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 33.750 Down -0.090 33.720 33.760 33.840 33.950 33.640 7,076,806 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPXV8 30/10/2014 Call 0.010 33.760 33.760 0.000   4,107 33.855
BHPZA8 30/10/2014 Call 0.110 33.640 33.640 0.000   2,590 33.730
BHPZB8 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXO7 30/10/2014 Call 25.000 8.765 8.765 0.000   0 8.855
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   3,170 0.000
BHPFS9 30/10/2014 Call 28.510 5.265 5.265 0.000   0 5.365
BHPFT9 30/10/2014 Put 28.510 0.007 0.007 0.000   0 0.010
BHPEW9 30/10/2014 Call 29.000 4.785 4.785 0.000   0 4.890
BHPEX9 30/10/2014 Put 29.000 0.010 0.010 0.000   800 0.020
BHPFV9 30/10/2014 Call 29.010 4.775 4.775 0.000   0 4.880
BHPFU9 30/10/2014 Put 29.010 0.010 0.010 0.000   0 0.020
BHPW58 30/10/2014 Call 29.500 4.290 4.290 0.000   0 4.405
BHPW68 30/10/2014 Put 29.500 0.020 0.020 0.000   8,013 0.030
BHPVY8 30/10/2014 Call 29.510 4.280 4.280 0.000   0 4.395
BHPVZ8 30/10/2014 Put 29.510 0.020 0.020 0.000   0 0.030
BHPDM9 30/10/2014 Call 30.000 3.805 3.805 0.000   0 3.920
BHPDN9 30/10/2014 Put 30.000 0.025 0.025 0.000   1,806 0.040
BHPXW8 30/10/2014 Call 30.010 3.795 3.795 0.000   0 3.910
BHPXY8 30/10/2014 Put 30.010 0.030 0.030 0.000   1,250 0.040
BHPB99 30/10/2014 Call 30.500 3.320 3.320 0.000   0 3.440
BHPBF9 30/10/2014 Put 30.500 0.040 0.040 0.000   1,754 0.055
BHPY18 30/10/2014 Call 30.510 3.310 3.310 0.000   0 3.430
BHPXZ8 30/10/2014 Put 30.510 0.040 0.040 0.000   600 0.060
BHPW48 30/10/2014 Call 31.000 2.835 2.835 0.000   284 2.965
BHPW38 30/10/2014 Put 31.000 0.050 0.050 0.000   4,435 0.075
BHPVX8 30/10/2014 Call 31.010 2.825 2.825 0.000   0 2.955
BHPVW8 30/10/2014 Put 31.010 0.055 0.055 0.000   640 0.075
BHPW18 30/10/2014 Call 31.500 2.355 2.355 0.000   0 2.495
BHPW28 30/10/2014 Put 31.500 0.075 0.075 0.000   3,075 0.105
BHPVU8 30/10/2014 Call 31.510 2.350 2.350 0.000   250 2.485
BHPVV8 30/10/2014 Put 31.510 0.075 0.075 0.000   855 0.105
BHPG38 30/10/2014 Call 32.000 1.890 1.890 0.000   90 2.035
BHPG48 30/10/2014 Put 32.000 0.105 0.105 0.140 400 3,383 0.145
BHPGT8 30/10/2014 Call 32.010 1.885 1.885 0.000   61 2.025
BHPGU8 30/10/2014 Put 32.010 0.105 0.105 0.000 150 1,462 0.145
BHPFW8 30/10/2014 Call 32.500 1.450 1.450 1.450 50 2,532 1.600
BHPFX8 30/10/2014 Put 32.500 0.160 0.160 0.170 1,371 6,031 0.205
BHPY28 30/10/2014 Call 32.510 1.440 1.440 1.500 60 569 1.590
BHPY38 30/10/2014 Put 32.510 0.165 0.165 0.165 40 1,023 0.210
BHPF78 30/10/2014 Call 33.000 1.045 1.045 0.980 225 3,081 1.195
BHPF88 30/10/2014 Put 33.000 0.255 0.255 0.225 655 6,528 0.305
BHPGW8 30/10/2014 Call 33.010 1.035 1.035 0.000   1,423 1.190
BHPGV8 30/10/2014 Put 33.010 0.260 0.260 0.240 20 1,056 0.305
BHPZ67 30/10/2014 Call 33.500 0.690 0.690 0.000 200 6,103 0.835
BHPZ77 30/10/2014 Put 33.500 0.405 0.405 0.365 70 8,482 0.445
BHPY58 30/10/2014 Call 33.510 0.685 0.685 0.700 290 540 0.830
BHPY48 30/10/2014 Put 33.510 0.410 0.410 0.365 70 2,075 0.445
BHPX57 30/10/2014 Call 34.000 0.415 0.415 0.360 1,428 4,710 0.545
BHPX67 30/10/2014 Put 34.000 0.630 0.630 0.540 220 5,388 0.655
BHPMD8 30/10/2014 Call 34.010 0.410 0.410 0.440 300 3,019 0.535
BHPME8 30/10/2014 Put 34.010 0.635 0.635 0.520 140 2,594 0.655
BHPVP7 30/10/2014 Call 34.500 0.225 0.225 0.200 673 7,766 0.320
BHPVQ7 30/10/2014 Put 34.500 0.945 0.945 0.985 1 8,976 0.935
BHPTJ8 30/10/2014 Call 34.510 0.220 0.220 0.205 445 3,116 0.320
BHPTI8 30/10/2014 Put 34.510 0.950 0.950 0.000 150 1,437 0.940
BHPVD7 30/10/2014 Call 35.000 0.110 0.110 0.085 710 8,577 0.175
BHPVE7 30/10/2014 Put 35.000 1.335 1.335 0.000   4,538 1.290
BHPM68 30/10/2014 Call 35.010 0.110 0.110 0.000 300 853 0.175
BHPM58 30/10/2014 Put 35.010 1.340 1.340 0.000 730 3,496 1.295
BHPVR7 30/10/2014 Call 35.500 0.055 0.055 0.050 350 8,774 0.090
BHPVS7 30/10/2014 Put 35.500 1.785 1.785 0.000   7,659 1.710
BHPW88 30/10/2014 Call 35.510 0.055 0.055 0.000 100 2,106 0.085
BHPW78 30/10/2014 Put 35.510 1.785 1.785 0.000   4,840 1.710
BHPV97 30/10/2014 Call 36.000 0.030 0.030 0.020 275 10,608 0.040
BHPVA7 30/10/2014 Put 36.000 2.265 2.265 0.000   2,634 2.175
BHPMF8 30/10/2014 Call 36.010 0.030 0.030 0.000   5,006 0.040
BHPMG8 30/10/2014 Put 36.010 2.265 2.265 0.000 200 11,433 2.170
BHPVT7 30/10/2014 Call 36.500 0.015 0.015 0.015 198 8,134 0.020
BHPVU7 30/10/2014 Put 36.500 2.755 2.755 0.000   2,246 2.660
BHPMI8 30/10/2014 Call 36.510 0.015 0.015 0.000   1,405 0.020
BHPMH8 30/10/2014 Put 36.510 2.755 2.755 0.000   3,974 2.655
