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 24.850 Up 0.530 24.830 24.860 24.890 25.080 24.610 3,836,176 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZV7 24/09/2015 Call 0.010 0.000 0.000 0.000   3,004 23.475
BHPBV8 24/09/2015 Call 0.100 23.820 23.820 0.000   102 23.360
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPRJ9 24/09/2015 Call 0.110 23.810 23.810 0.000   0 23.350
BHPRI9 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 9.825 9.825 0.000   0 9.365
BHPML7 24/09/2015 Put 14.960 0.000 0.000 0.000   0 0.001
BHPMN7 24/09/2015 Call 15.430 9.355 9.355 0.000   0 8.895
BHPMO7 24/09/2015 Put 15.430 0.001 0.001 0.000   0 0.002
BHPMX9 24/09/2015 Call 15.440 8.515 8.515 0.000   200 8.070
BHPMY9 24/09/2015 Put 15.440 0.001 0.001 0.000   0 0.002
BHPR59 24/09/2015 Call 15.900 8.885 8.885 0.000   0 8.425
BHPR69 24/09/2015 Put 15.900 0.002 0.002 0.000   635 0.003
BHPN19 24/09/2015 Call 15.910 8.055 8.055 0.000   0 7.610
BHPMZ9 24/09/2015 Put 15.910 0.002 0.002 0.000   0 0.003
BHPR39 24/09/2015 Call 16.370 8.415 8.415 0.000   0 7.955
BHPR49 24/09/2015 Put 16.370 0.000 0.020 0.000   0 0.006
BHPN29 24/09/2015 Call 16.380 7.590 7.590 0.000   0 7.155
BHPN39 24/09/2015 Put 16.380 0.003 0.003 0.000   0 0.006
BHPCV9 24/09/2015 Call 16.830 7.955 7.955 0.000   0 7.495
BHPCW9 24/09/2015 Put 16.830 0.005 0.005 0.000   825 0.010
BHPN59 24/09/2015 Call 16.840 7.130 7.130 0.000   0 6.700
BHPN49 24/09/2015 Put 16.840 0.006 0.006 0.000   0 0.010
BHPCU9 24/09/2015 Call 17.770 7.015 7.015 0.000   0 6.555
BHPCT9 24/09/2015 Put 17.770 0.015 0.015 0.000   1,440 0.025
BHPN69 24/09/2015 Call 17.780 6.200 6.200 0.000   0 5.765
BHPN79 24/09/2015 Put 17.780 0.015 0.015 0.000   0 0.025
BHPI49 24/09/2015 Call 18.240 6.545 6.545 0.000   0 6.085
BHPII9 24/09/2015 Put 18.240 0.025 0.025 0.000   580 0.040
BHPCL9 24/09/2015 Call 18.700 6.085 6.085 0.000   0 5.625
BHPCS9 24/09/2015 Put 18.700 0.035 0.035 0.000   2,215 0.060
BHPCK9 24/09/2015 Call 19.640 4.900 5.520 0.000   0 4.685
BHPCJ9 24/09/2015 Put 19.640 0.070 0.070 0.000   7,685 0.115
BHPKU9 24/09/2015 Call 20.110 4.675 4.675 0.000   0 4.215
BHPKV9 24/09/2015 Put 20.110 0.000 0.000 0.000   2,720 0.150
BHPCH9 24/09/2015 Call 20.570 3.970 4.590 0.000   0 3.755
BHPCI9 24/09/2015 Put 20.570 0.135 0.190 0.000   4,167 0.200
BHPJL9 24/09/2015 Call 21.040 3.455 4.055 0.000   0 3.290
BHPJM9 24/09/2015 Put 21.040 0.170 0.235 0.000   374 0.260
BHPWQ8 24/09/2015 Call 21.510 3.035 3.655 0.000   0 2.825
BHPWP8 24/09/2015 Put 21.510 0.195 0.330 0.280 600 875 0.330
BHPIQ9 24/09/2015 Call 21.520 2.460 2.975 0.000   170 2.190
BHPIP9 24/09/2015 Put 21.520 0.175 0.320 0.000   511 0.335
BHPWR8 24/09/2015 Call 21.980 2.570 3.190 0.000   4 2.365
BHPWS8 24/09/2015 Put 21.980 0.265 0.400 0.000   1,391 0.425
BHPIR9 24/09/2015 Call 21.990 2.020 2.515 0.000   170 1.815
BHPIS9 24/09/2015 Put 21.990 0.240 0.385 0.000   430 0.425
BHPWU8 24/09/2015 Call 22.440 2.110 2.595 0.000   311 1.935
BHPWT8 24/09/2015 Put 22.440 0.345 0.480 0.000   6,196 0.540
BHPIU9 24/09/2015 Call 22.450 1.670 2.070 0.000   300 1.485
BHPIT9 24/09/2015 Put 22.450 0.350 0.480 0.350 10 1,349 0.545
BHPWV8 24/09/2015 Call 22.910 1.780 2.150 0.000   100 1.520
BHPWW8 24/09/2015 Put 22.910 0.495 0.565 0.000   2,595 0.690
BHPIX9 24/09/2015 Call 22.920 1.310 1.705 0.000   300 1.175
BHPIY9 24/09/2015 Put 22.920 0.415 0.605 0.000   752 0.690
BHPWY8 24/09/2015 Call 23.380 1.295 1.690 0.000   553 1.150
BHPWX8 24/09/2015 Put 23.380 0.645 0.720 0.000   2,229 0.875
BHPJ19 24/09/2015 Call 23.390 1.055 1.355 0.000   557 0.910
BHPIZ9 24/09/2015 Put 23.390 0.595 0.755 0.000   810 0.880
BHPZN9 24/09/2015 Call 23.850 1.020 1.295 0.000   4,320 0.835
BHPZO9 24/09/2015 Put 23.850 0.840 0.910 0.000   3,740 1.105
BHPQ19 24/09/2015 Call 23.860 0.885 0.885 0.000   300 0.680
BHPPZ9 24/09/2015 Put 23.860 0.895 0.895 0.000   0 1.110
BHPVG9 24/09/2015 Call 24.310 0.650 0.900 0.850 100 1,619 0.585
BHPVH9 24/09/2015 Put 24.310 1.055 1.120 0.000   4,551 1.370
BHPLC7 24/09/2015 Call 24.320 0.545 0.745 0.635 48 7,185 0.500
BHPLB7 24/09/2015 Put 24.320 0.965 1.195 0.000   1,257 1.375
BHPVI9 24/09/2015 Call 24.780 0.530 0.575 0.570 763 3,109 0.395
BHPVJ9 24/09/2015 Put 24.780 1.320 1.385 0.000   4,263 1.685
BHPF49 24/09/2015 Call 24.790 0.365 0.565 0.440 18 2,539 0.350
BHPF59 24/09/2015 Put 24.790 1.200 1.500 0.000   466 1.690
BHPVK9 24/09/2015 Call 25.250 0.310 0.380 0.350 50 6,378 0.260
BHPVL9 24/09/2015 Put 25.250 1.630 1.735 0.000   4,057 2.045
BHPL37 24/09/2015 Call 25.260 0.150 0.395 0.300 20 3,028 0.240
BHPL47 24/09/2015 Put 25.260 1.465 1.860 0.000   2,357 2.050
BHPTT9 24/09/2015 Call 25.720 0.210 0.250 0.240 120 10,601 0.165
BHPTU9 24/09/2015 Put 25.720 1.845 2.240 0.000   6,107 2.430
BHPF79 24/09/2015 Call 25.730 0.235 0.235 0.000   2,657 0.160
BHPF69 24/09/2015 Put 25.730 2.090 2.090 0.000   1,559 2.435
BHPPP9 24/09/2015 Call 26.180 0.135 0.155 0.000   6,545 0.105
BHPPQ9 24/09/2015 Put 26.180 2.200 2.665 0.000   3,026 2.840
BHPQU9 24/09/2015 Call 26.190 0.105 0.170 0.000   3,606 0.105
BHPQV9 24/09/2015 Put 26.190 2.095 2.610 0.000   1,090 2.840
BHPNK9 24/09/2015 Call 26.650 0.080 0.130 0.065 10 7,021 0.070
BHPNL9 24/09/2015 Put 26.650 2.520 3.120 0.000   510 3.270
BHPE99 24/09/2015 Call 26.660 0.000 0.000 0.000   573 0.065
BHPE29 24/09/2015 Put 26.660 2.875 2.875 0.000   364 3.270
BHPLU8 24/09/2015 Call 27.120 0.040 0.070 0.000   5,415 0.045
BHPLT8 24/09/2015 Put 27.120 2.955 3.555 0.000   6,959 3.715
BHPQZ9 24/09/2015 Call 27.130 0.015 0.095 0.000   2,624 0.045
BHPQY9 24/09/2015 Put 27.130 3.010 3.560 0.000   2,441 3.715
BHPLR8 24/09/2015 Call 27.590 0.020 0.075 0.000   6,354 0.025
BHPLS8 24/09/2015 Put 27.590 3.465 4.025 0.000   12,113 4.165
BHPF89 24/09/2015 Call 27.600 0.040 0.040 0.000   345 0.025
BHPF99 24/09/2015 Put 27.600 3.740 3.740 0.000   828 4.165
BHPLQ8 24/09/2015 Call 28.050 0.008 0.055 0.000   3,800 0.015
BHPLP8 24/09/2015 Put 28.050 3.910 4.470 0.000   8,462 4.615
BHPGO8 24/09/2015 Call 28.060 0.025 0.025 0.000   2,529 0.015
BHPGN8 24/09/2015 Put 28.060 3.905 4.465 0.000   1,345 4.610
BHPLW8 24/09/2015 Call 28.520 0.000 0.045 0.000   3,173 0.010
BHPLX8 24/09/2015 Put 28.520 4.295 4.865 0.000   861 5.075
BHPFU8 24/09/2015 Call 28.530 0.010 0.080 0.000   437 0.010
BHPFV8 24/09/2015 Put 28.530 4.355 4.905 0.000   705 5.070
BHPSE8 24/09/2015 Call 28.990 0.000 0.035 0.000   5,475 0.006
BHPSF8 24/09/2015 Put 28.990 4.830 5.400 0.000   1,970 5.540
BHPIM9 24/09/2015 Call 29.000 0.010 0.010 0.000   870 0.007
BHPIL9 24/09/2015 Put 29.000 4.785 5.385 0.000   2,099 5.535
BHPZR8 24/09/2015 Call 29.460 0.000 0.030 0.000   1,893 0.004
BHPZS8 24/09/2015 Put 29.460 5.180 5.850 0.000   3,859 6.005
BHPN58 24/09/2015 Call 29.470 0.006 0.006 0.000   185 0.004
BHPNY8 24/09/2015 Put 29.470 5.165 5.865 0.000   1,317 6.000
BHPQT8 24/09/2015 Call 29.920 0.003 0.003 0.000   1,543 0.002
BHPQU8 24/09/2015 Put 29.920 5.710 6.380 0.000   1,776 6.465
BHPKK9 24/09/2015 Call 29.930 0.003 0.003 0.010 18 626 0.002
BHPKL9 24/09/2015 Put 29.930 5.660 6.360 0.000   2,058 6.455
BHPB19 24/09/2015 Call 30.390 0.002 0.002 0.000   1,515 0.001
BHPB29 24/09/2015 Put 30.390 6.145 6.845 0.000   2,596 6.930
BHPE39 24/09/2015 Call 30.400 0.002 0.002 0.000   3,054 0.001
BHPE49 24/09/2015 Put 30.400 6.090 6.790 0.000   1,271 6.925
BHPQN8 24/09/2015 Call 30.860 0.001 0.001 0.000   2,686 0.001
BHPQO8 24/09/2015 Put 30.860 6.615 7.315 0.000   1,544 7.400
BHPE69 24/09/2015 Call 30.870 0.001 0.001 0.000   348 0.001
BHPE59 24/09/2015 Put 30.870 6.940 6.940 0.000   2,540 7.390
BHPZV8 24/09/2015 Call 31.330 0.001 0.001 0.000   1,186 0.000
BHPZW8 24/09/2015 Put 31.330 7.415 7.415 0.000   774 7.870
BHPE79 24/09/2015 Call 31.340 0.001 0.001 0.000   70 0.000
BHPE89 24/09/2015 Put 31.340 7.410 7.410 0.000   505 7.860
BHPQL8 24/09/2015 Call 31.800 0.000 0.000 0.000   620 0.000
BHPQM8 24/09/2015 Put 31.800 7.885 7.885 0.000   746 8.340
BHPLW7 24/09/2015 Call 31.810 0.000 0.000 0.000   1,555 0.000
BHPLX7 24/09/2015 Put 31.810 7.875 7.875 0.000   2,958 8.330
BHPZX8 24/09/2015 Call 32.260 0.000 0.000 0.000   2,782 0.000
BHPZY8 24/09/2015 Put 32.260 8.345 8.345 0.000   326 8.800
BHPS87 24/09/2015 Call 32.270 0.000 0.000 0.000   1,441 0.000
BHPS97 24/09/2015 Put 32.270 8.335 8.335 0.000   4,272 8.790
BHPQJ8 24/09/2015 Call 32.730 0.000 0.000 0.000   2,255 0.000
BHPQK8 24/09/2015 Put 32.730 8.815 8.815 0.000   925 9.270
BHPY78 24/09/2015 Call 32.740 0.000 0.000 0.000   1,018 0.000
BHPY68 24/09/2015 Put 32.740 8.805 8.805 0.000   3,079 9.260
BHPZT8 24/09/2015 Call 33.200 0.000 0.000 0.000   2,083 0.000
BHPZU8 24/09/2015 Put 33.200 0.000 0.000 0.000   689 9.740
BHPSL7 24/09/2015 Call 33.210 0.000 0.000 0.000   2,770 0.000
BHPSK7 24/09/2015 Put 33.210 9.270 9.270 0.000   703 9.725
BHPQX8 24/09/2015 Call 33.670 0.000 0.000 0.000   909 0.000
BHPQY8 24/09/2015 Put 33.670 9.750 9.750 0.000   589 10.210
BHPEJ9 24/09/2015 Call 33.680 0.000 0.000 0.000   1,977 0.000
BHPEI9 24/09/2015 Put 33.680 9.740 9.740 0.000   3,244 10.195
BHPB59 24/09/2015 Call 34.130 0.000 0.000 0.000   114 0.000
BHPB69 24/09/2015 Put 34.130 10.210 10.210 0.000   106 10.665
BHPEK9 24/09/2015 Call 34.140 0.000 0.000 0.000   240 0.000
BHPEL9 24/09/2015 Put 34.140 10.200 10.200 0.000   544 10.655
