPWS7 23/06/2016 Call 35.000 4.310 4.310 0.000   0 4.415
BHPWT7 23/06/2016 Put 35.000 3.530 3.530 0.000   130 3.440
BHPXM7 23/06/2016 Call 36.000 3.865 3.865 0.000   0 3.955
BHPXN7 23/06/2016 Put 36.000 4.080 4.080 0.000   0 3.970
BHPYA7 23/06/2016 Call 37.000 3.460 3.460 0.000   0 3.550
BHPYB7 23/06/2016 Put 37.000 4.650 4.650 0.000   0 4.540
BHPYO7 23/06/2016 Call 38.000 3.075 3.075 0.000   0 3.160
BHPYP7 23/06/2016 Put 38.000 5.285 5.285 0.000   0 5.160
BHPYS7 23/06/2016 Call 39.000 2.750 2.750 0.000   0 2.830
BHPYT7 23/06/2016 Put 39.000 5.930 5.930 0.000   0 5.805
BHPCL8 23/06/2016 Call 40.000 2.425 2.425 0.000   280 2.510
BHPCM8 23/06/2016 Put 40.000 6.630 6.630 0.000   1 6.495
BHPE78 23/06/2016 Call 41.000 2.155 2.155 0.000   0 2.225
BHPE88 23/06/2016 Put 41.000 7.330 7.330 0.000   0 7.195
BHPV38 23/06/2016 Call 42.000 1.900 1.900 0.000   60 1.970
BHPV48 23/06/2016 Put 42.000 8.070 8.070 0.000   0 7.925
BHPB57 23/06/2016 Call 43.000 1.670 1.670 0.000   0 1.725
BHPB67 23/06/2016 Put 43.000 8.820 8.820 0.000   0 8.665
BHPTC8 23/06/2016 Call 44.000 1.470 1.470 0.000   0 1.525
BHPTD8 23/06/2016 Put 44.000 9.600 9.600 0.000   0 9.435
BHPY79 22/12/2016 Call 31.000 6.865 6.865 0.000   2 7.000
BHPY89 22/12/2016 Put 31.000 2.630 2.630 0.000   31 2.575
BHPR19 22/12/2016 Call 32.000 6.285 6.285 0.000   0 6.415
BHPR29 22/12/2016 Put 32.000 3.030 3.030 0.000   0 2.975
BHPM19 22/12/2016 Call 33.000 5.715 5.715 0.000   7 5.835
BHPM29 22/12/2016 Put 33.000 3.450 3.450 0.000   60 3.385
BHPM39 22/12/2016 Call 34.000 5.210 5.210 0.000   0 5.330
BHPM49 22/12/2016 Put 34.000 3.915 3.915 0.000   51 3.850
BHPM59 22/12/2016 Call 35.000 4.705 4.705 0.000   0 4.825
BHPM69 22/12/2016 Put 35.000 4.395 4.395 0.000   20 4.325
BHPM79 22/12/2016 Call 36.000 4.265 4.265 0.000   0 4.365
BHPM89 22/12/2016 Put 36.000 4.935 4.935 0.000   0 4.855
BHPM99 22/12/2016 Call 37.000 3.830 3.830 0.000   0 3.935
BHPMA9 22/12/2016 Put 37.000 5.475 5.475 0.000   0 5.395
BHPMB9 22/12/2016 Call 38.000 3.435 3.435 0.000   47 3.520
BHPMC9 22/12/2016 Put 38.000 6.070 6.070 0.000   230 5.980
BHPMD9 22/12/2016 Call 39.000 3.075 3.075 0.000   0 3.160
BHPMM9 22/12/2016 Put 39.000 6.680 6.680 0.000   0 6.590
BHPMN9 22/12/2016 Call 40.000 2.715 2.715 0.000   45 2.800
BHPMO9 22/12/2016 Put 40.000 7.325 7.325 0.000   0 7.215
BHPLY9 22/12/2016 Call 41.000 2.420 2.420 0.000   0 2.490
BHPLZ9 22/12/2016 Put 41.000 7.995 7.995 0.000   25 7.890
BHPNW9 22/12/2016 Call 42.000 2.125 2.125 0.000   36 2.195
BHPNX9 22/12/2016 Put 42.000 8.680 8.680 0.000   0 8.570
BHPB77 22/12/2016 Call 43.000 1.865 1.865 0.000   90 1.925
BHPB87 22/12/2016 Put 43.000 9.410 9.410 0.000   0 9.290
BHPTE8 22/12/2016 Call 44.000 1.630 1.630 0.000   0 1.690
BHPTF8 22/12/2016 Put 44.000 10.140 10.140 0.000   0 10.025
BHPKI8 29/06/2017 Call 32.000 5.260 5.260 0.000   0 5.400
BHPKJ8 29/06/2017 Put 32.000 3.025 3.025 0.000   110 2.975
BHPJX8 29/06/2017 Call 33.000 4.715 4.715 0.000   0 4.845
BHPJY8 29/06/2017 Put 33.000 3.470 3.470 0.000   8 3.425
BHPK68 29/06/2017 Call 34.000 4.205 4.205 0.000   0 4.325
BHPK78 29/06/2017 Put 34.000 3.920 3.920 0.000   30 3.885
BHPK48 29/06/2017 Call 35.000 3.760 3.760 0.000   0 3.870
BHPK58 29/06/2017 Put 35.000 4.420 4.420 0.000   0 4.380
BHPJZ8 29/06/2017 Call 36.000 3.340 3.340 0.000   0 3.445
BHPK18 29/06/2017 Put 36.000 4.930 4.930 0.000   0 4.895
BHPK28 29/06/2017 Call 37.000 2.980 2.980 0.000   0 3.070
BHPK38 29/06/2017 Put 37.000 5.480 5.480 0.000   0 5.430
BHPKC8 29/06/2017 Call 38.000 2.635 2.635 0.000   0 2.725
BHPKD8 29/06/2017 Put 38.000 6.055 6.055 0.000   6 6.000
BHPKE8 29/06/2017 Call 39.000 2.345 2.345 0.000   0 2.420
BHPKF8 29/06/2017 Put 39.000 6.655 6.655 0.000   0 6.580
BHPKA8 29/06/2017 Call 40.000 2.070 2.070 0.000   0 2.140
BHPKB8 29/06/2017 Put 40.000 7.290 7.290 0.000   0 7.210
BHPK88 29/06/2017 Call 41.000 1.830 1.830 0.000   0 1.890
BHPK98 29/06/2017 Put 41.000 7.935 7.935 0.000   0 7.840
BHPLH8 29/06/2017 Call 42.000 1.615 1.615 0.000   0 1.675
BHPLI8 29/06/2017 Put 42.000 8.620 8.620 0.000   0 8.520
BHPM78 29/06/2017 Call 43.000 1.415 1.415 0.000   0 1.470
BHPM88 29/06/2017 Put 43.000 9.315 9.315 0.000   0 9.205
BHPTG8 29/06/2017 Call 44.000 1.255 1.255 0.000   0 1.300
BHPTH8 29/06/2017 Put 44.000 10.055 10.055 0.000   0 9.935

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.