BHPVF7 30/10/2014 Call 37.000 0.010 0.010 0.010 83 17,497 0.008
BHPVG7 30/10/2014 Put 37.000 3.255 3.255 0.000   1,067 3.160
BHPM98 30/10/2014 Call 37.010 0.010 0.010 0.000   4,881 0.008
BHPMA8 30/10/2014 Put 37.010 3.250 3.250 0.000   2,670 3.150
BHPVL7 30/10/2014 Call 37.500 0.009 0.009 0.000   15,411 0.003
BHPVM7 30/10/2014 Put 37.500 3.750 3.750 0.000   250 3.660
BHPMC8 30/10/2014 Call 37.510 0.009 0.009 0.000   1,991 0.003
BHPMB8 30/10/2014 Put 37.510 3.750 3.750 0.000   2,687 3.645
BHPV57 30/10/2014 Call 38.000 0.008 0.008 0.000 220 6,792 0.001
BHPV67 30/10/2014 Put 38.000 4.255 4.255 0.000   1,450 4.160
BHPKY8 30/10/2014 Call 38.010 0.008 0.008 0.000   4,936 0.001
BHPKZ8 30/10/2014 Put 38.010 4.250 4.250 0.000   2,444 4.145
BHPVN7 30/10/2014 Call 38.500 0.007 0.007 0.000 50 15,001 0.000
BHPVO7 30/10/2014 Put 38.500 4.755 4.755 0.000   751 4.660
BHPRZ8 30/10/2014 Call 38.510 0.007 0.007 0.000   2,331 0.001
BHPRY8 30/10/2014 Put 38.510 4.750 4.750 0.000   2,732 4.645
BHPV77 30/10/2014 Call 39.000 0.006 0.006 0.000   4,303 0.000
BHPV87 30/10/2014 Put 39.000 5.255 5.255 0.000   0 5.160
BHPL28 30/10/2014 Call 39.010 0.007 0.007 0.000   5,991 0.000
BHPL18 30/10/2014 Put 39.010 5.250 5.250 0.000   481 5.145
BHPVH7 30/10/2014 Call 39.500 0.006 0.006 0.000   3,023 0.000
BHPVI7 30/10/2014 Put 39.500 5.755 5.755 0.000   200 5.660
BHPLN8 30/10/2014 Call 39.510 0.006 0.006 0.000   1,926 0.000
BHPLO8 30/10/2014 Put 39.510 5.750 5.750 0.000   1,058 5.645
BHPV17 30/10/2014 Call 40.000 0.005 0.005 0.010 39 6,315 0.000
BHPV27 30/10/2014 Put 40.000 6.255 6.255 0.000   0 6.160
BHPBG8 30/10/2014 Call 40.010 0.005 0.005 0.000 50 2,498 0.000
BHPBF8 30/10/2014 Put 40.010 6.250 6.250 0.000   832 6.145
BHPVJ7 30/10/2014 Call 40.500 0.004 0.004 0.000   1,048 0.000
BHPVK7 30/10/2014 Put 40.500 6.750 6.750 0.000   0 6.660
BHPLM8 30/10/2014 Call 40.510 0.004 0.004 0.000   1,202 0.000
BHPLL8 30/10/2014 Put 40.510 6.745 6.745 0.000   1,322 6.640
BHPV37 30/10/2014 Call 41.000 0.003 0.003 0.000   940 0.000
BHPV47 30/10/2014 Put 41.000 7.250 7.250 0.000   0 7.160
BHPBH8 30/10/2014 Call 41.010 0.003 0.003 0.000   220 0.000
BHPBI8 30/10/2014 Put 41.010 7.240 7.240 0.000   608 7.140
BHPVB7 30/10/2014 Call 41.500 0.002 0.002 0.000   140 0.000
BHPVC7 30/10/2014 Put 41.500 7.750 7.750 0.000   0 7.660
BHPS18 30/10/2014 Call 41.510 0.002 0.002 0.000   5 0.000
BHPS28 30/10/2014 Put 41.510 7.740 7.740 0.000   224 7.645
BHPVV7 30/10/2014 Call 42.000 0.001 0.001 0.000   2,497 0.000
BHPVW7 30/10/2014 Put 42.000 8.250 8.250 0.000   0 8.160
BHPS48 30/10/2014 Call 42.010 0.001 0.001 0.000   61 0.000
BHPS38 30/10/2014 Put 42.010 8.235 8.235 0.000   465 8.145
BHPMP8 30/10/2014 Call 42.500 0.001 0.001 0.000   1,200 0.000
BHPMQ8 30/10/2014 Put 42.500 8.750 8.750 0.000   0 8.660
BHPLJ8 30/10/2014 Call 42.510 0.001 0.001 0.000   350 0.000
BHPLK8 30/10/2014 Put 42.510 8.735 8.735 0.000   10 8.650
BHPY17 30/10/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPXZ7 30/10/2014 Put 43.000 9.250 9.250 0.000   0 9.160
BHPZD8 30/10/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZC8 30/10/2014 Put 50.010 16.230 16.230 0.000   170 16.135
BHPGY9 27/11/2014 Call 0.100 33.650 33.650 0.000   0 33.740
BHPGX9 27/11/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPWD8 27/11/2014 Call 0.110 33.640 33.640 0.000   1,000 33.730
BHPWE8 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPCR8 27/11/2014 Call 24.000 9.820 9.820 0.000   0 9.920
BHPCS8 27/11/2014 Put 24.000 0.007 0.007 0.000   55 0.010
BHPCV8 27/11/2014 Call 24.500 9.325 9.325 0.000   0 9.425
BHPCW8 27/11/2014 Put 24.500 0.010 0.010 0.000   0 0.015
BHPCU8 27/11/2014 Call 25.000 8.835 8.835 0.000   0 8.935
BHPCT8 27/11/2014 Put 25.000 0.015 0.015 0.000   802 0.020
BHPDS9 27/11/2014 Call 28.010 5.890 5.890 0.000   0 6.010
BHPDT9 27/11/2014 Put 28.010 0.065 0.065 0.000   200 0.085
BHPDV9 27/11/2014 Call 28.510 5.410 5.410 0.000   0 5.535
BHPDU9 27/11/2014 Put 28.510 0.085 0.085 0.000   0 0.105
BHPD89 27/11/2014 Call 29.000 4.945 4.945 0.000   0 5.075
BHPD99 27/11/2014 Put 29.000 0.105 0.105 0.000   1,019 0.130
BHPDW9 27/11/2014 Call 29.010 4.935 4.935 0.000   0 5.065
BHPDX9 27/11/2014 Put 29.010 0.105 0.105 0.000   0 0.130
BHPEY9 27/11/2014 Call 29.500 4.475 4.475 0.000   0 4.600
BHPEZ9 27/11/2014 Put 29.500 0.130 0.130 0.000   640 0.155
BHPDZ9 27/11/2014 Call 29.510 4.465 4.465 0.000   0 4.590
BHPDY9 27/11/2014 Put 29.510 0.130 0.130 0.000   20 0.155
BHPDL9 27/11/2014 Call 30.000 4.000 4.000 0.000   0 4.135