BHPQZ8 24/09/2015 Call 34.600 0.000 0.000 0.000   703 0.000
BHPRQ8 24/09/2015 Put 34.600 10.680 10.680 0.000   291 11.135
BHPT57 24/09/2015 Call 34.610 0.000 0.000 0.000   1,625 0.000
BHPT67 24/09/2015 Put 34.610 10.670 10.670 0.000   675 11.125
BHPB79 24/09/2015 Call 35.070 0.000 0.000 0.000   259 0.000
BHPB89 24/09/2015 Put 35.070 11.150 11.150 0.000   441 11.605
BHPZP7 24/09/2015 Call 35.080 0.000 0.000 0.000   10 0.000
BHPZO7 24/09/2015 Put 35.080 11.135 11.135 0.000   523 11.590
BHPQP8 24/09/2015 Call 35.540 0.000 0.000 0.000   675 0.000
BHPQQ8 24/09/2015 Put 35.540 11.620 11.620 0.000   150 12.075
BHPT97 24/09/2015 Call 35.550 0.000 0.000 0.000   2,295 0.000
BHPTA7 24/09/2015 Put 35.550 0.000 0.000 0.000   1,056 12.060
BHPB39 24/09/2015 Call 36.000 0.000 0.000 0.000   455 0.000
BHPB49 24/09/2015 Put 36.000 12.080 12.080 0.000   90 12.535
BHPCS8 24/09/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPCR8 24/09/2015 Put 36.010 12.065 12.065 0.000   612 12.520
BHPQR8 24/09/2015 Call 36.470 0.000 0.000 0.000   642 0.000
BHPQS8 24/09/2015 Put 36.470 12.550 12.550 0.000   490 13.005
BHPZQ7 24/09/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPZR7 24/09/2015 Put 36.480 12.535 12.535 0.000   460 12.990
BHPYE7 24/09/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPYF7 24/09/2015 Put 36.950 13.005 13.005 0.000   264 13.460
BHPQV8 24/09/2015 Call 37.410 0.000 0.000 0.000   1,000 0.000
BHPQW8 24/09/2015 Put 37.410 13.485 13.485 0.000   179 13.945
BHPBL8 24/09/2015 Call 37.420 0.000 0.000 0.000   0 0.000
BHPBK8 24/09/2015 Put 37.420 13.470 13.470 0.000   178 13.930
BHPU88 24/09/2015 Call 38.340 0.000 0.000 0.000   99 0.000
BHPU98 24/09/2015 Put 38.340 14.415 14.415 0.000   116 14.875
BHPYT9 24/09/2015 Call 38.350 0.000 0.000 0.000   200 0.000
BHPYU9 24/09/2015 Put 38.350 14.400 14.400 0.000   2,810 14.855
BHPYR9 24/09/2015 Call 38.820 0.000 0.000 0.000   0 0.000
BHPYS9 24/09/2015 Put 38.820 14.870 14.870 0.000   39 15.325
BHPV18 24/09/2015 Call 39.280 0.000 0.000 0.000   1,314 0.000
BHPV28 24/09/2015 Put 39.280 15.355 15.355 0.000   273 15.810
BHPWT9 24/09/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWU9 24/09/2015 Put 39.290 15.340 15.340 0.000   3,046 15.795
BHPXN9 24/09/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXS9 24/09/2015 Put 39.750 15.795 15.795 0.000   17 16.255
BHPSV8 24/09/2015 Call 39.760 0.000 0.000 0.000   0 0.000
BHPSW8 24/09/2015 Put 39.760 15.805 15.805 0.000   0 16.265
BHPB37 24/09/2015 Call 40.210 0.000 0.000 0.000   15 0.000
BHPB47 24/09/2015 Put 40.210 16.285 16.285 0.000   0 16.740
BHPYV9 24/09/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPYW9 24/09/2015 Put 40.220 16.265 16.265 0.000   464 16.720
BHPT88 24/09/2015 Call 41.150 0.000 0.000 0.000   203 0.000
BHPT98 24/09/2015 Put 41.150 17.225 17.225 0.000   65 17.680
BHPYZ9 24/09/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPYX9 24/09/2015 Put 41.160 17.205 17.205 0.000   92 17.660
BHPD48 24/09/2015 Call 42.080 0.000 0.000 0.000   0 0.000
BHPD58 24/09/2015 Put 42.080 18.155 18.155 0.000   0 18.610
BHPD78 24/09/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPD68 24/09/2015 Put 42.090 18.135 18.135 0.000   169 18.590
BHPZS7 24/09/2015 Call 43.020 0.000 0.000 0.000   0 0.000
BHPZT7 24/09/2015 Put 43.020 19.090 19.090 0.000   150 19.550
BHPB28 24/09/2015 Call 43.030 0.000 0.000 0.000   0 0.000
BHPZX7 24/09/2015 Put 43.030 19.070 19.070 0.000   515 19.530
BHPD18 24/09/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCZ8 24/09/2015 Put 43.960 20.000 20.000 0.000   20 20.455
BHPEF8 24/09/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPEG8 24/09/2015 Put 44.900 20.935 20.935 0.000   60 21.390
BHPN99 29/10/2015 Call 14.490 10.295 10.295 0.000   0 9.835
BHPN89 29/10/2015 Put 14.490 0.004 0.004 0.000   0 0.006
BHPNT9 29/10/2015 Call 14.500 9.535 9.535 0.000   0 9.100
BHPNS9 29/10/2015 Put 14.500 0.005 0.005 0.000   0 0.006
BHPNM9 29/10/2015 Call 14.960 9.825 9.825 0.000   0 9.365
BHPNN9 29/10/2015 Put 14.960 0.008 0.008 0.000   102 0.010
BHPNU9 29/10/2015 Call 14.970 9.080 9.080 0.000   0 8.655
BHPNV9 29/10/2015 Put 14.970 0.008 0.008 0.000   0 0.010
BHPNP9 29/10/2015 Call 15.430 9.355 9.355 0.000   0 8.895
BHPNO9 29/10/2015 Put 15.430 0.010 0.010 0.000   4 0.015
BHPNZ9 29/10/2015 Call 15.440 8.625 8.625 0.000   0 8.205
BHPNY9 29/10/2015 Put 15.440 0.010 0.010 0.000   0 0.015
BHPKW9 29/10/2015 Call 19.640 5.145 5.145 0.000   0 4.690
BHPKX9 29/10/2015 Put 19.640 0.245 0.245 0.000   19 0.315
BHPL19 29/10/2015 Call 20.110 4.680 4.680 0.000   0 4.225
BHPL29 29/10/2015 Put 20.110 0.310 0.310 0.000   50 0.400
BHPKY9 29/10/2015 Call 20.570 3.925 4.525 0.000   0 3.770
BHPKZ9 29/10/2015 Put 20.570 0.345 0.530 0.000   2 0.485
BHPJN9 29/10/2015 Call 21.040 3.505 4.125 0.000   0 3.310
BHPJO9 29/10/2015 Put 21.040 0.460 0.530 0.000   130 0.580
BHPXZ8 29/10/2015 Call 21.050 3.125 3.735 0.000   0 2.965
BHPY18 29/10/2015 Put 21.050 0.405 0.600 0.000   100 0.580
BHPJB9 29/10/2015 Call 21.510 3.005 3.605 0.000   0 2.865
BHPJC9 29/10/2015 Put 21.510 0.540 0.610 0.000   496 0.695
BHPYE8 29/10/2015 Call 21.980 2.550 3.165 0.000   500 2.445
BHPYF8 29/10/2015 Put 21.980 0.635 0.710 0.000   1,520 0.810
BHPYC8 29/10/2015 Call 22.440 2.240 2.735 0.000   217 2.070
BHPYD8 29/10/2015 Put 22.440 0.765 0.835 0.820 150 139 0.955
BHPXD8 29/10/2015 Call 22.910 1.815 2.310 2.050 1 1,075 1.735
BHPXF8 29/10/2015 Put 22.910 0.880 0.960 0.000   1,044 1.115
BHPRY9 29/10/2015 Call 22.920 1.930 1.930 0.000   0 1.665
BHPRZ9 29/10/2015 Put 22.920 0.955 0.955 0.000   0 1.115
BHPWC8 29/10/2015 Call 23.380 1.545 1.905 0.000   339 1.440
BHPWD8 29/10/2015 Put 23.380 1.040 1.180 0.000   466 1.300
BHPRX9 29/10/2015 Call 23.390 1.635 1.635 0.000   0 1.400
BHPRW9 29/10/2015 Put 23.390 1.125 1.125 0.000   3,953 1.300
BHPVN8 29/10/2015 Call 23.850 1.365 1.500 1.450 94 0 1.185
BHPVO8 29/10/2015 Put 23.850 1.240 1.325 0.000   816 1.525
BHPQ29 29/10/2015 Call 23.860 1.370 1.370 0.000   0 1.165
BHPQ39 29/10/2015 Put 23.860 1.320 1.320 0.000   0 1.520
BHPR58 29/10/2015 Call 24.310 1.110 1.240 0.000   2,111 0.965
BHPR68 29/10/2015 Put 24.310 1.450 1.590 0.000   1,594 1.765
BHPPS9 29/10/2015 Call 24.320 1.135 1.135 0.000   77 0.955
BHPPR9 29/10/2015 Put 24.320 1.535 1.535 0.000   0 1.760
BHPQF8 29/10/2015 Call 24.780 0.875 1.015 0.000   2,718 0.770
BHPQG8 29/10/2015 Put 24.780 1.715 1.845 0.000   734 2.035
BHPPT9 29/10/2015 Call 24.790 0.925 0.925 0.000   119 0.765
BHPPU9 29/10/2015 Put 24.790 1.785 1.785 0.000   67 2.035
BHPN28 29/10/2015 Call 25.250 0.665 0.790 0.000   3,220 0.610
BHPN18 29/10/2015 Put 25.250 1.935 2.075 0.000   2,467 2.345
BHPN48 29/10/2015 Call 25.260 0.600 0.800 0.750 25 5,445 0.605
BHPN38 29/10/2015 Put 25.260 1.785 2.190 0.000   2,527 2.340
BHPL68 29/10/2015 Call 25.720 0.565 0.645 0.580 4 334 0.475
BHPL78 29/10/2015 Put 25.720 2.280 2.435 0.000   292 2.685
BHPL28 29/10/2015 Call 26.180 0.430 0.510 0.430 40 3,863 0.365
BHPL38 29/10/2015 Put 26.180 2.570 2.740 0.000   1,085 3.035
BHPLA8 29/10/2015 Call 26.650 0.325 0.395 0.330 5 3,995 0.270
BHPLB8 29/10/2015 Put 26.650 2.725 3.325 0.000   635 3.420
BHPBV9 29/10/2015 Call 26.660 0.350 0.350 0.000   413 0.270
BHPBU9 29/10/2015 Put 26.660 3.065 3.065 0.000   147 3.410
BHPKH8 29/10/2015 Call 27.120 0.230 0.300 0.280 96 1,488 0.200
BHPKY8 29/10/2015 Put 27.120 3.145 3.745 0.000   408 3.825
BHPBW9 29/10/2015 Call 27.130 0.260 0.260 0.000   335 0.200
BHPBX9 29/10/2015 Put 27.130 3.445 3.445 3.500 20 110 3.810
BHPL88 29/10/2015 Call 27.590 0.165 0.220 0.000   3,081 0.150
BHPL98 29/10/2015 Put 27.590 3.550 4.150 0.000   640 4.245
BHPBZ9 29/10/2015 Call 27.600 0.195 0.195 0.000   695 0.145
BHPBY9 29/10/2015 Put 27.600 3.845 3.845 0.000   18 4.225
BHPLM8 29/10/2015 Call 28.050 0.115 0.175 0.000   1,217 0.110
BHPLN8 29/10/2015 Put 28.050 3.965 4.565 0.000   24 4.670
BHPE19 29/10/2015 Call 28.060 0.145 0.145 0.000   189 0.105
BHPDZ9 29/10/2015 Put 28.060 4.250 4.250 0.000   45 4.645
BHPJE8 29/10/2015 Call 28.520 0.085 0.135 0.000   3,326 0.075
BHPJL8 29/10/2015 Put 28.520 4.400 5.000 0.000   390 5.115
BHPDT9 29/10/2015 Call 28.530 0.105 0.105 0.000   230 0.075
BHPDU9 29/10/2015 Put 28.530 4.680 4.680 0.000   384 5.085
BHPLK8 29/10/2015 Call 28.990 0.080 0.105 0.000   340 0.055
BHPLL8 29/10/2015 Put 28.990 4.845 5.445 0.000   22 5.565
BHPDW9 29/10/2015 Call 29.000 0.075 0.075 0.000   200 0.055
BHPDV9 29/10/2015 Put 29.000 5.115 5.115 0.000   50 5.530
BHPJC8 29/10/2015 Call 29.460 0.030 0.110 0.000   3,373 0.040
BHPJD8 29/10/2015 Put 29.460 5.210 5.910 0.000   12 6.020
BHPDX9 29/10/2015 Call 29.470 0.055 0.055 0.000   175 0.040
BHPDY9 29/10/2015 Put 29.470 5.560 5.560 0.000   74 5.980
BHPLC8 29/10/2015 Call 29.920 0.015 0.095 0.000   179 0.025
BHPLD8 29/10/2015 Put 29.920 5.695 6.395 0.000   53 6.470
BHPPV9 29/10/2015 Call 29.930 0.040 0.040 0.000   0 0.030
BHPPW9 29/10/2015 Put 29.930 6.005 6.005 0.000   0 6.430
BHPJO8 29/10/2015 Call 30.390 0.002 0.080 0.000   645 0.020
BHPKG8 29/10/2015 Put 30.390 6.160 6.860 0.000   5 6.935
BHPPY9 29/10/2015 Call 30.400 0.025 0.025 0.000   0 0.020
BHPPX9 29/10/2015 Put 30.400 6.460 6.460 0.000   13 6.890
BHPLE8 29/10/2015 Call 30.860 0.020 0.020 0.000   468 0.015
BHPLJ8 29/10/2015 Put 30.860 6.580 7.280 0.000   0 7.405