BHPDK9 27/11/2014 Put 30.000 0.160 0.160 0.165 150 1,845 0.185
BHPBG9 27/11/2014 Call 30.500 3.540 3.540 0.000   0 3.670
BHPBH9 27/11/2014 Put 30.500 0.200 0.200 0.000   610 0.230
BHPZL8 27/11/2014 Call 31.000 3.085 3.085 0.000   490 3.215
BHPZM8 27/11/2014 Put 31.000 0.250 0.250 0.250 200 3,822 0.280
BHPGY8 27/11/2014 Call 31.010 3.075 3.075 0.000   250 3.205
BHPGX8 27/11/2014 Put 31.010 0.250 0.250 0.000   1,580 0.280
BHPYQ8 27/11/2014 Call 31.500 2.645 2.645 0.000   140 2.770
BHPYR8 27/11/2014 Put 31.500 0.310 0.310 0.000   1,254 0.340
BHPG58 27/11/2014 Call 32.000 2.225 2.225 0.000   524 2.350
BHPG68 27/11/2014 Put 32.000 0.395 0.395 0.000 50 8,155 0.425
BHPGZ8 27/11/2014 Call 32.010 2.215 2.215 0.000   60 2.340
BHPI18 27/11/2014 Put 32.010 0.395 0.395 0.000 12 3,842 0.425
BHPFY8 27/11/2014 Call 32.500 1.830 1.830 1.840 30 985 1.955
BHPFZ8 27/11/2014 Put 32.500 0.500 0.500 0.500 30 1,984 0.535
BHPF98 27/11/2014 Call 33.000 1.470 1.470 1.500 250 1,951 1.585
BHPFF8 27/11/2014 Put 33.000 0.640 0.640 0.640 51 1,580 0.670
BHPI38 27/11/2014 Call 33.010 1.460 1.460 1.480 10 120 1.575
BHPI28 27/11/2014 Put 33.010 0.640 0.640 0.000   920 0.665
BHPF58 27/11/2014 Call 33.500 1.145 1.145 1.250 50 4,408 1.255
BHPF68 27/11/2014 Put 33.500 0.815 0.815 0.820 25 1,617 0.840
BHPTK8 27/11/2014 Call 33.510 1.135 1.135 0.000   70 1.245
BHPTL8 27/11/2014 Put 33.510 0.815 0.815 0.725 40 350 0.835
BHPDK8 27/11/2014 Call 34.000 0.865 0.865 0.815 1,114 3,902 0.965
BHPDL8 27/11/2014 Put 34.000 1.035 1.035 0.000 100 2,082 1.050
BHPTN8 27/11/2014 Call 34.010 0.855 0.855 0.910 40 508 0.955
BHPTM8 27/11/2014 Put 34.010 1.030 1.030 0.000   970 1.045
BHPDS8 27/11/2014 Call 34.500 0.630 0.630 0.610 640 4,247 0.720
BHPDT8 27/11/2014 Put 34.500 1.300 1.300 0.000   3,788 1.300
BHPTO8 27/11/2014 Call 34.510 0.625 0.625 0.680 20 710 0.715
BHPTP8 27/11/2014 Put 34.510 1.295 1.295 0.000 380 1,679 1.295
BHPDQ8 27/11/2014 Call 35.000 0.445 0.445 0.430 597 6,283 0.520
BHPDR8 27/11/2014 Put 35.000 1.615 1.615 0.000   4,706 1.600
BHPSN8 27/11/2014 Call 35.010 0.440 0.440 0.500 10 765 0.515
BHPSO8 27/11/2014 Put 35.010 1.605 1.605 0.000   1,246 1.590
BHPEM8 27/11/2014 Call 35.500 0.300 0.300 0.355 92 3,579 0.365
BHPEN8 27/11/2014 Put 35.500 1.975 1.975 0.000   2,373 1.945
BHPUJ8 27/11/2014 Call 35.510 0.300 0.300 0.330 32 721 0.360
BHPUK8 27/11/2014 Put 35.510 1.965 1.965 0.000   1,619 1.930
BHPDM8 27/11/2014 Call 36.000 0.200 0.200 0.220 110 11,687 0.250
BHPDN8 27/11/2014 Put 36.000 2.380 2.380 0.000   1,376 2.325
BHPTS8 27/11/2014 Call 36.010 0.200 0.200 0.000   1,030 0.250
BHPTT8 27/11/2014 Put 36.010 2.360 2.360 0.000   768 2.310
BHPEO8 27/11/2014 Call 36.500 0.130 0.130 0.155 600 4,535 0.170
BHPEP8 27/11/2014 Put 36.500 2.815 2.815 0.000   2,343 2.745
BHPTV8 27/11/2014 Call 36.510 0.130 0.130 0.000   452 0.165
BHPTU8 27/11/2014 Put 36.510 2.790 2.790 0.000   1,360 2.720
BHPD48 27/11/2014 Call 37.000 0.085 0.085 0.000   6,368 0.115
BHPD58 27/11/2014 Put 37.000 3.280 3.280 0.000   756 3.195
BHPTW8 27/11/2014 Call 37.010 0.085 0.085 0.000   544 0.115
BHPTX8 27/11/2014 Put 37.010 3.245 3.245 0.000   775 3.160
BHPDY8 27/11/2014 Call 37.500 0.060 0.060 0.000   2,348 0.080
BHPDZ8 27/11/2014 Put 37.500 3.765 3.765 0.000   46 3.670
BHPTZ8 27/11/2014 Call 37.510 0.060 0.060 0.000   900 0.075
BHPTY8 27/11/2014 Put 37.510 3.720 3.720 0.000   1,097 3.625
BHPD28 27/11/2014 Call 38.000 0.040 0.040 0.000   4,807 0.055
BHPD38 27/11/2014 Put 38.000 4.255 4.255 0.000   2,500 4.160
BHPL38 27/11/2014 Call 38.010 0.040 0.040 0.000   449 0.055
BHPL48 27/11/2014 Put 38.010 4.205 4.205 0.000   395 4.100
BHPDW8 27/11/2014 Call 38.500 0.030 0.030 0.000   11,397 0.040
BHPDX8 27/11/2014 Put 38.500 4.755 4.755 0.000   0 4.660
BHPU38 27/11/2014 Call 38.510 0.030 0.030 0.000   310 0.040
BHPU48 27/11/2014 Put 38.510 4.695 4.695 0.000   10 4.585
BHPD88 27/11/2014 Call 39.000 0.020 0.020 0.000   9,363 0.035
BHPD98 27/11/2014 Put 39.000 5.250 5.250 0.000   0 5.160
BHPL68 27/11/2014 Call 39.010 0.020 0.020 0.000   543 0.035
BHPL58 27/11/2014 Put 39.010 5.195 5.195 0.000   288 5.075
BHPDU8 27/11/2014 Call 39.500 0.015 0.015 0.000   2,644 0.025
BHPDV8 27/11/2014 Put 39.500 5.750 5.750 0.000   0 5.660
BHPZ28 27/11/2014 Call 39.510 0.020 0.020 0.000   0 0.030
BHPZ38 27/11/2014 Put 39.510 5.695 5.695 0.000   225 5.570
BHPD68 27/11/2014 Call 40.000 0.015 0.015 0.000   2,767 0.025
BHPD78 27/11/2014 Put 40.000 6.255 6.255 0.000   0 6.160
BHPMO8 27/11/2014 Call 40.010 0.015 0.015 0.000   2,244 0.025
BHPMN8 27/11/2014 Put 40.010 6.190 6.190 0.000   249 6.065