BHPJM8 29/10/2015 Call 31.330 0.015 0.015 0.000   40 0.009
BHPJN8 29/10/2015 Put 31.330 7.425 7.425 0.000   90 7.870
BHPJ69 29/10/2015 Call 31.340 0.015 0.015 0.000   0 0.010
BHPJ59 29/10/2015 Put 31.340 7.380 7.380 0.000   240 7.820
BHPL48 29/10/2015 Call 31.800 0.009 0.009 0.000   218 0.007
BHPL58 29/10/2015 Put 31.800 7.895 7.895 0.000   53 8.340
BHPJ79 29/10/2015 Call 31.810 0.009 0.009 0.000   0 0.007
BHPJ89 29/10/2015 Put 31.810 7.845 7.845 0.000   70 8.285
BHPKZ8 29/10/2015 Call 32.260 0.006 0.006 0.000   0 0.004
BHPL18 29/10/2015 Put 32.260 8.350 8.350 0.000   40 8.800
BHPZ68 29/10/2015 Call 32.270 0.006 0.006 0.000   0 0.005
BHPZ78 29/10/2015 Put 32.270 8.305 8.305 0.000   155 8.745
BHPLO8 29/10/2015 Call 32.730 0.004 0.004 0.000   25 0.003
BHPLY8 29/10/2015 Put 32.730 8.820 8.820 0.000   0 9.270
BHPZ58 29/10/2015 Call 32.740 0.004 0.004 0.000   0 0.003
BHPZ48 29/10/2015 Put 32.740 8.770 8.770 0.000   140 9.215
BHPLZ8 29/10/2015 Call 33.200 0.003 0.003 0.000   216 0.002
BHPM38 29/10/2015 Put 33.200 9.290 9.290 0.000   0 9.740
BHPZ28 29/10/2015 Call 33.210 0.003 0.003 0.000   0 0.002
BHPZ38 29/10/2015 Put 33.210 9.240 9.240 0.000   105 9.685
BHPMA8 29/10/2015 Call 33.670 0.002 0.002 0.000   5 0.001
BHPMB8 29/10/2015 Put 33.670 9.760 9.760 0.000   0 10.210
BHPMO8 29/10/2015 Call 34.130 0.001 0.001 0.000   220 0.001
BHPMP8 29/10/2015 Put 34.130 10.215 10.215 0.000   0 10.670
BHPMQ8 29/10/2015 Call 34.600 0.001 0.001 0.000   0 0.001
BHPMR8 29/10/2015 Put 34.600 10.685 10.685 0.000   100 11.140
BHPPO9 26/11/2015 Call 14.000 10.785 10.785 0.000   0 10.325
BHPPN9 26/11/2015 Put 14.000 0.060 0.060 0.000   0 0.070
BHPP29 26/11/2015 Call 14.010 10.140 10.140 0.000   0 9.730
BHPP19 26/11/2015 Put 14.010 0.060 0.060 0.000   0 0.070
BHPFS9 26/11/2015 Call 14.500 10.285 10.285 0.000   0 9.825
BHPFR9 26/11/2015 Put 14.500 0.075 0.075 0.000   0 0.095
BHPP39 26/11/2015 Call 14.510 9.670 9.670 0.000   0 9.260
BHPP49 26/11/2015 Put 14.510 0.075 0.075 0.000   0 0.095
BHPFP9 26/11/2015 Call 15.000 9.785 9.785 0.000   0 9.325
BHPFQ9 26/11/2015 Put 15.000 0.095 0.095 0.000   0 0.115
BHPP69 26/11/2015 Call 15.010 9.190 9.190 0.000   0 8.775
BHPP59 26/11/2015 Put 15.010 0.095 0.095 0.000   0 0.115
BHPFX9 26/11/2015 Call 15.500 9.285 9.285 0.000   0 8.825
BHPFY9 26/11/2015 Put 15.500 0.115 0.115 0.000   0 0.140
BHPP79 26/11/2015 Call 15.510 8.705 8.705 0.000   0 8.280
BHPP89 26/11/2015 Put 15.510 0.115 0.115 0.000   0 0.140
BHPFT9 26/11/2015 Call 16.000 8.785 8.785 0.000   0 8.325
BHPFU9 26/11/2015 Put 16.000 0.140 0.140 0.000   0 0.170
BHPFW9 26/11/2015 Call 16.500 8.285 8.285 0.000   0 7.825
BHPFV9 26/11/2015 Put 16.500 0.165 0.165 0.000   81 0.200
BHPL39 26/11/2015 Call 19.500 5.290 5.290 0.000   0 4.840
BHPL49 26/11/2015 Put 19.500 0.430 0.430 0.000   200 0.505
BHPL59 26/11/2015 Call 20.000 4.800 4.800 0.000   0 4.350
BHPL69 26/11/2015 Put 20.000 0.455 0.535 0.000   18 0.580
BHPK89 26/11/2015 Call 20.500 4.000 4.600 0.000   0 3.875
BHPK99 26/11/2015 Put 20.500 0.525 0.605 0.000   504 0.670
BHPJP9 26/11/2015 Call 21.000 3.570 4.190 0.000   0 3.405
BHPJQ9 26/11/2015 Put 21.000 0.610 0.685 0.000   320 0.775
BHPGS9 26/11/2015 Call 21.500 3.045 3.645 0.000   0 2.980
BHPGT9 26/11/2015 Put 21.500 0.705 0.790 0.000   80 0.895
BHPYG8 26/11/2015 Call 22.000 2.640 3.235 0.000   30 2.575
BHPYH8 26/11/2015 Put 22.000 0.820 0.905 0.000   500 1.035
BHPXG8 26/11/2015 Call 22.500 2.305 2.795 0.000   6 2.220
BHPXH8 26/11/2015 Put 22.500 0.955 1.035 0.000   20 1.190
BHPY28 26/11/2015 Call 22.510 2.285 2.765 0.000   116 2.185
BHPY38 26/11/2015 Put 22.510 0.905 1.175 0.000   375 1.190
BHPWE8 26/11/2015 Call 23.000 1.950 2.440 0.000   160 1.900
BHPWF8 26/11/2015 Put 23.000 1.135 1.245 1.185 150 1,200 1.380
BHPVP8 26/11/2015 Call 23.500 1.690 2.060 0.000   201 1.605
BHPVQ8 26/11/2015 Put 23.500 1.325 1.435 0.000   3,465 1.585
BHPR78 26/11/2015 Call 24.000 1.520 1.640 0.000   6,455 1.355
BHPR88 26/11/2015 Put 24.000 1.530 1.610 1.580 200 384 1.825
BHPQ59 26/11/2015 Call 24.010 1.565 1.565 0.000   0 1.345
BHPQ49 26/11/2015 Put 24.010 1.600 1.600 0.000   0 1.815
BHPQH8 26/11/2015 Call 24.500 1.265 1.380 1.400 50 100 1.125
BHPQI8 26/11/2015 Put 24.500 1.765 1.850 0.000   40 2.090
BHPQ69 26/11/2015 Call 24.510 1.315 1.315 0.000   0 1.120
BHPQ79 26/11/2015 Put 24.510 1.840 1.840 0.000   0 2.080
BHPPW8 26/11/2015 Call 25.000 1.040 1.150 0.000   280 0.915
BHPPX8 26/11/2015 Put 25.000 2.045 2.150 0.000   450 2.380
BHPI19 26/11/2015 Call 25.010 0.950 1.250 0.000   70 0.915
BHPI29 26/11/2015 Put 25.010 2.110 2.110 0.000   128 2.370
BHPC88 26/11/2015 Call 25.500 0.840 0.945 0.000   2,205 0.745
BHPC98 26/11/2015 Put 25.500 2.345 2.450 0.000   550 2.705
BHPI59 26/11/2015 Call 25.510 0.745 1.045 0.000   30 0.740
BHPI39 26/11/2015 Put 25.510 2.405 2.405 0.000   0 2.690
BHPCF8 26/11/2015 Call 26.000 0.695 0.765 0.000   1,965 0.595
BHPCG8 26/11/2015 Put 26.000 2.675 2.780 0.000   47 3.055
BHPTN8 26/11/2015 Call 26.010 0.720 0.720 0.000   270 0.590
BHPTO8 26/11/2015 Put 26.010 2.730 2.730 0.000   295 3.040
BHPCJ8 26/11/2015 Call 26.500 0.555 0.635 0.000   8,134 0.465
BHPCK8 26/11/2015 Put 26.500 3.005 3.120 0.000   530 3.425
BHPCT8 26/11/2015 Call 27.000 0.435 0.500 0.490 20 2,311 0.370
BHPCU8 26/11/2015 Put 27.000 3.470 3.470 0.000   40 3.830
BHPTQ8 26/11/2015 Call 27.010 0.455 0.455 0.000   3,446 0.365
BHPTP8 26/11/2015 Put 27.010 3.450 3.450 0.000   85 3.800
BHPDK8 26/11/2015 Call 27.500 0.335 0.405 0.000   417 0.285
BHPDL8 26/11/2015 Put 27.500 3.875 3.875 0.000   100 4.245
BHPDO8 26/11/2015 Call 28.000 0.245 0.320 0.000   3,031 0.215
BHPDV8 26/11/2015 Put 28.000 4.295 4.295 0.000   325 4.680
BHPTR8 26/11/2015 Call 28.010 0.275 0.275 0.000   305 0.215
BHPTS8 26/11/2015 Put 28.010 4.260 4.260 0.000   191 4.645
BHPDW8 26/11/2015 Call 28.500 0.185 0.255 0.000   512 0.165
BHPDZ8 26/11/2015 Put 28.500 4.730 4.730 0.000   13 5.135
BHPE18 26/11/2015 Call 29.000 0.135 0.200 0.000   253 0.125
BHPE58 26/11/2015 Put 29.000 5.185 5.185 0.000   0 5.600
BHPTU8 26/11/2015 Call 29.010 0.165 0.165 0.000   370 0.125
BHPTT8 26/11/2015 Put 29.010 5.140 5.140 0.000   170 5.550
BHPE68 26/11/2015 Call 29.500 0.125 0.125 0.000   580 0.095
BHPEH8 26/11/2015 Put 29.500 5.645 5.645 0.000   0 6.075
BHPEI8 26/11/2015 Call 30.000 0.095 0.095 0.000   173 0.075
BHPFH8 26/11/2015 Put 30.000 6.125 6.125 0.000   0 6.560
BHPFI8 26/11/2015 Call 30.500 0.075 0.075 0.000   1,021 0.055
BHPFJ8 26/11/2015 Put 30.500 6.605 6.605 0.000   0 7.045
BHPP68 26/11/2015 Call 31.000 0.055 0.055 0.155 40 740 0.045
BHPP78 26/11/2015 Put 31.000 7.095 7.095 0.000   0 7.540
BHPP88 26/11/2015 Call 31.500 0.040 0.040 0.000   30 0.030
BHPP98 26/11/2015 Put 31.500 7.585 7.585 0.000   0 8.035
BHPPK8 26/11/2015 Call 32.000 0.030 0.030 0.000   0 0.025
BHPPL8 26/11/2015 Put 32.000 8.080 8.080 0.000   0 8.535
BHPPM8 26/11/2015 Call 32.500 0.025 0.025 0.000   40 0.020
BHPPN8 26/11/2015 Put 32.500 8.575 8.575 0.000   0 9.030
BHPPO8 26/11/2015 Call 33.000 0.020 0.020 0.000   0 0.015
BHPPP8 26/11/2015 Put 33.000 9.070 9.070 0.000   0 9.530
BHPT48 26/11/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPSZ8 26/11/2015 Put 39.290 15.185 15.185 0.000   159 15.640
BHPRS9 17/12/2015 Call 0.100 24.680 24.680 0.000   0 24.220
BHPRT9 17/12/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPRU9 17/12/2015 Call 0.110 23.810 23.810 0.000   200 23.350
BHPRV9 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPGR8 17/12/2015 Call 13.560 11.225 11.225 0.000   0 10.765
BHPGS8 17/12/2015 Put 13.560 0.055 0.055 0.000   224 0.070
BHPGW8 17/12/2015 Call 13.570 10.600 10.600 0.000   0 10.220
BHPGV8 17/12/2015 Put 13.570 0.055 0.055 0.000   0 0.075
BHPZ47 17/12/2015 Call 14.030 10.755 10.755 0.000   0 10.295
BHPZ57 17/12/2015 Put 14.030 0.070 0.070 0.000   0 0.095
BHPBF8 17/12/2015 Call 14.040 10.165 10.165 0.000   0 9.790
BHPB98 17/12/2015 Put 14.040 0.070 0.070 0.000   0 0.095
BHPBG8 17/12/2015 Call 14.490 10.295 10.295 0.000   0 9.835
BHPBH8 17/12/2015 Put 14.490 0.090 0.090 0.000   0 0.115
BHPB78 17/12/2015 Call 14.500 9.735 9.735 0.000   0 9.355
BHPB88 17/12/2015 Put 14.500 0.090 0.090 0.000   0 0.115
BHPMP7 17/12/2015 Call 14.960 9.825 9.825 0.000   0 9.365
BHPMQ7 17/12/2015 Put 14.960 0.110 0.110 0.000   900 0.140
BHPB68 17/12/2015 Call 14.970 9.295 9.295 0.000   0 8.905
BHPB58 17/12/2015 Put 14.970 0.115 0.115 0.000   0 0.140
BHPGU8 17/12/2015 Call 15.430 9.355 9.355 0.000   0 8.895
BHPGT8 17/12/2015 Put 15.430 0.135 0.135 0.000   0 0.165
BHPGX8 17/12/2015 Call 15.440 8.845 8.845 0.000   0 8.445
BHPGY8 17/12/2015 Put 15.440 0.135 0.135 0.000   0 0.165
BHPZ37 17/12/2015 Call 15.900 8.885 8.885 0.000   0 8.425
BHPZ27 17/12/2015 Put 15.900 0.085 0.190 0.000   6,330 0.190
BHPFF8 17/12/2015 Call 15.910 8.395 8.395 0.000   0 7.980
BHPFG8 17/12/2015 Put 15.910 0.160 0.160 0.000   0 0.190
BHPFP8 17/12/2015 Call 16.370 8.415 8.415 0.000   0 7.955
BHPFO8 17/12/2015 Put 16.370 0.115 0.220 0.000   0 0.225
BHPFL8 17/12/2015 Call 16.380 7.940 7.940 0.000   0 7.515
BHPFK8 17/12/2015 Put 16.380 0.115 0.220 0.000   0 0.225
BHPMS7 17/12/2015 Call 16.830 7.955 7.955 0.000   0 7.495
BHPMR7 17/12/2015 Put 16.830 0.190 0.280 0.000   1,095 0.260
BHPFW8 17/12/2015 Call 16.840 7.040 7.750 0.000   0 7.070
BHPFX8 17/12/2015 Put 16.840 0.195 0.280 0.000   500 0.260
BHPFQ8 17/12/2015 Call 17.300 7.115 7.835 0.000   0 7.025
BHPFR8 17/12/2015 Put 17.300 0.205 0.340 0.000   700 0.300
BHPFM8 17/12/2015 Call 17.310 6.605 7.315 0.000   0 6.620
BHPFN8 17/12/2015 Put 17.310 0.210 0.340 0.000   375 0.300
BHPG48 17/12/2015 Call 17.770 6.645 7.365 0.000   0 6.560
BHPG38 17/12/2015 Put 17.770 0.255 0.380 0.000   1,222 0.350
BHPFZ8 17/12/2015 Call 17.780 6.170 6.890 0.000   0 6.175
BHPFY8 17/12/2015 Put 17.780 0.250 0.380 0.000   370 0.350
BHPZP8 17/12/2015 Call 18.700 6.085 6.085 0.000   0 5.635
BHPZO8 17/12/2015 Put 18.700 0.350 0.470 0.000   3,200 0.465
BHPJP7 17/12/2015 Call 18.710 5.340 6.055 0.000   142 5.335
BHPJQ7 17/12/2015 Put 18.710 0.395 0.450 0.000   11,576 0.465
BHPL79 17/12/2015 Call 19.640 5.160 5.160 0.000   0 4.725
BHPL89 17/12/2015 Put 19.640 0.525 0.525 0.000   200 0.610
BHPZQ8 17/12/2015 Call 20.110 4.705 4.705 0.000   0 4.280
BHPB99 17/12/2015 Put 20.110 0.515 0.705 0.000   1,785 0.695
BHPL99 17/12/2015 Call 20.570 4.275 4.275 0.000   0 3.875
BHPLA9 17/12/2015 Put 20.570 0.690 0.690 0.000   615 0.785
BHPJT9 17/12/2015 Call 21.040 3.840 3.840 0.000   0 3.475
BHPJU9 17/12/2015 Put 21.040 0.780 0.780 0.000   10 0.900
BHPG27 17/12/2015 Call 21.510 3.105 3.720 0.000   0 3.095
BHPG37 17/12/2015 Put 21.510 0.820 0.925 0.000   4,607 1.015
BHPJS7 17/12/2015 Call 21.520 3.075 3.685 0.000   200 3.055
BHPJR7 17/12/2015 Put 21.520 0.745 1.040 0.000   1,473 1.015
BHPMF7 17/12/2015 Call 21.980 2.745 3.360 0.000   0 2.750
BHPMI7 17/12/2015 Put 21.980 0.865 1.160 0.000   845 1.155
BHPBJ7 17/12/2015 Call 22.440 2.480 2.955 0.000   30 2.430
BHPBK7 17/12/2015 Put 22.440 0.995 1.290 0.000   800 1.300
BHPI57 17/12/2015 Call 22.910 2.200 2.690 0.000   109 2.135
BHPI67 17/12/2015 Put 22.910 1.225 1.345 0.000   165 1.480
BHPVM9 17/12/2015 Call 23.380 1.850 2.340 0.000   1,631 1.855
BHPVO9 17/12/2015 Put 23.380 1.395 1.520 0.000   3,657 1.665
BHPJX7 17/12/2015 Call 23.390 1.855 2.355 0.000   1 1.850
BHPJY7 17/12/2015 Put 23.390 1.265 1.655 0.000   1,590 1.665
BHPI97 17/12/2015 Call 23.850 1.780 1.900 0.000   623 1.605
BHPIF7 17/12/2015 Put 23.850 1.585 1.710 0.000   1,155 1.890
BHPVP9 17/12/2015 Call 24.310 1.520 1.640 0.000   570 1.375
BHPVQ9 17/12/2015 Put 24.310 1.820 1.940 0.000   2,466 2.115
BHPK17 17/12/2015 Call 24.320 1.375 1.770 0.000   14 1.375
BHPJZ7 17/12/2015 Put 24.320 1.645 2.045 0.000   674 2.110
BHPI77 17/12/2015 Call 24.780 1.295 1.410 0.000   579 1.175
BHPI87 17/12/2015 Put 24.780 2.045 2.195 2.110 7 2,508 2.385
BHPXQ9 17/12/2015 Call 25.250 1.110 1.210 0.000   1,827 0.985
BHPXR9 17/12/2015 Put 25.250 2.325 2.460 2.370 111 5,559 2.665
BHPK27 17/12/2015 Call 25.260 1.155 1.155 0.000   42 0.980
BHPK37 17/12/2015 Put 25.260 2.390 2.390 0.000   150 2.650
BHPGU7 17/12/2015 Call 25.720 0.895 1.010 0.000   1,006 0.825
BHPGV7 17/12/2015 Put 25.720 2.610 2.720 0.000   650 2.975
BHPGY9 17/12/2015 Call 25.730 0.975 0.975 0.000   150 0.820
BHPGZ9 17/12/2015 Put 25.730 2.675 2.675 0.000   0 2.955
BHPSK9 17/12/2015 Call 26.180 0.740 0.855 0.000   3,353 0.685
BHPUD9 17/12/2015 Put 26.180 2.915 3.025 0.000   4,402 3.295
BHPK57 17/12/2015 Call 26.190 0.820 0.820 0.000   769 0.680
BHPK47 17/12/2015 Put 26.190 2.975 2.975 0.000   880 3.275
BHPGW7 17/12/2015 Call 26.650 0.620 0.720 0.000   1,165 0.565
BHPGX7 17/12/2015 Put 26.650 3.325 3.325 0.000   939 3.645
BHPMK9 17/12/2015 Call 27.120 0.500 0.590 0.000   7,140 0.460
BHPML9 17/12/2015 Put 27.120 3.675 3.675 0.000   935 4.015
BHPKS7 17/12/2015 Call 27.130 0.560 0.560 0.000   73 0.460
BHPKT7 17/12/2015 Put 27.130 3.650 3.650 0.000   902 3.980
BHPGY7 17/12/2015 Call 27.590 0.460 0.460 0.000   926 0.370
BHPGZ7 17/12/2015 Put 27.590 4.045 4.045 0.000   1,575 4.400
BHPLK9 17/12/2015 Call 28.050 0.370 0.370 0.000   2,022 0.305
BHPLL9 17/12/2015 Put 28.050 4.115 4.715 0.000   7,673 4.790
BHPKV7 17/12/2015 Call 28.060 0.375 0.375 0.000   323 0.300
BHPKU7 17/12/2015 Put 28.060 4.385 4.385 0.000   587 4.745
BHPI37 17/12/2015 Call 28.520 0.305 0.305 0.000   1,353 0.240
BHPI47 17/12/2015 Put 28.520 4.825 4.825 0.000   220 5.205
BHPJR9 17/12/2015 Call 28.990 0.195 0.295 0.000   5,185 0.195
BHPJS9 17/12/2015 Put 28.990 5.240 5.240 0.000   3,765 5.635
BHPKW7 17/12/2015 Call 29.000 0.205 0.305 0.000   1,350 0.195
BHPKX7 17/12/2015 Put 29.000 5.190 5.190 0.000   383 5.570
BHPI17 17/12/2015 Call 29.460 0.150 0.250 0.000   3,163 0.155
BHPI27 17/12/2015 Put 29.460 5.670 5.670 0.000   98 6.070
BHPS88 17/12/2015 Call 29.920 0.110 0.210 0.000   3,535 0.125
BHPS98 17/12/2015 Put 29.920 6.095 6.095 0.000   1,987 6.510
BHPKZ7 17/12/2015 Call 29.930 0.110 0.210 0.000   410 0.125
BHPKY7 17/12/2015 Put 29.930 6.030 6.030 0.000   657 6.430
BHPJ37 17/12/2015 Call 30.390 0.090 0.170 0.000   6,405 0.100
BHPJ47 17/12/2015 Put 30.390 6.540 6.540 0.000   2,140 6.960
BHPYD7 17/12/2015 Call 30.400 0.090 0.170 0.000   2,040 0.100
BHPYC7 17/12/2015 Put 30.400 6.470 6.470 0.000   1,076 6.875
BHPNW8 17/12/2015 Call 30.860 0.065 0.145 0.000   3,987 0.080
BHPNX8 17/12/2015 Put 30.860 6.995 6.995 0.000   3,275 7.420
BHPVE7 17/12/2015 Call 30.870 0.065 0.145 0.000   67 0.080
BHPVD7 17/12/2015 Put 30.870 6.915 6.915 0.000   411 7.325
BHPJT7 17/12/2015 Call 31.330 0.045 0.125 0.000   1,193 0.060
BHPJU7 17/12/2015 Put 31.330 7.450 7.450 0.000   405 7.885
BHPVX8 17/12/2015 Call 31.340 0.045 0.125 0.000   300 0.060
BHPVY8 17/12/2015 Put 31.340 7.365 7.365 0.000   758 7.780
BHPNU8 17/12/2015 Call 31.800 0.030 0.110 0.000   1,056 0.050
BHPNV8 17/12/2015 Put 31.800 7.910 7.910 0.000   654 8.350
BHPT29 17/12/2015 Call 31.810 0.030 0.110 0.000   311 0.050
BHPT19 17/12/2015 Put 31.810 7.820 7.820 0.000   463 8.240
BHPTJ7 17/12/2015 Call 32.260 0.050 0.050 0.000   879 0.035
BHPTK7 17/12/2015 Put 32.260 8.365 8.365 0.000   35 8.805
BHPWG8 17/12/2015 Call 32.270 0.050 0.050 0.000   0 0.040
BHPWH8 17/12/2015 Put 32.270 8.265 8.265 0.000   0 8.695
BHPNM8 17/12/2015 Call 32.730 0.035 0.035 0.000   601 0.030
BHPNN8 17/12/2015 Put 32.730 8.830 8.830 0.000   989 9.275
BHPN97 17/12/2015 Call 32.740 0.040 0.040 0.000   256 0.030
BHPN87 17/12/2015 Put 32.740 8.725 8.725 0.000   743 9.160
BHPTL7 17/12/2015 Call 33.200 0.030 0.030 0.000   1,523 0.025
BHPTM7 17/12/2015 Put 33.200 9.300 9.300 0.000   520 9.745
BHPW18 17/12/2015 Call 33.210 0.030 0.030 0.000   0 0.025
BHPVZ8 17/12/2015 Put 33.210 9.190 9.190 0.000   238 9.625
BHPNO8 17/12/2015 Call 33.670 0.020 0.020 0.000   989 0.020
BHPNP8 17/12/2015 Put 33.670 9.765 9.765 0.000   948 10.215
BHPN77 17/12/2015 Call 33.680 0.025 0.025 0.000   460 0.020
BHPN67 17/12/2015 Put 33.680 9.650 9.650 0.000   670 10.090
BHPL17 17/12/2015 Call 34.130 0.020 0.020 0.000   250 0.015
BHPL27 17/12/2015 Put 34.130 10.220 10.220 0.000   60 10.670
BHPWJ8 17/12/2015 Call 34.140 0.020 0.020 0.000   0 0.015
BHPWI8 17/12/2015 Put 34.140 10.105 10.105 0.000   25 10.545
BHPNQ8 17/12/2015 Call 34.600 0.015 0.015 0.000   1,660 0.010
BHPNR8 17/12/2015 Put 34.600 10.690 10.690 0.000   2,751 11.140
BHPT89 17/12/2015 Call 34.610 0.015 0.015 0.000   533 0.010
BHPT79 17/12/2015 Put 34.610 10.570 10.570 0.000   276 11.010
BHPXS7 17/12/2015 Call 35.070 0.010 0.010 0.000   4,055 0.008
BHPXT7 17/12/2015 Put 35.070 11.160 11.160 0.000   25 11.610
BHPT39 17/12/2015 Call 35.080 0.010 0.010 0.000   38 0.009
BHPT69 17/12/2015 Put 35.080 11.035 11.035 0.000   487 11.480
BHPNS8 17/12/2015 Call 35.540 0.008 0.008 0.000   177 0.006
BHPNT8 17/12/2015 Put 35.540 11.630 11.630 0.000   147 12.080
BHPT99 17/12/2015 Call 35.550 0.008 0.008 0.000   143 0.007
BHPTA9 17/12/2015 Put 35.550 11.500 11.500 0.000   1,763 11.945
BHPMY8 17/12/2015 Call 36.000 0.006 0.006 0.000   200 0.005
BHPMZ8 17/12/2015 Put 36.000 12.085 12.085 0.000   0 12.540
BHPMX8 17/12/2015 Call 36.010 0.006 0.006 0.000   200 0.005
BHPMU8 17/12/2015 Put 36.010 11.955 11.955 0.000   105 12.400
BHPN68 17/12/2015 Call 36.470 0.005 0.005 0.000   343 0.004
BHPN78 17/12/2015 Put 36.470 12.555 12.555 0.000   185 13.010
BHPR18 17/12/2015 Call 36.480 0.005 0.005 0.000   0 0.004
BHPR28 17/12/2015 Put 36.480 12.420 12.420 0.000   505 12.870
BHPXJ7 17/12/2015 Call 36.950 0.004 0.004 0.000   0 0.003
BHPXI7 17/12/2015 Put 36.950 12.880 12.880 0.000   239 13.335
BHPN88 17/12/2015 Call 37.410 0.003 0.003 0.000   5,117 0.002
BHPN98 17/12/2015 Put 37.410 13.490 13.490 0.000   1,120 13.945
BHPZR9 17/12/2015 Call 37.420 0.003 0.003 0.000   125 0.002
BHPZQ9 17/12/2015 Put 37.420 13.345 13.345 0.000   716 13.795
BHPF78 17/12/2015 Call 37.870 0.002 0.002 0.000   0 0.002
BHPF68 17/12/2015 Put 37.870 13.950 13.950 0.000   44 14.405
BHPF48 17/12/2015 Call 37.880 0.002 0.002 0.000   0 0.002
BHPF58 17/12/2015 Put 37.880 13.795 13.795 0.000   45 14.250
BHPNK8 17/12/2015 Call 38.340 0.002 0.002 0.000   1,200 0.001
BHPNL8 17/12/2015 Put 38.340 14.415 14.415 0.000   520 14.870
BHPZS9 17/12/2015 Call 38.350 0.002 0.002 0.000   0 0.001
BHPZT9 17/12/2015 Put 38.350 14.260 14.260 0.000   3,260 14.710
BHPF88 17/12/2015 Call 38.810 0.001 0.001 0.000   0 0.001
BHPF98 17/12/2015 Put 38.810 14.885 14.885 0.000   0 15.340
BHPRI8 17/12/2015 Call 39.280 0.001 0.001 0.000   1,810 0.001
BHPRJ8 17/12/2015 Put 39.280 15.350 15.350 0.000   1,010 15.805