BHPDO8 27/11/2014 Call 40.500 0.010 0.010 0.000   928 0.020
BHPDP8 27/11/2014 Put 40.500 6.755 6.755 0.000   0 6.660
BHPY88 27/11/2014 Call 40.510 0.010 0.010 0.000   0 0.020
BHPY98 27/11/2014 Put 40.510 6.690 6.690 0.000   1,003 6.565
BHPEK8 27/11/2014 Call 41.000 0.008 0.008 0.000   215 0.015
BHPEL8 27/11/2014 Put 41.000 7.255 7.255 0.000   0 7.160
BHPYB8 27/11/2014 Call 41.010 0.008 0.008 0.000   0 0.015
BHPYA8 27/11/2014 Put 41.010 7.190 7.190 0.000   0 7.065
BHPLY8 27/11/2014 Call 41.500 0.006 0.006 0.000   221 0.015
BHPLZ8 27/11/2014 Put 41.500 7.755 7.755 0.000   0 7.660
BHPM38 27/11/2014 Call 42.000 0.004 0.004 0.000   0 0.010
BHPM48 27/11/2014 Put 42.000 8.255 8.255 0.000   0 8.160
BHPYC8 27/11/2014 Call 42.010 0.004 0.004 0.000   0 0.010
BHPYD8 27/11/2014 Put 42.010 8.190 8.190 0.000   237 8.070
BHPMR8 27/11/2014 Call 42.500 0.003 0.003 0.000   100 0.008
BHPMS8 27/11/2014 Put 42.500 8.750 8.750 0.000   0 8.660
BHPT48 27/11/2014 Call 43.000 0.002 0.002 0.000   0 0.006
BHPT58 27/11/2014 Put 43.000 9.250 9.250 0.000   0 9.160
BHPUH8 27/11/2014 Call 43.510 0.002 0.002 0.000   0 0.005
BHPUI8 27/11/2014 Put 43.510 9.665 9.665 0.000   132 9.585
BHPCY8 27/11/2014 Call 44.000 0.001 0.001 0.000   80 0.003
BHPCX8 27/11/2014 Put 44.000 10.250 10.250 0.000   0 10.160
BHPCZ8 27/11/2014 Call 45.000 0.000 0.000 0.000   200 0.002
BHPD18 27/11/2014 Put 45.000 11.250 11.250 0.000   0 11.160
BHPTQ8 27/11/2014 Call 45.010 0.000 0.000 0.000   0 0.002
BHPTR8 27/11/2014 Put 45.010 11.150 11.150 0.000   0 11.070
BHPZE8 27/11/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZF8 27/11/2014 Put 50.010 16.125 16.125 0.000   0 16.035
BHPZK8 18/12/2014 Call 0.010 33.880 33.880 0.000   11,000 33.975
BHPEF7 18/12/2014 Call 18.000 15.830 15.830 0.000   0 15.920
BHPEG7 18/12/2014 Put 18.000 0.002 0.002 0.000   140 0.010
BHPEN7 18/12/2014 Call 20.000 13.850 13.850 0.000   0 13.940
BHPEM7 18/12/2014 Put 20.000 0.010 0.010 0.000   12,210 0.025
BHPM37 18/12/2014 Call 22.000 11.875 11.875 0.000   0 11.965
BHPM27 18/12/2014 Put 22.000 0.025 0.025 0.000   310 0.040
BHPK49 18/12/2014 Call 24.000 9.900 9.900 0.000   0 10.000
BHPK39 18/12/2014 Put 24.000 0.050 0.050 0.000   16,826 0.060
BHPK59 18/12/2014 Call 24.010 9.890 9.890 0.000   36 9.995
BHPK69 18/12/2014 Put 24.010 0.050 0.050 0.000   1,083 0.060
BHPVS9 18/12/2014 Call 26.000 7.940 7.940 0.000   0 8.050
BHPVT9 18/12/2014 Put 26.000 0.080 0.080 0.000   1,930 0.090
BHPGP8 18/12/2014 Call 26.500 7.455 7.455 0.000   0 7.570
BHPGQ8 18/12/2014 Put 26.500 0.090 0.090 0.000   1,800 0.100
BHPGO8 18/12/2014 Call 26.510 7.445 7.445 0.000   0 7.560
BHPGN8 18/12/2014 Put 26.510 0.095 0.095 0.000   500 0.105
BHPIV9 18/12/2014 Call 27.000 6.970 6.970 0.000   0 7.085
BHPIW9 18/12/2014 Put 27.000 0.105 0.105 0.000   3,665 0.115
BHPTN7 18/12/2014 Call 27.510 6.475 6.475 0.000   0 6.595
BHPTO7 18/12/2014 Put 27.510 0.120 0.120 0.000   1,000 0.135
BHPBV9 18/12/2014 Call 28.000 6.005 6.005 0.000   0 6.130
BHPBW9 18/12/2014 Put 28.000 0.135 0.135 0.000   1,255 0.150
BHPS17 18/12/2014 Call 28.010 6.000 6.000 0.000   55 6.120
BHPRZ7 18/12/2014 Put 28.010 0.140 0.140 0.000   1,745 0.150
BHPI69 18/12/2014 Call 29.000 5.060 5.060 0.000   0 5.190
BHPI59 18/12/2014 Put 29.000 0.185 0.185 0.000   4,200 0.200
BHPFX9 18/12/2014 Call 29.010 5.050 5.050 0.000   0 5.180
BHPFW9 18/12/2014 Put 29.010 0.185 0.185 0.000   161 0.205
BHPF19 18/12/2014 Call 29.500 4.595 4.595 0.000   0 4.725
BHPF29 18/12/2014 Put 29.500 0.220 0.220 0.000 2,000 125 0.240
BHPFY9 18/12/2014 Call 29.510 4.585 4.585 0.000   0 4.715
BHPFZ9 18/12/2014 Put 29.510 0.220 0.220 0.000   0 0.240
BHPBR9 18/12/2014 Call 30.000 4.140 4.140 0.000   50 4.270
BHPBU9 18/12/2014 Put 30.000 0.260 0.260 0.250 115 7,699 0.280
BHPG29 18/12/2014 Call 30.010 4.130 4.130 0.000   0 4.260
BHPG19 18/12/2014 Put 30.010 0.260 0.260 0.000   0 0.280
BHPBI9 18/12/2014 Call 30.500 3.695 3.695 0.000   0 3.825
BHPBJ9 18/12/2014 Put 30.500 0.310 0.310 0.000   420 0.335
BHPC49 18/12/2014 Call 31.000 3.255 3.255 0.000   0 3.390
BHPC59 18/12/2014 Put 31.000 0.375 0.375 0.000 200 1,672 0.395
BHPNT9 18/12/2014 Call 31.010 3.250 3.250 0.000   1,130 3.380
BHPNS9 18/12/2014 Put 31.010 0.375 0.375 0.000   689 0.400
BHPMY7 18/12/2014 Call 31.500 2.840 2.840 0.000   80 2.970
BHPMZ7 18/12/2014 Put 31.500 0.460 0.460 0.430 200 3,327 0.480
BHPI79 18/12/2014 Call 32.000 2.440 2.440 0.000   769 2.570
BHPI89 18/12/2014 Put 32.000 0.560 0.560 0.570 30 10,011 0.580
BHPNU9 18/12/2014 Call 32.010 2.430 2.430 0.000   1,047 2.560
BHPNV9 18/12/2014 Put 32.010 0.555 0.555 0.000   3,663 0.580
BHPR79 18/12/2014 Call 32.500 2.060 2.060 0.000   342 2.185
BHPR89 18/12/2014 Put 32.500 0.680 0.680 0.000   3,158 0.700
BHPJ77 18/12/2014 Call 32.510 2.060 2.060 0.000   110 2.180
BHPJ67 18/12/2014 Put 32.510 0.680 0.680 0.000   620 0.700
BHPBX9 18/12/2014 Call 33.000 1.720 1.720 0.000   557 1.835
BHPBY9 18/12/2014 Put 33.000 0.835 0.835 0.860 2,105 7,613 0.850
BHPMP9 18/12/2014 Call 33.010 1.710 1.710 0.000   120 1.830
BHPMQ9 18/12/2014 Put 33.010 0.830 0.830 0.000   1,659 0.845
BHPLW9 18/12/2014 Call 33.500 1.405 1.405 1.360 60 4,189 1.515
BHPLX9 18/12/2014 Put 33.500 1.020 1.020 0.000   3,202 1.025
BHPJ87 18/12/2014 Call 33.510 1.400 1.400 1.450 40 280 1.505
BHPJ97 18/12/2014 Put 33.510 1.015 1.015 0.970 20 1,432 1.020
BHPIF9 18/12/2014 Call 34.000 1.125 1.125 0.000 30 6,768 1.225
BHPI99 18/12/2014 Put 34.000 1.240 1.240 0.000   9,172 1.235
BHPMU9 18/12/2014 Call 34.010 1.120 1.120 0.000   400 1.220
BHPMR9 18/12/2014 Put 34.010 1.230 1.230 0.000   2,575 1.225
BHPLB9 18/12/2014 Call 34.500 0.880 0.880 0.900 20 1,683 0.970
BHPLC9 18/12/2014 Put 34.500 1.500 1.500 0.000   3,114 1.480
BHPJB7 18/12/2014 Call 34.510 0.875 0.875 0.880 100 715 0.965
BHPJA7 18/12/2014 Put 34.510 1.485 1.485 0.000 300 340 1.470
BHPBZ9 18/12/2014 Call 35.000 0.675 0.675 0.675 400 7,947 0.750
BHPC19 18/12/2014 Put 35.000 1.795 1.795 0.000   7,139 1.760
BHPMV9 18/12/2014 Call 35.010 0.670 0.670 0.000   2,379 0.750
BHPMW9 18/12/2014 Put 35.010 1.780 1.780 0.000 53 2,987 1.745
BHPLT9 18/12/2014 Call 35.500 0.505 0.505 0.530 70 4,939 0.575
BHPLU9 18/12/2014 Put 35.500 2.130 2.130 0.000   1,875 2.080
BHPL78 18/12/2014 Call 35.510 0.500 0.500 0.000   674 0.570
BHPL88 18/12/2014 Put 35.510 2.110 2.110 0.000   936 2.060
BHPC29 18/12/2014 Call 36.000 0.365 0.365 0.380 70 6,938 0.430
BHPC39 18/12/2014 Put 36.000 2.500 2.500 2.450 29 7,546 2.435
BHPMY9 18/12/2014 Call 36.010 0.370 0.370 0.360 20 1,998 0.425
BHPMX9 18/12/2014 Put 36.010 2.475 2.475 0.000 200 3,436 2.410
BHPLR9 18/12/2014 Call 36.500 0.265 0.265 0.000   1,734 0.315
BHPLS9 18/12/2014 Put 36.500 2.910 2.910 0.000   1,180 2.830
BHPXS8 18/12/2014 Call 36.510 0.265 0.265 0.270 10 298 0.315
BHPXR8 18/12/2014 Put 36.510 2.875 2.875 0.000   580 2.790
BHPPX9 18/12/2014 Call 37.000 0.190 0.190 0.000   10,837 0.230
BHPPY9 18/12/2014 Put 37.000 3.345 3.345 0.000   11,444 3.250
BHPMZ9 18/12/2014 Call 37.010 0.190 0.190 0.000   1,462 0.225
BHPN19 18/12/2014 Put 37.010 3.300 3.300 0.000   5,888 3.200
BHPLH9 18/12/2014 Call 37.500 0.135 0.135 0.000   4,319 0.165
BHPLQ9 18/12/2014 Put 37.500 3.800 3.800 0.000   1,360 3.700
BHPR68 18/12/2014 Call 37.510 0.135 0.135 0.000   173 0.165
BHPR78 18/12/2014 Put 37.510 3.745 3.745 0.000   920 3.635
BHPME7 18/12/2014 Call 38.000 0.095 0.095 0.000   3,599 0.115
BHPMF7 18/12/2014 Put 38.000 4.275 4.275 0.000   1,012 4.170
BHPN39 18/12/2014 Call 38.010 0.095 0.095 0.000   1,693 0.120
BHPN29 18/12/2014 Put 38.010 4.205 4.205 0.000   957 4.090
BHPLD9 18/12/2014 Call 38.500 0.065 0.065 0.000   3,115 0.085
BHPLE9 18/12/2014 Put 38.500 4.760 4.760 0.000   400 4.660
BHPJB8 18/12/2014 Call 38.510 0.065 0.065 0.000   307 0.085
BHPJA8 18/12/2014 Put 38.510 4.680 4.680 0.000   1,916 4.560
BHPUC7 18/12/2014 Call 39.000 0.050 0.050 0.000   8,714 0.065
BHPUD7 18/12/2014 Put 39.000 5.255 5.255 0.000   0 5.160
BHPLA8 18/12/2014 Call 39.010 0.050 0.050 0.000   1,975 0.065
BHPL98 18/12/2014 Put 39.010 5.160 5.160 0.000   2,187 5.040
BHPLF9 18/12/2014 Call 39.500 0.035 0.035 0.000   1,876 0.045
BHPLG9 18/12/2014 Put 39.500 5.750 5.750 0.000   0 5.660
BHPJC7 18/12/2014 Call 39.510 0.035 0.035 0.000   1,915 0.050
BHPJD7 18/12/2014 Put 39.510 5.645 5.645 0.000   75 5.525
BHPIG9 18/12/2014 Call 40.000 0.030 0.030 0.000   12,284 0.035
BHPIH9 18/12/2014 Put 40.000 6.250 6.250 0.000   2,000 6.160
BHPCR7 18/12/2014 Call 40.010 0.030 0.030 0.000   1,293 0.035
BHPCS7 18/12/2014 Put 40.010 6.135 6.135 0.000   2,496 6.015
BHPKY9 18/12/2014 Call 40.500 0.025 0.025 0.000   1,427 0.030
BHPLA9 18/12/2014 Put 40.500 6.750 6.750 0.000   0 6.660
BHPJF7 18/12/2014 Call 40.510 0.025 0.025 0.000   123 0.030
BHPJE7 18/12/2014 Put 40.510 6.625 6.625 0.000   65 6.510
BHPLD8 18/12/2014 Call 41.000 0.020 0.020 0.000   1,515 0.025
BHPLE8 18/12/2014 Put 41.000 7.250 7.250 0.000   0 7.160
BHPJG7 18/12/2014 Call 41.010 0.020 0.020 0.000   565 0.025
BHPJH7 18/12/2014 Put 41.010 7.120 7.120 0.000   324 7.010
BHPP49 18/12/2014 Call 41.500 0.015 0.015 0.000   2,043 0.015