BHPXJ9 17/12/2015 Call 39.290 0.001 0.001 0.000   0 0.001
BHPXK9 17/12/2015 Put 39.290 15.180 15.180 0.000   3,691 15.630
BHPCQ9 17/12/2015 Call 40.210 0.001 0.001 0.000   850 0.000
BHPCR9 17/12/2015 Put 40.210 16.280 16.280 0.000   500 16.735
BHPBY8 17/12/2015 Call 40.220 0.001 0.001 0.000   110 0.000
BHPBX8 17/12/2015 Put 40.220 16.095 16.095 0.000   258 16.540
BHPTA8 17/12/2015 Call 41.150 0.000 0.000 0.000   0 0.000
BHPTB8 17/12/2015 Put 41.150 17.220 17.220 0.000   525 17.675
BHPSO8 17/12/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPSP8 17/12/2015 Put 41.160 17.020 17.020 0.000   0 17.470
BHPLP9 17/12/2015 Call 42.080 0.000 0.000 0.000   910 0.000
BHPLO9 17/12/2015 Put 42.080 18.145 18.145 0.000   20 18.605
BHPZB9 17/12/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPZC9 17/12/2015 Put 42.090 17.940 17.940 0.000   401 18.395
BHPVK7 17/12/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPVJ7 17/12/2015 Put 43.960 19.790 19.790 0.000   192 20.245
BHPLM9 17/12/2015 Call 46.760 0.000 0.000 0.000   343 0.000
BHPLN9 17/12/2015 Put 46.760 22.825 22.825 0.000   280 23.285
BHPY67 17/12/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPY77 17/12/2015 Put 50.510 26.290 26.290 0.000   95 26.745
BHPRK9 28/01/2016 Call 0.110 23.810 23.810 0.000   0 23.350
BHPRL9 28/01/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPGM9 28/01/2016 Call 13.500 11.285 11.285 0.000   0 10.825
BHPG69 28/01/2016 Put 13.500 0.110 0.110 0.000   0 0.125
BHPG49 28/01/2016 Call 14.000 10.785 10.785 0.000   0 10.325
BHPG59 28/01/2016 Put 14.000 0.120 0.120 0.000   0 0.140
BHPKJ9 28/01/2016 Call 14.010 10.305 10.305 0.000   0 9.915
BHPKI9 28/01/2016 Put 14.010 0.120 0.120 0.000   0 0.140
BHPG39 28/01/2016 Call 14.500 10.285 10.285 0.000   0 9.825
BHPG29 28/01/2016 Put 14.500 0.135 0.135 0.000   0 0.160
BHPKF9 28/01/2016 Call 14.510 9.815 9.815 0.000   0 9.405
BHPKE9 28/01/2016 Put 14.510 0.140 0.140 0.000   0 0.160
BHPFZ9 28/01/2016 Call 15.000 9.785 9.785 0.000   0 9.325
BHPG19 28/01/2016 Put 15.000 0.160 0.160 0.000   0 0.180
BHPKC9 28/01/2016 Call 15.010 9.320 9.320 0.000   0 8.900
BHPKD9 28/01/2016 Put 15.010 0.160 0.160 0.000   0 0.180
BHPKM9 28/01/2016 Call 15.500 9.285 9.285 0.000   0 8.825
BHPKN9 28/01/2016 Put 15.500 0.180 0.180 0.000   0 0.205
BHPKG9 28/01/2016 Call 15.510 8.820 8.820 0.000   0 8.390
BHPKH9 28/01/2016 Put 15.510 0.180 0.180 0.000   0 0.205
BHPI79 28/01/2016 Call 16.000 8.785 8.785 0.000   0 8.325
BHPI69 28/01/2016 Put 16.000 0.210 0.210 0.000   0 0.240
BHPIF9 28/01/2016 Call 16.010 8.330 8.330 0.000   0 7.885
BHPIG9 28/01/2016 Put 16.010 0.210 0.210 0.000   0 0.240
BHPI89 28/01/2016 Call 16.500 8.285 8.285 0.000   0 7.825
BHPI99 28/01/2016 Put 16.500 0.245 0.245 0.000   0 0.275
BHPIJ9 28/01/2016 Call 16.510 7.850 7.850 0.000   0 7.385
BHPIH9 28/01/2016 Put 16.510 0.245 0.245 0.000   0 0.275
BHPGN9 28/01/2016 Call 17.000 7.785 7.785 0.000   0 7.325
BHPGR9 28/01/2016 Put 17.000 0.280 0.280 0.000   0 0.320
BHPJ39 28/01/2016 Call 17.010 7.370 7.370 0.000   0 6.895
BHPJ49 28/01/2016 Put 17.010 0.280 0.280 0.000   0 0.320
BHPLB9 28/01/2016 Call 19.500 5.300 5.300 0.000   0 4.850
BHPLC9 28/01/2016 Put 19.500 0.575 0.575 0.000   0 0.655
BHPLD9 28/01/2016 Call 20.000 4.815 4.815 0.000   0 4.400
BHPLE9 28/01/2016 Put 20.000 0.660 0.660 0.000   0 0.750
BHPKA9 28/01/2016 Call 20.500 4.370 4.370 0.000   0 3.965
BHPKB9 28/01/2016 Put 20.500 0.755 0.755 0.000   0 0.855
BHPJV9 28/01/2016 Call 21.000 3.930 3.930 0.000   0 3.580
BHPJW9 28/01/2016 Put 21.000 0.865 0.865 0.000   550 0.980
BHPGW9 28/01/2016 Call 21.500 3.545 3.545 0.000   0 3.215
BHPGX9 28/01/2016 Put 21.500 0.990 0.990 0.000   40 1.110
BHPGU9 28/01/2016 Call 22.000 2.910 3.510 0.000   0 2.890
BHPGV9 28/01/2016 Put 22.000 1.125 1.125 0.000   1,010 1.270
BHPEH9 28/01/2016 Call 22.500 2.595 3.195 0.000   0 2.565
BHPES9 28/01/2016 Put 22.500 1.285 1.285 0.000   101 1.440
BHPD39 28/01/2016 Call 23.000 2.270 2.770 0.000   70 2.275
BHPD49 28/01/2016 Put 23.000 1.460 1.460 0.000   1,011 1.640
BHPD99 28/01/2016 Call 23.500 1.985 2.485 0.000   0 1.985
BHPDK9 28/01/2016 Put 23.500 1.660 1.660 0.000   101 1.850
BHPCY9 28/01/2016 Call 24.000 1.745 2.145 0.000   36 1.730
BHPCZ9 28/01/2016 Put 24.000 1.875 1.875 0.000   10 2.095
BHPD59 28/01/2016 Call 24.500 1.480 1.880 0.000   66 1.485
BHPD69 28/01/2016 Put 24.500 2.120 2.120 0.000   0 2.350
BHPD19 28/01/2016 Call 25.000 1.250 1.650 0.000   71 1.270
BHPD29 28/01/2016 Put 25.000 2.375 2.375 0.000   200 2.640
BHPS19 28/01/2016 Call 25.010 1.445 1.445 0.000   150 1.265
BHPS29 28/01/2016 Put 25.010 2.360 2.360 0.000   0 2.615
BHPD79 28/01/2016 Call 25.500 1.235 1.235 0.000   734 1.070
BHPD89 28/01/2016 Put 25.500 2.665 2.665 0.000   0 2.940
BHPS49 28/01/2016 Call 25.510 1.230 1.230 0.000   0 1.070
BHPS39 28/01/2016 Put 25.510 2.640 2.640 0.000   0 2.915
BHPC19 28/01/2016 Call 26.000 1.045 1.045 0.000   30 0.900
BHPC29 28/01/2016 Put 26.000 2.970 2.970 0.000   0 3.270
BHPP99 28/01/2016 Call 26.010 1.035 1.035 0.000   0 0.895
BHPPK9 28/01/2016 Put 26.010 2.940 2.940 0.000   700 3.235
BHPC59 28/01/2016 Call 26.500 0.870 0.870 0.000   135 0.745
BHPCM9 28/01/2016 Put 26.500 3.295 3.295 0.000   0 3.620
BHPPM9 28/01/2016 Call 26.510 0.865 0.865 0.000   0 0.740
BHPPL9 28/01/2016 Put 26.510 3.260 3.260 0.000   100 3.575
BHPDP9 28/01/2016 Call 27.000 0.720 0.720 0.000   175 0.610
BHPDQ9 28/01/2016 Put 27.000 3.645 3.645 0.000   5 3.985
BHPC39 28/01/2016 Call 27.500 0.620 0.000 0.620 10 80 0.500
BHPC49 28/01/2016 Put 27.500 4.010 4.010 0.000   10 4.370
BHPDN9 28/01/2016 Call 28.000 0.435 0.580 0.000 40 1,000 0.395
BHPDO9 28/01/2016 Put 28.000 4.405 4.405 0.000   20 4.775
BHPCN9 28/01/2016 Call 28.500 0.380 0.380 0.000   545 0.315
BHPCO9 28/01/2016 Put 28.500 4.815 4.815 0.000   0 5.205
BHPDR9 28/01/2016 Call 29.000 0.305 0.305 0.000   40 0.250
BHPDS9 28/01/2016 Put 29.000 5.245 5.245 0.000   0 5.650
BHPCP9 28/01/2016 Call 29.500 0.240 0.240 0.000   0 0.195
BHPCX9 28/01/2016 Put 29.500 5.690 5.690 0.000   0 6.105
BHPDL9 28/01/2016 Call 30.000 0.190 0.190 0.000   1,400 0.155
BHPDM9 28/01/2016 Put 30.000 6.145 6.145 0.000   0 6.575
BHPSD9 25/02/2016 Call 0.100 23.820 23.820 0.000   0 23.360
BHPSE9 25/02/2016 Put 0.100 0.000 0.000 0.000   0 0.000
BHPSG9 25/02/2016 Call 0.110 23.810 23.810 0.000   0 23.350
BHPSF9 25/02/2016 Put 0.110 0.000 0.000 0.000   0 0.000
BHPRG9 25/02/2016 Call 20.500 4.475 4.475 0.000   0 4.125
BHPRH9 25/02/2016 Put 20.500 0.840 0.840 0.000   80 0.955
BHPQO9 25/02/2016 Call 21.000 4.075 4.075 0.000   0 3.730
BHPQP9 25/02/2016 Put 21.000 0.000 0.000 0.990 10 50 1.075
BHPQW9 25/02/2016 Call 21.500 3.705 3.705 0.000   0 3.370
BHPQX9 25/02/2016 Put 21.500 1.085 1.085 0.000   20 1.215
BHPQC9 25/02/2016 Call 22.000 3.355 3.355 0.000   0 3.045
BHPQD9 25/02/2016 Put 22.000 1.235 1.235 0.000   70 1.385
BHPQK9 25/02/2016 Call 22.500 3.025 3.025 0.000   0 2.725
BHPQL9 25/02/2016 Put 22.500 1.405 1.405 0.000   0 1.565
BHPQE9 25/02/2016 Call 23.000 2.710 2.710 0.000   0 2.440
BHPQF9 25/02/2016 Put 23.000 1.590 1.590 0.000   0 1.775
BHPQQ9 25/02/2016 Call 23.500 2.425 2.425 0.000   0 2.155
BHPQR9 25/02/2016 Put 23.500 1.800 1.800 0.000   0 1.990
BHPQA9 25/02/2016 Call 24.000 2.145 2.145 0.000   0 1.910
BHPQB9 25/02/2016 Put 24.000 2.015 2.015 0.000   0 2.245
BHPQS9 25/02/2016 Call 24.500 1.895 1.895 0.000   30 1.660
BHPQT9 25/02/2016 Put 24.500 2.265 2.265 0.000   0 2.500
BHPQ89 25/02/2016 Call 25.000 1.645 1.645 0.000   0 1.450
BHPQ99 25/02/2016 Put 25.000 2.520 2.520 0.000   0 2.785
BHPQG9 25/02/2016 Call 25.500 1.435 1.435 0.000   0 1.240
BHPQH9 25/02/2016 Put 25.500 2.805 2.805 0.000   0 3.075
BHPR99 25/02/2016 Call 26.000 1.225 1.225 0.000   30 1.060
BHPRF9 25/02/2016 Put 26.000 3.095 3.095 0.000   0 3.400
BHPQI9 25/02/2016 Call 26.500 1.050 1.050 0.000   0 0.890
BHPQJ9 25/02/2016 Put 26.500 3.420 3.420 0.000   0 3.725
BHPR79 25/02/2016 Call 27.000 0.885 0.885 0.000   0 0.750
BHPR89 25/02/2016 Put 27.000 3.750 3.750 0.000   0 4.085
BHPQM9 25/02/2016 Call 27.500 0.745 0.745 0.000   14 0.620
BHPQN9 25/02/2016 Put 27.500 4.115 4.115 0.000   0 4.455
BHPRO9 25/02/2016 Call 28.000 0.620 0.620 0.000   0 0.515
BHPRP9 25/02/2016 Put 28.000 4.495 4.495 0.000   0 4.850
BHPRQ9 25/02/2016 Call 28.500 0.520 0.520 0.000   0 0.425
BHPRR9 25/02/2016 Put 28.500 4.900 4.900 0.000   0 5.270
BHPRM9 25/02/2016 Call 29.000 0.430 0.430 0.000   0 0.355
BHPRN9 25/02/2016 Put 29.000 5.325 5.325 0.000   0 5.720
BHPBP9 23/03/2016 Call 13.090 11.695 11.695 0.000   0 11.235
BHPBO9 23/03/2016 Put 13.090 0.145 0.145 0.000   0 0.165
BHPBM9 23/03/2016 Call 13.100 10.670 10.670 0.000   0 10.300
BHPBL9 23/03/2016 Put 13.100 0.145 0.145 0.000   0 0.165
BHPBG9 23/03/2016 Call 13.560 11.225 11.225 0.000   0 10.765
BHPBF9 23/03/2016 Put 13.560 0.180 0.180 0.000   0 0.205
BHPBH9 23/03/2016 Call 13.570 10.265 10.265 0.000   0 9.895
BHPBI9 23/03/2016 Put 13.570 0.180 0.180 0.000   0 0.210
BHPPY8 23/03/2016 Call 14.030 10.755 10.755 0.000   0 10.295
BHPPZ8 23/03/2016 Put 14.030 0.210 0.210 0.000   4,100 0.250
BHPWK8 23/03/2016 Call 14.040 9.825 9.825 0.000   0 9.450
BHPWL8 23/03/2016 Put 14.040 0.215 0.215 0.000   0 0.250
BHPQ28 23/03/2016 Call 14.490 10.295 10.295 0.000   0 9.835
BHPQ18 23/03/2016 Put 14.490 0.250 0.250 0.000   701 0.280
BHPWN8 23/03/2016 Call 14.500 9.375 9.375 0.000   0 8.985
BHPWM8 23/03/2016 Put 14.500 0.245 0.245 0.000   0 0.280
BHPMU7 23/03/2016 Call 14.960 9.825 9.825 0.000   0 9.365
BHPMT7 23/03/2016 Put 14.960 0.285 0.285 0.000   0 0.315
BHPWO8 23/03/2016 Call 14.970 8.910 8.910 0.000   0 8.505
BHPWZ8 23/03/2016 Put 14.970 0.280 0.280 0.000   150 0.315
BHPQD8 23/03/2016 Call 15.430 9.355 9.355 0.000   0 8.895
BHPQE8 23/03/2016 Put 15.430 0.315 0.315 0.000   300 0.360
BHPX28 23/03/2016 Call 15.440 8.445 8.445 0.000   0 8.030
BHPX18 23/03/2016 Put 15.440 0.320 0.320 0.000   225 0.360
BHPQC8 23/03/2016 Call 15.900 8.885 8.885 0.000   0 8.425
BHPQB8 23/03/2016 Put 15.900 0.365 0.365 0.000   0 0.410
BHPQ78 23/03/2016 Call 15.910 7.985 7.985 0.000   0 7.565
BHPQ88 23/03/2016 Put 15.910 0.365 0.365 0.000   0 0.410
BHPQ98 23/03/2016 Call 16.370 8.415 8.415 0.000   0 7.955
BHPQA8 23/03/2016 Put 16.370 0.415 0.415 0.000   2,100 0.460
BHPQ38 23/03/2016 Call 16.380 7.535 7.535 0.000   0 7.115
BHPQ48 23/03/2016 Put 16.380 0.410 0.410 0.000   0 0.465
BHPMV7 23/03/2016 Call 16.830 7.955 7.955 0.000   0 7.495
BHPMW7 23/03/2016 Put 16.830 0.460 0.460 0.000   690 0.525
BHPRX8 23/03/2016 Call 16.840 7.100 7.100 0.000   0 6.685
BHPRY8 23/03/2016 Put 16.840 0.465 0.465 0.000   200 0.520
BHPS18 23/03/2016 Call 17.300 7.485 7.485 0.000   0 7.035
BHPRZ8 23/03/2016 Put 17.300 0.525 0.525 0.000   40 0.590
BHPS28 23/03/2016 Call 17.310 6.665 6.665 0.000   0 6.250
BHPS38 23/03/2016 Put 17.310 0.525 0.525 0.000   550 0.585
BHPS48 23/03/2016 Call 17.770 7.025 7.025 0.000   0 6.575
BHPS58 23/03/2016 Put 17.770 0.590 0.590 0.000   0 0.650
BHPSI8 23/03/2016 Call 17.780 6.235 6.235 0.000   0 5.820
BHPS68 23/03/2016 Put 17.780 0.590 0.590 0.000   0 0.655
BHPMY7 23/03/2016 Call 18.700 6.125 6.125 0.000   100 5.670
BHPMX7 23/03/2016 Put 18.700 0.745 0.745 0.000   822 0.820
BHPLF9 23/03/2016 Call 19.640 5.235 5.235 0.000   0 4.810
BHPLG9 23/03/2016 Put 19.640 0.925 0.925 0.000   0 1.030
BHPLJ9 23/03/2016 Call 20.110 4.825 4.825 0.000   0 4.405
BHPLQ9 23/03/2016 Put 20.110 1.040 1.040 0.000   0 1.145
BHPLH9 23/03/2016 Call 20.570 4.430 4.430 0.000   0 4.020
BHPLI9 23/03/2016 Put 20.570 1.155 1.155 0.000   0 1.275
BHPJX9 23/03/2016 Call 21.040 4.045 4.045 0.000   0 3.670
BHPJY9 23/03/2016 Put 21.040 1.285 1.285 0.000   570 1.425
BHPG47 23/03/2016 Call 21.510 3.690 3.690 0.000   0 3.320
BHPG57 23/03/2016 Put 21.510 1.435 1.435 0.000   99 1.575
BHPYK8 23/03/2016 Call 21.980 3.340 3.340 0.000   10 3.010
BHPYL8 23/03/2016 Put 21.980 1.590 1.590 0.000   54 1.755
BHPBL7 23/03/2016 Call 22.440 3.035 3.035 0.000   0 2.710
BHPBP7 23/03/2016 Put 22.440 1.770 1.770 0.000   280 1.935
BHPXI8 23/03/2016 Call 22.910 2.730 2.730 0.000   0 2.425
BHPXJ8 23/03/2016 Put 22.910 1.955 1.955 0.000   0 2.145
BHPJ29 23/03/2016 Call 22.920 2.335 2.335 0.000   0 2.065
BHPIW9 23/03/2016 Put 22.920 1.955 1.955 0.000   146 2.140
BHPVR9 23/03/2016 Call 23.380 0.000 0.000 0.000   201 2.160
BHPVU9 23/03/2016 Put 23.380 2.170 2.170 0.000   77 2.370
BHPI28 23/03/2016 Call 23.850 2.180 2.180 0.000   0 1.915
BHPI38 23/03/2016 Put 23.850 2.400 2.400 0.000   157 2.615
BHPVV9 23/03/2016 Call 24.310 1.940 1.940 0.000   95 1.695
BHPVX9 23/03/2016 Put 24.310 2.640 2.640 0.000   1,329 2.875
BHPW38 23/03/2016 Call 24.320 1.635 1.635 0.000   1,500 1.420
BHPW28 23/03/2016 Put 24.320 2.635 2.635 0.000   397 2.870
BHPFS8 23/03/2016 Call 24.780 1.715 1.715 0.000   0 1.485
BHPFT8 23/03/2016 Put 24.780 2.905 2.905 0.000   1,210 3.155
BHPW48 23/03/2016 Call 24.790 1.435 1.435 0.000   0 1.240
BHPW58 23/03/2016 Put 24.790 2.900 2.900 0.000   42 3.150
BHPTV9 23/03/2016 Call 25.250 1.500 1.500 0.000   2,240 1.300
BHPTW9 23/03/2016 Put 25.250 2.850 3.450 0.000   7,980 3.460
BHPDX8 23/03/2016 Call 25.260 1.255 1.255 0.000   0 1.080
BHPDY8 23/03/2016 Put 25.260 3.180 3.180 0.000   30 3.455
BHPEV8 23/03/2016 Call 25.720 1.315 1.315 0.000   3 1.120
BHPEW8 23/03/2016 Put 25.720 3.485 3.485 0.000   308 3.775
BHPZF8 23/03/2016 Call 25.730 1.090 1.090 0.000   0 0.935
BHPZE8 23/03/2016 Put 25.730 3.480 3.480 0.000   0 3.775
BHPG79 23/03/2016 Call 26.180 1.135 1.135 0.000   550 0.980
BHPG89 23/03/2016 Put 26.180 3.785 3.785 0.000   195 4.105
BHPIT8 23/03/2016 Call 26.190 0.945 0.945 0.000   210 0.805
BHPIU8 23/03/2016 Put 26.190 3.785 3.785 0.000   0 4.100
BHPET8 23/03/2016 Call 26.650 0.990 0.990 0.000   1,439 0.835
BHPEU8 23/03/2016 Put 26.650 4.125 4.125 0.000   179 4.445
BHPZC8 23/03/2016 Call 26.660 0.815 0.815 0.000   0 0.690
BHPZD8 23/03/2016 Put 26.660 4.115 4.115 0.000   200 4.445
BHPEM9 23/03/2016 Call 27.120 0.840 0.840 0.000   1,048 0.715
BHPEN9 23/03/2016 Put 27.120 4.460 4.460 0.000   304 4.810
BHPEJ8 23/03/2016 Call 27.130 0.695 0.695 0.000   1,246 0.585
BHPEK8 23/03/2016 Put 27.130 4.455 4.455 0.000   310 4.800
BHPER8 23/03/2016 Call 27.590 0.720 0.720 0.000   3,059 0.600
BHPES8 23/03/2016 Put 27.590 4.820 4.820 0.000   67 5.175
BHPZG8 23/03/2016 Call 27.600 0.590 0.590 0.000   0 0.495
BHPZH8 23/03/2016 Put 27.600 4.815 4.815 0.000   155 5.170
BHPC69 23/03/2016 Call 28.050 0.610 0.610 0.000   1,014 0.510
BHPC79 23/03/2016 Put 28.050 5.180 5.180 0.000   773 5.550
BHPEM8 23/03/2016 Call 28.060 0.500 0.500 0.000   220 0.415
BHPEL8 23/03/2016 Put 28.060 5.175 5.175 0.000   178 5.540
BHPEZ8 23/03/2016 Call 28.520 0.515 0.515 0.000   166 0.420
BHPF18 23/03/2016 Put 28.520 5.560 5.560 0.000   134 5.935
BHPIX8 23/03/2016 Call 28.530 0.420 0.420 0.000   45 0.345
BHPIY8 23/03/2016 Put 28.530 5.555 5.555 0.000   164 5.930
BHPG78 23/03/2016 Call 28.990 0.425 0.425 0.000   713 0.350
BHPG88 23/03/2016 Put 28.990 5.950 5.950 0.000   559 6.340
BHPJ18 23/03/2016 Call 29.000 0.350 0.350 0.000   75 0.285
BHPIZ8 23/03/2016 Put 29.000 5.945 5.945 0.000   350 6.330
BHPF28 23/03/2016 Call 29.460 0.355 0.355 0.000   1,251 0.285
BHPF38 23/03/2016 Put 29.460 6.355 6.355 0.000   90 6.745
BHPJ28 23/03/2016 Call 29.470 0.285 0.285 0.000   28 0.230
BHPJ38 23/03/2016 Put 29.470 6.345 6.345 0.000   501 6.740
BHPQP7 23/03/2016 Call 29.920 0.290 0.290 0.000   167 0.230
BHPQQ7 23/03/2016 Put 29.920 6.755 6.755 0.000   149 7.160
BHPJ58 23/03/2016 Call 29.930 0.235 0.235 0.000   0 0.190
BHPJ48 23/03/2016 Put 29.930 6.745 6.745 0.000   30 7.150
BHPEX8 23/03/2016 Call 30.390 0.235 0.235 0.000   135 0.185
BHPEY8 23/03/2016 Put 30.390 7.175 7.175 0.000   112 7.585
BHPMN8 23/03/2016 Call 30.400 0.190 0.190 0.000   55 0.150
BHPMM8 23/03/2016 Put 30.400 7.165 7.165 0.000   80 7.580
BHPQR7 23/03/2016 Call 30.860 0.190 0.190 0.000   60 0.150
BHPQS7 23/03/2016 Put 30.860 7.600 7.600 0.000   4,800 8.025
BHPM98 23/03/2016 Call 30.870 0.155 0.155 0.000   200 0.120
BHPM68 23/03/2016 Put 30.870 7.595 7.595 0.000   223 8.010
BHPEN8 23/03/2016 Call 31.330 0.155 0.155 0.000   224 0.115
BHPEO8 23/03/2016 Put 31.330 8.040 8.040 0.000   220 8.460
BHPW78 23/03/2016 Call 31.340 0.125 0.125 0.000   68 0.095
BHPW68 23/03/2016 Put 31.340 8.025 8.025 0.000   200 8.450
BHPRJ7 23/03/2016 Call 31.800 0.125 0.125 0.000   124 0.090
BHPRK7 23/03/2016 Put 31.800 8.475 8.475 0.000   170 8.910
BHPPS8 23/03/2016 Call 31.810 0.100 0.100 0.000   150 0.075
BHPPT8 23/03/2016 Put 31.810 8.465 8.465 0.000   27 8.895
BHPEP8 23/03/2016 Call 32.260 0.045 0.125 0.000   500 0.075
BHPEQ8 23/03/2016 Put 32.260 8.915 8.915 0.000   25 9.345
BHPPV8 23/03/2016 Call 32.270 0.080 0.080 0.000   75 0.060
BHPPU8 23/03/2016 Put 32.270 8.900 8.900 0.000   0 9.335
BHPRH7 23/03/2016 Call 32.730 0.080 0.080 0.000   145 0.055
BHPRI7 23/03/2016 Put 32.730 9.365 9.365 0.000   1 9.800
BHPM48 23/03/2016 Call 33.200 0.060 0.060 0.000   67 0.045
BHPM58 23/03/2016 Put 33.200 9.815 9.815 0.000   0 10.255
BHPRL7 23/03/2016 Call 33.670 0.050 0.050 0.000   72 0.035
BHPRM7 23/03/2016 Put 33.670 10.270 10.270 0.000   30 10.715
BHPMS8 23/03/2016 Call 34.130 0.040 0.040 0.000   20 0.030
BHPMT8 23/03/2016 Put 34.130 10.720 10.720 0.000   100 11.165
BHPRN8 23/03/2016 Call 34.140 0.035 0.035 0.000   75 0.025
BHPRM8 23/03/2016 Put 34.140 10.705 10.705 0.000   261 11.150
BHPRF7 23/03/2016 Call 34.600 0.030 0.030 0.000   168 0.025
BHPRG7 23/03/2016 Put 34.600 11.180 11.180 0.000   0 11.625
BHPRN7 23/03/2016 Call 35.540 0.020 0.020 0.000   83 0.015
BHPRO7 23/03/2016 Put 35.540 12.105 12.105 0.000   21 12.550
BHPS59 23/03/2016 Call 35.550 0.015 0.015 0.000   0 0.010
BHPS69 23/03/2016 Put 35.550 12.090 12.090 0.000   0 12.535
BHPRP7 23/03/2016 Call 36.470 0.015 0.015 0.000   70 0.009
BHPRQ7 23/03/2016 Put 36.470 13.020 13.020 0.000   0 13.470
BHPS89 23/03/2016 Call 36.480 0.010 0.010 0.000   0 0.008
BHPS79 23/03/2016 Put 36.480 13.005 13.005 0.000   0 13.455
BHPRR7 23/03/2016 Call 37.410 0.009 0.009 0.000   329 0.006
BHPRS7 23/03/2016 Put 37.410 13.950 13.950 0.000   170 14.400
BHPSO7 23/03/2016 Call 38.340 0.005 0.005 0.000   0 0.004
BHPSP7 23/03/2016 Put 38.340 14.870 14.870 0.000   0 15.315
BHPBO8 23/03/2016 Call 38.350 0.005 0.005 0.000   5,850 0.003
BHPBM8 23/03/2016 Put 38.350 14.850 14.850 0.000   115 15.300
BHPT77 23/03/2016 Call 39.280 0.003 0.003 0.000   0 0.002
BHPT87 23/03/2016 Put 39.280 15.800 15.800 0.000   35 16.245
BHPLR9 23/06/2016 Call 19.640 5.175 5.175 0.000   0 4.780
BHPLS9 23/06/2016 Put 19.640 0.000 0.000 1.180 10 0 1.290