BHPP89 18/12/2014 Put 41.500 7.750 7.750 0.000   0 7.660
BHPJJ7 18/12/2014 Call 41.510 0.015 0.015 0.000   20 0.020
BHPJI7 18/12/2014 Put 41.510 7.615 7.615 0.000   110 7.505
BHPR98 18/12/2014 Call 42.000 0.015 0.015 0.000   3,420 0.015
BHPRF8 18/12/2014 Put 42.000 8.250 8.250 0.000   0 8.160
BHPGM9 18/12/2014 Call 42.010 0.015 0.015 0.000   1,313 0.015
BHPGN9 18/12/2014 Put 42.010 8.115 8.115 0.000   558 8.005
BHPZX9 18/12/2014 Call 42.500 0.010 0.010 0.000   1,405 0.010
BHPZY9 18/12/2014 Put 42.500 8.750 8.750 0.000   0 8.660
BHPJK7 18/12/2014 Call 42.510 0.010 0.010 0.000   0 0.010
BHPJL7 18/12/2014 Put 42.510 8.615 8.615 0.000   210 8.505
BHPCO9 18/12/2014 Call 43.000 0.008 0.008 0.000   1,450 0.007
BHPCP9 18/12/2014 Put 43.000 9.250 9.250 0.000   0 9.160
BHPN49 18/12/2014 Call 43.010 0.008 0.008 0.000   1,460 0.008
BHPN79 18/12/2014 Put 43.010 9.110 9.110 0.000   688 9.005
BHPQW9 18/12/2014 Call 44.000 0.004 0.004 0.000   381 0.004
BHPQX9 18/12/2014 Put 44.000 10.250 10.250 0.000   0 10.160
BHPIN7 18/12/2014 Call 44.010 0.005 0.005 0.000   0 0.004
BHPIO7 18/12/2014 Put 44.010 10.115 10.115 0.000   3,064 10.005
BHPT97 18/12/2014 Call 45.000 0.002 0.002 0.000   1,665 0.002
BHPTA7 18/12/2014 Put 45.000 11.250 11.250 0.000   0 11.160
BHPCU7 18/12/2014 Call 45.010 0.002 0.002 0.000   400 0.002
BHPCT7 18/12/2014 Put 45.010 11.115 11.115 0.000   185 11.000
BHPS37 18/12/2014 Call 46.000 0.001 0.001 0.000   425 0.001
BHPS27 18/12/2014 Put 46.000 12.250 12.250 0.000   0 12.160
BHPMN7 18/12/2014 Call 46.010 0.001 0.001 0.000   825 0.001
BHPMM7 18/12/2014 Put 46.010 12.110 12.110 0.000   590 11.990
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 12.750 12.750 0.000   0 12.660
BHPS97 18/12/2014 Call 47.000 0.001 0.001 0.000   1,000 0.000
BHPS87 18/12/2014 Put 47.000 13.250 13.250 0.000   0 13.160
BHPCV7 18/12/2014 Call 47.010 0.001 0.001 0.000   0 0.000
BHPCW7 18/12/2014 Put 47.010 13.105 13.105 0.000   80 12.985
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 14.100 14.100 0.000   0 13.980
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 16.250 16.250 0.000   0 16.160
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 20.050 20.050 0.000   106 19.950
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 23.250 23.250 0.000   0 23.160
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   399 0.000
BHPN87 18/12/2014 Put 60.000 26.250 26.250 0.000   0 26.160
BHPRL8 29/01/2015 Call 24.000 10.000 10.000 0.000   0 10.125
BHPRM8 29/01/2015 Put 24.000 0.075 0.075 0.000   1,008 0.085
BHPRO8 29/01/2015 Call 25.000 9.040 9.040 0.000   0 9.160
BHPRN8 29/01/2015 Put 25.000 0.100 0.100 0.000   1,466 0.105
BHPFL9 29/01/2015 Call 27.000 7.135 7.135 0.000   0 7.245
BHPFK9 29/01/2015 Put 27.000 0.165 0.165 0.000   200 0.175
BHPFM9 29/01/2015 Call 27.500 6.660 6.660 0.000   0 6.775
BHPFN9 29/01/2015 Put 27.500 0.190 0.190 0.000   0 0.200
BHPFP9 29/01/2015 Call 28.000 6.190 6.190 0.000   0 6.310
BHPFO9 29/01/2015 Put 28.000 0.220 0.220 0.000   127 0.230
BHPFQ9 29/01/2015 Call 28.500 5.730 5.730 0.000   0 5.850
BHPFR9 29/01/2015 Put 28.500 0.255 0.255 0.000   100 0.265
BHPF39 29/01/2015 Call 29.000 5.275 5.275 0.000   0 5.395
BHPF49 29/01/2015 Put 29.000 0.295 0.295 0.000   1,042 0.305
BHPF59 29/01/2015 Call 29.500 4.830 4.830 0.000   0 4.950
BHPF69 29/01/2015 Put 29.500 0.340 0.340 0.000   284 0.355
BHPDO9 29/01/2015 Call 30.000 4.390 4.390 0.000   0 4.515
BHPDP9 29/01/2015 Put 30.000 0.405 0.405 0.400 50 45 0.415
BHPBK9 29/01/2015 Call 30.500 3.965 3.965 0.000   0 4.090
BHPBL9 29/01/2015 Put 30.500 0.470 0.470 0.000   250 0.485
BHPZN8 29/01/2015 Call 31.000 3.555 3.555 0.000   0 3.675
BHPZO8 29/01/2015 Put 31.000 0.555 0.555 0.000   1,727 0.570
BHPG49 29/01/2015 Call 31.010 3.545 3.545 0.000   0 3.665
BHPG39 29/01/2015 Put 31.010 0.550 0.550 0.000   60 0.565
BHPYS8 29/01/2015 Call 31.500 3.155 3.155 0.000   0 3.270
BHPYT8 29/01/2015 Put 31.500 0.655 0.655 0.000   2,672 0.670
BHPWL8 29/01/2015 Call 32.000 2.775 2.775 0.000   0 2.885
BHPWM8 29/01/2015 Put 32.000 0.775 0.775 0.000   765 0.785
BHPWF8 29/01/2015 Call 32.500 2.420 2.420 0.000   2,012 2.525
BHPWG8 29/01/2015 Put 32.500 0.920 0.920 0.865 80 2,327 0.925
BHPVQ8 29/01/2015 Call 33.000 2.080 2.080 0.000   1,728 2.175
BHPVR8 29/01/2015 Put 33.000 1.075 1.075 0.000   3,310 1.080
BHPPW8 29/01/2015 Call 33.010 2.075 2.075 0.000   120 2.170
BHPPV8 29/01/2015 Put 33.010 1.070 1.070 0.000   1,040 1.075
BHPUD8 29/01/2015 Call 33.500 1.775 1.775 0.000   116 1.865