BHPLT9 23/06/2016 Call 20.110 4.790 4.790 0.000   0 4.435
BHPLU9 23/06/2016 Put 20.110 1.295 1.295 1.310 20 0 1.410
BHPFL9 23/06/2016 Call 20.570 4.445 4.445 0.000   0 4.120
BHPFM9 23/06/2016 Put 20.570 1.420 1.420 0.000   43 1.560
BHPFO9 23/06/2016 Call 20.580 4.160 4.160 0.000   0 3.860
BHPFN9 23/06/2016 Put 20.580 1.410 1.410 0.000   40 1.545
BHPFK9 23/06/2016 Call 21.040 4.135 4.135 0.000   0 3.815
BHPFJ9 23/06/2016 Put 21.040 1.575 1.575 0.000   20 1.715
BHPFH9 23/06/2016 Call 21.050 3.870 3.870 0.000   0 3.580
BHPFI9 23/06/2016 Put 21.050 1.555 1.555 0.000   70 1.700
BHPG67 23/06/2016 Call 21.510 3.820 3.820 0.000   0 3.510
BHPG77 23/06/2016 Put 21.510 1.730 1.730 0.000   660 1.890
BHPFG9 23/06/2016 Call 21.520 3.585 3.585 0.000   0 3.305
BHPFF9 23/06/2016 Put 21.520 1.715 1.715 0.000   225 1.870
BHPYM8 23/06/2016 Call 21.980 3.515 3.515 0.000   0 3.225
BHPYN8 23/06/2016 Put 21.980 1.905 1.905 0.000   250 2.075
BHPBQ7 23/06/2016 Call 22.440 3.230 3.230 0.000   0 2.940
BHPBR7 23/06/2016 Put 22.440 2.095 2.095 0.000   599 2.265
BHPXK8 23/06/2016 Call 22.910 2.940 2.940 0.000   20 2.670
BHPXL8 23/06/2016 Put 22.910 2.290 2.290 0.000   250 2.485
BHPVY9 23/06/2016 Call 23.380 2.680 2.680 0.000   35 2.415
BHPVZ9 23/06/2016 Put 23.380 2.520 2.520 2.480 10 280 2.720
BHPNZ8 23/06/2016 Call 23.850 2.430 2.430 0.000   30 2.165
BHPP18 23/06/2016 Put 23.850 2.755 2.755 0.000   0 2.965
BHPW19 23/06/2016 Call 24.310 2.185 2.185 0.000   0 1.960
BHPW29 23/06/2016 Put 24.310 2.990 2.990 0.000   112 3.235
BHPP38 23/06/2016 Call 24.780 1.975 1.975 0.000   0 1.750
BHPP28 23/06/2016 Put 24.780 3.260 3.260 0.000   40 3.515
BHPWI7 23/06/2016 Call 25.250 1.770 1.770 0.000   50 1.560
BHPWJ7 23/06/2016 Put 25.250 3.530 3.530 0.000   277 3.805
BHPP48 23/06/2016 Call 25.720 1.580 1.580 0.000   0 1.395
BHPP58 23/06/2016 Put 25.720 3.815 3.815 0.000   255 4.110
BHPG99 23/06/2016 Call 26.180 1.415 1.415 0.000   72 1.235
BHPGK9 23/06/2016 Put 26.180 4.115 4.115 0.000   375 4.410
BHPU28 23/06/2016 Call 26.650 1.250 1.250 0.000   0 1.095
BHPU38 23/06/2016 Put 26.650 4.415 4.415 0.000   70 4.735
BHPZK8 23/06/2016 Call 26.660 1.200 1.200 0.000   35 1.050
BHPZL8 23/06/2016 Put 26.660 4.360 4.360 0.000   40 4.670
BHPWE7 23/06/2016 Call 27.120 1.105 1.105 0.000   685 0.960
BHPWF7 23/06/2016 Put 27.120 4.745 4.745 0.000   610 5.070
BHPYS8 23/06/2016 Call 27.130 1.065 1.065 0.000   75 0.925
BHPYT8 23/06/2016 Put 27.130 4.675 4.675 0.000   39 4.995
BHPU48 23/06/2016 Call 27.590 0.000 0.000 0.990 30 300 0.835
BHPU58 23/06/2016 Put 27.590 5.075 5.075 0.000   5 5.410
BHPEW9 23/06/2016 Call 27.600 0.940 0.940 0.000   3 0.815
BHPEV9 23/06/2016 Put 27.600 5.000 5.000 0.000   0 5.335
BHPWU7 23/06/2016 Call 28.050 0.850 0.850 0.000   89 0.735
BHPWV7 23/06/2016 Put 28.050 5.410 5.410 0.000   325 5.760
BHPYV8 23/06/2016 Call 28.060 0.825 0.825 0.000   0 0.715
BHPYU8 23/06/2016 Put 28.060 5.335 5.335 0.000   0 5.675
BHPTV8 23/06/2016 Call 28.520 0.750 0.750 0.000   0 0.635
BHPTW8 23/06/2016 Put 28.520 5.770 5.770 0.000   0 6.120
BHPYW8 23/06/2016 Call 28.530 0.725 0.725 0.000   13 0.620
BHPYX8 23/06/2016 Put 28.530 5.685 5.685 0.000   0 6.030
BHPWO7 23/06/2016 Call 28.990 0.645 0.645 0.580 40 5,230 0.550
BHPWP7 23/06/2016 Put 28.990 6.135 6.135 0.000   2,500 6.505
BHPZ18 23/06/2016 Call 29.000 0.630 0.630 0.000   480 0.535
BHPYZ8 23/06/2016 Put 29.000 6.045 6.045 0.000   320 6.405
BHPTX8 23/06/2016 Call 29.460 0.560 0.560 0.000   5 0.475
BHPTY8 23/06/2016 Put 29.460 6.520 6.520 0.000   0 6.890
BHPET9 23/06/2016 Call 29.470 0.545 0.545 0.000   0 0.465
BHPEU9 23/06/2016 Put 29.470 6.420 6.420 0.000   0 6.785
BHPWK7 23/06/2016 Call 29.920 0.485 0.485 0.000   250 0.405
BHPWL7 23/06/2016 Put 29.920 6.900 6.900 0.000   103 7.290
BHPEX9 23/06/2016 Call 29.930 0.475 0.475 0.000   28 0.400
BHPEY9 23/06/2016 Put 29.930 6.795 6.795 0.000   0 7.170
BHPTZ8 23/06/2016 Call 30.390 0.415 0.415 0.000   20 0.345
BHPU18 23/06/2016 Put 30.390 7.305 7.305 0.000   15 7.700
BHPF19 23/06/2016 Call 30.400 0.405 0.405 0.000   0 0.340
BHPEZ9 23/06/2016 Put 30.400 7.190 7.190 0.000   0 7.575
BHPWM7 23/06/2016 Call 30.860 0.000 0.000 0.330 10 1,030 0.295
BHPWN7 23/06/2016 Put 30.860 7.715 7.715 0.000   1,080 8.120
BHPF29 23/06/2016 Call 30.870 0.350 0.350 0.000   40 0.290
BHPF39 23/06/2016 Put 30.870 7.595 7.595 0.000   0 7.990
BHPU68 23/06/2016 Call 31.330 0.305 0.305 0.000   60 0.245
BHPU78 23/06/2016 Put 31.330 8.135 8.135 0.000   0 8.550
BHPWQ7 23/06/2016 Call 31.800 0.255 0.255 0.000   143 0.210
BHPWR7 23/06/2016 Put 31.800 8.565 8.565 0.000   50 8.980
BHPVG8 23/06/2016 Call 31.810 0.255 0.255 0.000   60 0.205
BHPVF8 23/06/2016 Put 31.810 8.425 8.425 0.000   0 8.835
BHPWS7 23/06/2016 Call 32.730 0.185 0.185 0.000   152 0.145
BHPWT7 23/06/2016 Put 32.730 9.430 9.430 0.000   1,505 9.855
BHPXM7 23/06/2016 Call 33.670 0.135 0.135 0.000   259 0.100
BHPXN7 23/06/2016 Put 33.670 10.325 10.325 0.000   10 10.760
BHPYA7 23/06/2016 Call 34.600 0.095 0.095 0.000   17 0.075
BHPYB7 23/06/2016 Put 34.600 11.225 11.225 0.000   0 11.660
BHPYO7 23/06/2016 Call 35.540 0.070 0.070 0.000   70 0.050
BHPYP7 23/06/2016 Put 35.540 12.140 12.140 0.000   15 12.585
BHPXR8 23/06/2016 Call 35.550 0.070 0.070 0.000   0 0.050
BHPXQ8 23/06/2016 Put 35.550 11.950 11.950 0.000   20 12.390
BHPYS7 23/06/2016 Call 36.470 0.050 0.050 0.000   30 0.035
BHPYT7 23/06/2016 Put 36.470 13.055 13.055 0.000   0 13.500
BHPCL8 23/06/2016 Call 37.410 0.035 0.035 0.000   420 0.025
BHPCM8 23/06/2016 Put 37.410 13.980 13.980 0.000   99 14.425
BHPRP8 23/06/2016 Call 37.420 0.035 0.035 0.000   0 0.025
BHPRO8 23/06/2016 Put 37.420 13.775 13.775 0.000   200 14.220
BHPE78 23/06/2016 Call 38.340 0.025 0.025 0.000   0 0.020
BHPE88 23/06/2016 Put 38.340 14.895 14.895 0.000   0 15.345
BHPV38 23/06/2016 Call 39.280 0.020 0.020 0.000   40 0.015
BHPV48 23/06/2016 Put 39.280 15.825 15.825 0.000   175 16.275
BHPB57 23/06/2016 Call 40.210 0.015 0.015 0.000   0 0.010
BHPB67 23/06/2016 Put 40.210 16.745 16.745 0.000   120 17.195
BHPTC8 23/06/2016 Call 41.150 0.010 0.010 0.000   0 0.007
BHPTD8 23/06/2016 Put 41.150 17.675 17.675 0.000   565 18.125
BHPXS8 23/06/2016 Call 42.090 0.007 0.007 0.000   0 0.005
BHPXT8 23/06/2016 Put 42.090 18.355 18.355 0.000   20 18.805
BHPXV8 23/06/2016 Call 43.960 0.004 0.004 0.000   0 0.003
BHPXU8 23/06/2016 Put 43.960 20.195 20.195 0.000   89 20.645
BHPLW9 29/09/2016 Call 19.000 5.880 5.880 0.000   0 5.470
BHPLX9 29/09/2016 Put 19.000 1.085 1.085 0.000   0 1.195
BHPEF9 29/09/2016 Call 20.000 5.070 5.070 0.000   112 4.710
BHPEG9 29/09/2016 Put 20.000 1.445 1.445 0.000   20 1.585
BHPYO8 29/09/2016 Call 21.000 4.365 4.365 0.000   0 4.035
BHPYP8 29/09/2016 Put 21.000 1.860 1.860 0.000   30 2.035
BHPXM8 29/09/2016 Call 22.000 3.730 3.730 0.000   0 3.425
BHPXN8 29/09/2016 Put 22.000 2.330 2.330 0.000   30 2.535
BHPVR8 29/09/2016 Call 23.000 3.160 3.160 0.000   535 2.880
BHPVS8 29/09/2016 Put 23.000 2.860 2.860 0.000   665 3.080
BHPVH8 29/09/2016 Call 24.000 2.640 2.640 0.000   0 2.395
BHPVI8 29/09/2016 Put 24.000 3.435 3.435 0.000   10 3.690
BHPUE8 29/09/2016 Call 25.000 2.190 2.190 0.000   20 1.960
BHPUF8 29/09/2016 Put 25.000 4.040 4.040 0.000   0 4.335
BHPUK8 29/09/2016 Call 26.000 1.805 1.805 0.000   30 1.595
BHPUL8 29/09/2016 Put 26.000 4.700 4.700 0.000   0 5.010
BHPUM8 29/09/2016 Call 27.000 1.470 1.470 0.000   100 1.295
BHPUN8 29/09/2016 Put 27.000 5.400 5.400 0.000   0 5.725
BHPUQ8 29/09/2016 Call 28.000 1.200 1.200 0.000   160 1.045
BHPUR8 29/09/2016 Put 28.000 6.130 6.130 0.000   0 6.480
BHPUO8 29/09/2016 Call 29.000 0.980 0.980 0.000   60 0.845
BHPUP8 29/09/2016 Put 29.000 6.890 6.890 0.000   0 7.270
BHPUI8 29/09/2016 Call 30.000 0.790 0.790 0.000   50 0.690
BHPUJ8 29/09/2016 Put 30.000 7.700 7.700 0.000   0 8.085
BHPUG8 29/09/2016 Call 31.000 0.650 0.650 0.000   30 0.560
BHPUH8 29/09/2016 Put 31.000 8.535 8.535 0.000   0 8.940
BHPUC8 29/09/2016 Call 32.000 0.530 0.530 0.000   40 0.460
BHPUD8 29/09/2016 Put 32.000 9.410 9.410 0.000   0 9.820
BHPUA8 29/09/2016 Call 33.000 0.435 0.435 0.000   10 0.370
BHPUB8 29/09/2016 Put 33.000 10.310 10.310 0.000   0 10.735
BHPME9 22/12/2016 Call 18.700 6.155 6.155 0.000   0 5.750
BHPMF9 22/12/2016 Put 18.700 1.320 1.320 0.000   0 1.455
BHPMG9 22/12/2016 Call 19.640 5.390 5.390 0.000   0 5.045
BHPMH9 22/12/2016 Put 19.640 1.660 1.660 0.000   80 1.830
BHPJZ9 22/12/2016 Call 20.570 4.755 4.755 0.000   0 4.425
BHPK19 22/12/2016 Put 20.570 2.020 2.020 0.000   40 2.225
BHPG87 22/12/2016 Call 21.510 4.170 4.170 0.000   0 3.860
BHPG97 22/12/2016 Put 21.510 2.290 2.790 0.000   266 2.650
BHPBS7 22/12/2016 Call 22.440 3.625 3.625 0.000   470 3.345
BHPBZ7 22/12/2016 Put 22.440 2.635 3.235 0.000   280 3.110
BHPW39 22/12/2016 Call 23.380 3.135 3.135 0.000   10 2.865
BHPW49 22/12/2016 Put 23.380 3.075 3.675 0.000   100 3.595
BHPW59 22/12/2016 Call 24.310 2.690 2.690 0.000   0 2.460
BHPW69 22/12/2016 Put 24.310 3.575 4.175 0.000   115 4.135
BHPTX9 22/12/2016 Call 25.250 2.285 2.285 0.000   44 2.075
BHPTY9 22/12/2016 Put 25.250 4.125 4.725 0.000   4,647 4.725
BHPGL9 22/12/2016 Call 26.180 1.940 1.940 0.000   1,579 1.750
BHPGO9 22/12/2016 Put 26.180 5.025 5.025 0.000   3,500 5.340
BHPEO9 22/12/2016 Call 27.120 1.610 1.610 0.000   60 1.455