BHPUE8 29/01/2015 Put 33.500 1.275 1.275 0.000   620 1.275
BHPSP8 29/01/2015 Call 34.000 1.490 1.490 0.000   2,009 1.575
BHPSQ8 29/01/2015 Put 34.000 1.495 1.495 0.000   1,746 1.485
BHPPX8 29/01/2015 Call 34.010 1.485 1.485 1.580 20 270 1.570
BHPQA8 29/01/2015 Put 34.010 1.475 1.475 0.000   278 1.465
BHPS58 29/01/2015 Call 34.500 1.230 1.230 0.000   446 1.315
BHPS68 29/01/2015 Put 34.500 1.740 1.740 0.000   132 1.720
BHPR88 29/01/2015 Call 35.000 1.010 1.010 0.000   2,203 1.085
BHPRK8 29/01/2015 Put 35.000 2.025 2.025 0.000   1,842 1.995
BHPQC8 29/01/2015 Call 35.010 1.005 1.005 1.050 20 110 1.080
BHPQB8 29/01/2015 Put 35.010 1.995 1.995 0.000   100 1.965
BHPPR8 29/01/2015 Call 35.500 0.820 0.820 0.000   621 0.880
BHPPS8 29/01/2015 Put 35.500 2.335 2.335 0.000   236 2.295
BHPXU8 29/01/2015 Call 35.510 0.810 0.810 0.000   220 0.875
BHPXT8 29/01/2015 Put 35.510 2.295 2.295 0.000   140 2.255
BHPN28 29/01/2015 Call 36.000 0.650 0.650 0.000   4,631 0.705
BHPN38 29/01/2015 Put 36.000 2.675 2.675 0.000   683 2.620
BHPQD8 29/01/2015 Call 36.010 0.645 0.645 0.000   948 0.700
BHPQE8 29/01/2015 Put 36.010 2.630 2.630 0.000   713 2.575
BHPPT8 29/01/2015 Call 36.500 0.510 0.510 0.000   1,647 0.560
BHPPU8 29/01/2015 Put 36.500 3.045 3.045 0.000   190 2.980
BHPGU9 29/01/2015 Call 36.510 0.505 0.505 0.000   0 0.555
BHPGT9 29/01/2015 Put 36.510 2.985 2.985 0.000   0 2.925
BHPMX8 29/01/2015 Call 37.000 0.395 0.395 0.000 50 1,335 0.435
BHPMY8 29/01/2015 Put 37.000 3.450 3.450 0.000   40 3.370
BHPQH8 29/01/2015 Call 37.010 0.390 0.390 0.000 220 1,000 0.435
BHPQF8 29/01/2015 Put 37.010 3.370 3.370 0.000   451 3.295
BHPP38 29/01/2015 Call 37.500 0.305 0.305 0.000   489 0.335
BHPP48 29/01/2015 Put 37.500 3.875 3.875 0.000   10 3.780
BHPPL8 29/01/2015 Call 38.000 0.225 0.225 0.000   1,883 0.255
BHPPM8 29/01/2015 Put 38.000 4.320 4.320 0.000   0 4.220
BHPP58 29/01/2015 Call 38.500 0.175 0.175 0.000   120 0.195
BHPP68 29/01/2015 Put 38.500 4.785 4.785 0.000   61 4.680
BHPPN8 29/01/2015 Call 39.000 0.130 0.130 0.000   260 0.145
BHPPO8 29/01/2015 Put 39.000 5.265 5.265 0.000   0 5.165
BHPP18 29/01/2015 Call 39.500 0.095 0.095 0.000   571 0.110
BHPP28 29/01/2015 Put 39.500 5.750 5.750 0.000   0 5.660
BHPZ58 29/01/2015 Call 39.510 0.100 0.100 0.000   0 0.110
BHPZ48 29/01/2015 Put 39.510 5.575 5.575 0.000   0 5.460
BHPP98 29/01/2015 Call 40.000 0.075 0.075 0.000   175 0.080
BHPPK8 29/01/2015 Put 40.000 6.250 6.250 0.000   0 6.160
BHPYO8 29/01/2015 Call 40.010 0.075 0.075 0.000   0 0.080
BHPYP8 29/01/2015 Put 40.010 6.050 6.050 0.000   100 5.935
BHPNY8 29/01/2015 Call 40.500 0.055 0.055 0.000   46 0.060
BHPNZ8 29/01/2015 Put 40.500 6.750 6.750 0.000   0 6.660
BHPP78 29/01/2015 Call 41.000 0.045 0.045 0.000   160 0.045
BHPP88 29/01/2015 Put 41.000 7.250 7.250 0.000   0 7.160
BHPN48 29/01/2015 Call 41.500 0.035 0.035 0.000   94 0.035
BHPN58 29/01/2015 Put 41.500 7.750 7.750 0.000   0 7.660
BHPPP8 29/01/2015 Call 42.000 0.025 0.025 0.000   0 0.025
BHPPQ8 29/01/2015 Put 42.000 8.250 8.250 0.000   0 8.160
BHPMZ8 29/01/2015 Call 42.500 0.020 0.020 0.000   15 0.020
BHPN18 29/01/2015 Put 42.500 8.750 8.750 0.000   0 8.660
BHPT68 29/01/2015 Call 43.000 0.015 0.015 0.000   0 0.010
BHPT78 29/01/2015 Put 43.000 9.250 9.250 0.000   0 9.160
BHPRP8 29/01/2015 Call 44.000 0.009 0.009 0.000   0 0.006
BHPRT8 29/01/2015 Put 44.000 10.250 10.250 0.000   0 10.160
BHPRV8 29/01/2015 Call 44.500 0.006 0.006 0.000   0 0.004
BHPRU8 29/01/2015 Put 44.500 10.750 10.750 0.000   0 10.660
BHPRW8 29/01/2015 Call 45.000 0.005 0.005 0.000   0 0.003
BHPRX8 29/01/2015 Put 45.000 11.250 11.250 0.000   0 11.160
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 33.260 33.260 0.000   0 33.170
BHPI39 26/02/2015 Call 24.000 10.085 10.085 0.000   0 10.200
BHPI29 26/02/2015 Put 24.000 0.120 0.120 0.000   0 0.115
BHPGZ9 26/02/2015 Call 25.000 9.135 9.135 0.000   0 9.245
BHPI19 26/02/2015 Put 25.000 0.155 0.155 0.000   0 0.150
BHPF79 26/02/2015 Call 29.000 5.450 5.450 0.000   0 5.555
BHPF89 26/02/2015 Put 29.000 0.420 0.420 0.000   30 0.420
BHPF99 26/02/2015 Call 29.500 5.010 5.010 0.000   0 5.115
BHPFF9 26/02/2015 Put 29.500 0.480 0.480 0.000   0 0.480
BHPDQ9 26/02/2015 Call 30.000 4.580 4.580 0.000   700 4.690
BHPDR9 26/02/2015 Put 30.000 0.550 0.550 0.000   560 0.545
BHPBM9 26/02/2015 Call 30.500 4.170 4.170 0.000   0 4.275
BHPBO9 26/02/2015 Put 30.500 0.635 0.635 0.000   70 0.630
BHPZP8 26/02/2015 Call 31.000 3.760 3.760 0.000   0 3.870
BHPZQ8 26/02/2015 Put 31.000 0.725 0.725 0.000   298 0.720