BHPEP9 22/12/2016 Put 27.120 5.665 5.665 0.000   57 6.015
BHPC89 22/12/2016 Call 28.050 1.345 1.345 0.000   1,830 1.190
BHPC99 22/12/2016 Put 28.050 6.330 6.330 0.000   2,108 6.700
BHPY79 22/12/2016 Call 28.990 0.885 1.185 0.000   275 0.970
BHPY89 22/12/2016 Put 28.990 7.050 7.050 0.000   535 7.430
BHPR19 22/12/2016 Call 29.920 0.895 0.895 0.000   243 0.775
BHPR29 22/12/2016 Put 29.920 7.780 7.780 0.000   22 8.180
BHPM19 22/12/2016 Call 30.860 0.580 0.780 0.000   250 0.620
BHPM29 22/12/2016 Put 30.860 8.550 8.550 0.000   3,496 8.960
BHPM39 22/12/2016 Call 31.800 0.440 0.640 0.000   594 0.490
BHPM49 22/12/2016 Put 31.800 9.355 9.355 0.000   182 9.770
BHPM59 22/12/2016 Call 32.730 0.355 0.505 0.000   310 0.390
BHPM69 22/12/2016 Put 32.730 10.170 10.170 0.000   20 10.590
BHPM79 22/12/2016 Call 33.670 0.265 0.415 0.000   699 0.310
BHPM89 22/12/2016 Put 33.670 11.015 11.015 0.000   0 11.445
BHPM99 22/12/2016 Call 34.600 0.300 0.300 0.000   70 0.245
BHPMA9 22/12/2016 Put 34.600 11.870 11.870 0.000   168 12.305
BHPMB9 22/12/2016 Call 35.540 0.235 0.235 0.000   140 0.200
BHPMC9 22/12/2016 Put 35.540 12.755 12.755 0.000   389 13.190
BHPMD9 22/12/2016 Call 36.470 0.195 0.195 0.000   40 0.160
BHPMM9 22/12/2016 Put 36.470 13.640 13.640 0.000   20 14.080
BHPMN9 22/12/2016 Call 37.410 0.155 0.155 0.000   72 0.130
BHPMO9 22/12/2016 Put 37.410 14.545 14.545 0.000   0 14.990
BHPLY9 22/12/2016 Call 38.340 0.130 0.130 0.000   60 0.105
BHPLZ9 22/12/2016 Put 38.340 15.445 15.445 0.000   25 15.890
BHPNW9 22/12/2016 Call 39.280 0.105 0.105 0.000   24 0.085
BHPNX9 22/12/2016 Put 39.280 16.360 16.360 0.000   60 16.810
BHPB77 22/12/2016 Call 40.210 0.085 0.085 0.000   80 0.070
BHPB87 22/12/2016 Put 40.210 17.270 17.270 0.000   0 17.715
BHPTE8 22/12/2016 Call 41.150 0.070 0.070 0.000   0 0.055
BHPTF8 22/12/2016 Put 41.150 18.185 18.185 0.000   0 18.635
BHPMI9 29/06/2017 Call 18.700 6.250 6.250 0.000   0 5.880
BHPMJ9 29/06/2017 Put 18.700 0.000 0.000 2.050 20 30 2.055
BHPMP9 29/06/2017 Call 19.640 5.570 5.570 0.000   0 5.225
BHPMQ9 29/06/2017 Put 19.640 2.300 2.300 0.000   80 2.475
BHPK29 29/06/2017 Call 20.570 4.965 4.965 0.000   0 4.625
BHPK39 29/06/2017 Put 20.570 2.720 2.720 0.000   40 2.905
BHPGK7 29/06/2017 Call 21.510 4.395 4.395 0.000   0 4.085
BHPGL7 29/06/2017 Put 21.510 2.920 3.520 0.000   80 3.370
BHPC17 29/06/2017 Call 22.440 3.885 3.885 0.000   0 3.600
BHPC27 29/06/2017 Put 22.440 3.350 3.950 0.000   100 3.830
BHPW79 29/06/2017 Call 23.380 3.410 3.410 0.000   0 3.150
BHPW89 29/06/2017 Put 23.380 3.835 4.435 0.000   430 4.355
BHPW99 29/06/2017 Call 24.310 2.995 2.995 0.000   30 2.755
BHPWA9 29/06/2017 Put 24.310 4.355 4.955 0.000   221 4.880
BHPTZ9 29/06/2017 Call 25.250 2.595 2.595 0.000   40 2.385
BHPU19 29/06/2017 Put 25.250 4.930 5.530 0.000   60 5.480
BHPGP9 29/06/2017 Call 26.180 2.260 2.260 0.000   50 2.060
BHPGQ9 29/06/2017 Put 26.180 5.425 6.125 0.000   770 6.090
BHPEQ9 29/06/2017 Call 27.120 1.935 1.935 0.000   50 1.755
BHPER9 29/06/2017 Put 27.120 6.430 6.430 0.000   2,257 6.750
BHPCF9 29/06/2017 Call 28.050 1.390 1.790 0.000   50 1.495
BHPCG9 29/06/2017 Put 28.050 7.075 7.075 0.000   153 7.425
BHPYI8 29/06/2017 Call 28.990 1.420 1.420 0.000   80 1.260
BHPYJ8 29/06/2017 Put 28.990 7.775 7.775 0.000   60 8.135
BHPKI8 29/06/2017 Call 29.920 1.220 1.220 0.000   60 1.070
BHPKJ8 29/06/2017 Put 29.920 8.485 8.485 0.000   245 8.865
BHPJX8 29/06/2017 Call 30.860 0.830 1.130 0.000   140 0.900
BHPJY8 29/06/2017 Put 30.860 9.230 9.230 0.000   68 9.615
BHPK68 29/06/2017 Call 31.800 0.890 0.890 0.000   60 0.775
BHPK78 29/06/2017 Put 31.800 10.005 10.005 0.000   10 10.400
BHPK48 29/06/2017 Call 32.730 0.765 0.765 0.000   70 0.655
BHPK58 29/06/2017 Put 32.730 10.795 10.795 0.000   0 11.195
BHPJZ8 29/06/2017 Call 33.670 0.655 0.655 0.000   60 0.575
BHPK18 29/06/2017 Put 33.670 11.615 11.615 0.000   10 12.025
BHPK28 29/06/2017 Call 34.600 0.570 0.570 0.000   90 0.500
BHPK38 29/06/2017 Put 34.600 12.455 12.455 0.000   39 12.865
BHPKC8 29/06/2017 Call 35.540 0.490 0.490 0.000   110 0.430
BHPKD8 29/06/2017 Put 35.540 13.315 13.315 0.000   6 13.740
BHPKE8 29/06/2017 Call 36.470 0.430 0.430 0.000   160 0.375
BHPKF8 29/06/2017 Put 36.470 14.185 14.185 0.000   0 14.615
BHPKA8 29/06/2017 Call 37.410 0.375 0.375 0.000   80 0.325
BHPKB8 29/06/2017 Put 37.410 15.075 15.075 0.000   0 15.510
BHPK88 29/06/2017 Call 38.340 0.325 0.325 0.000   0 0.280
BHPK98 29/06/2017 Put 38.340 15.960 15.960 0.000   0 16.400
BHPLH8 29/06/2017 Call 39.280 0.280 0.280 0.000   0 0.245
BHPLI8 29/06/2017 Put 39.280 16.860 16.860 0.000   0 17.305
BHPM78 29/06/2017 Call 40.210 0.250 0.250 0.000   10 0.215
BHPM88 29/06/2017 Put 40.210 17.755 17.755 0.000   0 18.200
BHPTG8 29/06/2017 Call 41.150 0.215 0.215 0.000   0 0.185
BHPTH8 29/06/2017 Put 41.150 18.660 18.660 0.000   0 19.110
BHPMR9 21/12/2017 Call 18.700 6.325 6.325 0.000   0 5.965
BHPMS9 21/12/2017 Put 18.700 2.390 2.390 0.000   40 2.620
BHPMT9 21/12/2017 Call 19.640 5.695 5.695 0.000   0 5.345
BHPMU9 21/12/2017 Put 19.640 2.835 2.835 0.000   50 3.075
BHPK49 21/12/2017 Call 20.570 5.115 5.115 0.000   0 4.800
BHPK59 21/12/2017 Put 20.570 3.275 3.275 0.000   0 3.555
BHPMJ7 21/12/2017 Call 21.510 4.595 4.595 0.000   190 4.300
BHPMK7 21/12/2017 Put 21.510 3.755 3.755 0.000   130 4.045
BHPIY7 21/12/2017 Call 22.440 4.110 4.110 0.000   400 3.845
BHPIZ7 21/12/2017 Put 22.440 4.230 4.230 0.000   70 4.555
BHPIM7 21/12/2017 Call 23.380 3.675 3.675 0.000   0 3.425
BHPIP7 21/12/2017 Put 23.380 4.750 4.750 0.000   95 5.075
BHPIQ7 21/12/2017 Call 24.310 3.270 3.270 0.000   35 3.030
BHPIR7 21/12/2017 Put 24.310 5.265 5.265 0.000   60 5.615
BHPIS7 21/12/2017 Call 25.250 2.890 2.890 0.000   50 2.680
BHPIT7 21/12/2017 Put 25.250 5.515 6.215 0.000   109 6.175
BHPIU7 21/12/2017 Call 26.180 2.555 2.555 0.000   60 2.355
BHPIX7 21/12/2017 Put 26.180 6.400 6.400 0.000   78 6.765
BHPIG7 21/12/2017 Call 27.120 2.230 2.230 0.000   50 2.050
BHPIH7 21/12/2017 Put 27.120 7.020 7.020 0.000   75 7.385
BHPII7 21/12/2017 Call 28.050 0.000 0.000 1.950 10 70 1.790
BHPIJ7 21/12/2017 Put 28.050 7.660 7.660 0.000   65 8.045
BHPJ17 21/12/2017 Call 28.990 0.000 0.000 1.800 20 290 1.540
BHPJ27 21/12/2017 Put 28.990 8.330 8.330 0.000   10 8.730
BHPIK7 21/12/2017 Call 29.920 1.470 1.470 0.000   50 1.335
BHPIL7 21/12/2017 Put 29.920 9.035 9.035 0.000   50 9.455
BHPJ57 21/12/2017 Call 30.860 1.270 1.270 0.000   68 1.135
BHPJM7 21/12/2017 Put 30.860 9.765 9.765 0.000   313 10.195
BHPJV7 21/12/2017 Call 31.800 1.080 1.080 0.000   460 0.975
BHPJW7 21/12/2017 Put 31.800 10.520 10.520 0.000   602 10.945
BHPS47 21/12/2017 Call 32.730 0.725 1.025 0.830 20 1,000 0.830
BHPS57 21/12/2017 Put 32.730 10.850 11.750 0.000   2,500 11.720
BHPTN7 21/12/2017 Call 33.670 0.800 0.800 0.000   110 0.710
BHPTO7 21/12/2017 Put 33.670 12.120 12.120 0.000   0 12.540
BHPUG7 21/12/2017 Call 34.600 0.690 0.690 0.000   60 0.620
BHPUH7 21/12/2017 Put 34.600 12.950 12.950 0.000   10 13.375
BHPW27 21/12/2017 Call 35.540 0.600 0.600 0.000   110 0.530
BHPW37 21/12/2017 Put 35.540 13.815 13.815 0.000   0 14.245
BHPMV9 28/06/2018 Call 19.000 5.780 5.780 0.000   0 5.320
BHPMW9 28/06/2018 Put 19.000 2.815 2.815 0.000   10 2.960
BHPK69 28/06/2018 Call 20.000 4.780 4.780 0.000   0 4.320
BHPK79 28/06/2018 Put 20.000 3.325 3.325 0.000   20 3.500
BHPYQ8 28/06/2018 Call 21.000 3.875 3.875 0.000   0 3.545
BHPYR8 28/06/2018 Put 21.000 3.870 3.870 0.000   85 4.050
BHPXO8 28/06/2018 Call 22.000 3.320 3.320 0.000   0 3.030
BHPXP8 28/06/2018 Put 22.000 4.455 4.455 0.000   45 4.660
BHPVT8 28/06/2018 Call 23.000 2.850 2.850 0.000   0 2.605
BHPVU8 28/06/2018 Put 23.000 5.070 5.070 0.000   20 5.280
BHPVJ8 28/06/2018 Call 24.000 2.465 2.465 0.000   0 2.250
BHPVK8 28/06/2018 Put 24.000 5.720 5.720 0.000   0 5.960
BHPV78 28/06/2018 Call 25.000 2.135 2.135 0.000   0 1.945
BHPV88 28/06/2018 Put 25.000 6.400 6.400 0.000   0 6.640
BHPV98 28/06/2018 Call 26.000 1.870 1.870 0.000   40 1.690
BHPVA8 28/06/2018 Put 26.000 7.095 7.095 0.000   0 7.370
BHPUU8 28/06/2018 Call 27.000 1.620 1.620 0.000   20 1.470
BHPUV8 28/06/2018 Put 27.000 7.835 7.835 0.000   0 8.105
BHPUS8 28/06/2018 Call 28.000 1.420 1.420 0.000   0 1.285
BHPUT8 28/06/2018 Put 28.000 8.575 8.575 0.000   0 8.875
BHPVB8 28/06/2018 Call 29.000 1.240 1.240 0.000   0 1.110
BHPVC8 28/06/2018 Put 29.000 9.355 9.355 0.000   0 9.660
BHPVD8 28/06/2018 Call 30.000 1.080 1.080 0.000   0 0.975
BHPVE8 28/06/2018 Put 30.000 10.145 10.145 0.000   0 10.455
BHPUY8 28/06/2018 Call 31.000 0.945 0.945 0.000   0 0.845
BHPUZ8 28/06/2018 Put 31.000 10.955 10.955 0.000   0 11.285
BHPUW8 28/06/2018 Call 32.000 0.820 0.820 0.000   0 0.735
BHPUX8 28/06/2018 Put 32.000 11.785 11.785 0.000   0 12.110
BHPV58 28/06/2018 Call 33.000 0.715 0.715 0.000   0 0.640
BHPV68 28/06/2018 Put 33.000 12.615 12.615 0.000   0 12.960
BHPJE9 28/06/2018 Call 40.000 0.270 0.270 0.000   0 0.235
BHPJD9 28/06/2018 Put 40.000 18.790 18.790 0.000   0 19.175
BHPJF9 28/06/2018 Call 43.000 0.175 0.175 0.000   0 0.150
BHPJG9 28/06/2018 Put 43.000 21.540 21.540 0.000   0 21.930
BHPJI9 28/06/2018 Call 46.000 0.115 0.115 0.000   0 0.100
BHPJH9 28/06/2018 Put 46.000 24.325 24.325 0.000   0 24.725

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.