BHPG69 26/02/2015 Call 31.010 3.755 3.755 0.000   0 3.865
BHPG59 26/02/2015 Put 31.010 0.720 0.720 0.000   10 0.720
BHPYU8 26/02/2015 Call 31.500 3.380 3.380 0.000   80 3.490
BHPYV8 26/02/2015 Put 31.500 0.840 0.840 0.000   1,144 0.840
BHPWN8 26/02/2015 Call 32.000 3.000 3.000 0.000   272 3.115
BHPWO8 26/02/2015 Put 32.000 0.960 0.960 0.000   320 0.960
BHPWH8 26/02/2015 Call 32.500 2.655 2.655 0.000   240 2.770
BHPWI8 26/02/2015 Put 32.500 1.110 1.110 0.000   296 1.115
BHPVS8 26/02/2015 Call 33.000 2.325 2.325 0.000   247 2.435
BHPVT8 26/02/2015 Put 33.000 1.280 1.280 0.000   2,121 1.275
BHPVG8 26/02/2015 Call 33.500 2.020 2.020 0.000   124 2.130
BHPVH8 26/02/2015 Put 33.500 1.475 1.475 0.000   125 1.470
BHPUR8 26/02/2015 Call 34.000 1.735 1.735 0.000   110 1.845
BHPUS8 26/02/2015 Put 34.000 1.690 1.690 1.665 10 2,140 1.685
BHPVE8 26/02/2015 Call 34.500 1.475 1.475 0.000   198 1.580
BHPVF8 26/02/2015 Put 34.500 1.930 1.930 0.000   155 1.925
BHPUV8 26/02/2015 Call 35.000 1.250 1.250 0.000   84 1.345
BHPUW8 26/02/2015 Put 35.000 2.205 2.205 0.000   179 2.190
BHPXA8 26/02/2015 Call 35.010 1.240 1.240 1.250 20 0 1.335
BHPXK8 26/02/2015 Put 35.010 2.165 2.165 0.000   230 2.150
BHPVK8 26/02/2015 Call 35.500 1.035 1.035 0.000   678 1.125
BHPVL8 26/02/2015 Put 35.500 2.500 2.500 0.000   30 2.475
BHPUX8 26/02/2015 Call 36.000 0.855 0.855 0.000   116 0.945
BHPV58 26/02/2015 Put 36.000 2.825 2.825 0.000   0 2.800
BHPXM8 26/02/2015 Call 36.010 0.850 0.850 0.000   87 0.935
BHPXL8 26/02/2015 Put 36.010 2.770 2.770 0.000   40 2.740
BHPVI8 26/02/2015 Call 36.500 0.695 0.695 0.000   37 0.775
BHPVJ8 26/02/2015 Put 36.500 3.180 3.180 0.000   0 3.140
BHPVA8 26/02/2015 Call 37.000 0.555 0.555 0.000   320 0.635
BHPVB8 26/02/2015 Put 37.000 3.555 3.555 0.000   0 3.510
BHPXN8 26/02/2015 Call 37.010 0.555 0.555 0.000   20 0.630
BHPXO8 26/02/2015 Put 37.010 3.470 3.470 0.000   0 3.425
BHPUP8 26/02/2015 Call 37.500 0.450 0.450 0.000   25 0.515
BHPUQ8 26/02/2015 Put 37.500 3.960 3.960 0.000   18 3.905
BHPZH8 26/02/2015 Call 37.510 0.445 0.445 0.000   0 0.510
BHPZG8 26/02/2015 Put 37.510 3.850 3.850 0.000   53 3.800
BHPVC8 26/02/2015 Call 38.000 0.355 0.355 0.000   2,958 0.405
BHPVD8 26/02/2015 Put 38.000 4.380 4.380 0.000   30 4.315
BHPZI8 26/02/2015 Call 38.010 0.350 0.350 0.000   0 0.410
BHPZJ8 26/02/2015 Put 38.010 4.255 4.255 0.000   0 4.195
BHPUL8 26/02/2015 Call 38.500 0.275 0.275 0.000   260 0.325
BHPUM8 26/02/2015 Put 38.500 4.825 4.825 0.000   0 4.750
BHPV88 26/02/2015 Call 39.000 0.220 0.220 0.000   150 0.255
BHPV98 26/02/2015 Put 39.000 5.290 5.290 0.000   0 5.205
BHPUN8 26/02/2015 Call 39.500 0.170 0.170 0.000   0 0.205
BHPUO8 26/02/2015 Put 39.500 5.770 5.770 0.000   0 5.675
BHPZ78 26/02/2015 Call 39.510 0.170 0.170 0.000   0 0.205
BHPZ68 26/02/2015 Put 39.510 5.575 5.575 0.000   0 5.470
BHPV68 26/02/2015 Call 40.000 0.135 0.135 0.000   350 0.165
BHPV78 26/02/2015 Put 40.000 6.260 6.260 0.000   0 6.160
BHPYK8 26/02/2015 Call 40.010 0.135 0.135 0.000   0 0.165
BHPYL8 26/02/2015 Put 40.010 6.045 6.045 0.000   0 5.925
BHPUT8 26/02/2015 Call 40.500 0.110 0.110 0.000   0 0.130
BHPUU8 26/02/2015 Put 40.500 6.755 6.755 0.000   0 6.660
BHPFH8 26/03/2015 Call 0.010 33.410 33.410 0.000   0 33.500
BHPEU9 26/03/2015 Call 22.010 11.360 11.360 0.000   0 11.440
BHPEV9 26/03/2015 Put 22.010 0.065 0.065 0.000   0 0.070
BHPET9 26/03/2015 Call 22.510 10.885 10.885 0.000   0 10.960
BHPES9 26/03/2015 Put 22.510 0.085 0.085 0.000   0 0.095
BHPUR7 26/03/2015 Call 23.010 10.415 10.415 0.000   0 10.490
BHPUQ7 26/03/2015 Put 23.010 0.115 0.115 0.000   30 0.120
BHPUS7 26/03/2015 Call 23.510 9.955 9.955 0.000   0 10.025
BHPUT7 26/03/2015 Put 23.510 0.145 0.145 0.000   350 0.150
BHPU57 26/03/2015 Call 24.000 10.110 10.110 0.000   0 10.185
BHPU47 26/03/2015 Put 24.000 0.180 0.180 0.000   1,969 0.190
BHPUV7 26/03/2015 Call 24.010 9.495 9.495 0.000   414 9.565
BHPUU7 26/03/2015 Put 24.010 0.180 0.180 0.000   200 0.190
BHPE29 26/03/2015 Call 24.510 9.020 9.020 0.000   0 9.095
BHPE19 26/03/2015 Put 24.510 0.205 0.205 0.000   350 0.215
BHPC28 26/03/2015 Call 25.010 8.550 8.550 0.000   11 8.625
BHPC18 26/03/2015 Put 25.010 0.230 0.230 0.000   320 0.240
BHPXO9 26/03/2015 Call 27.000 7.250 7.250 0.000   0 7.360
BHPXP9 26/03/2015 Put 27.000 0.360 0.360 0.000   6,077 0.380
BHPTZ7 26/03/2015 Call 28.010 5.800 5.800 0.000   280 5.925
BHPU17 26/03/2015 Put 28.010 0.460 0.460 0.000   350 0.485
BHPQD9 26/03/2015 Call 29.000 5.435 5.435 0.000   0 5.565
BHPQE9 26/03/2015 Put 29.000 0.590 0.590 0.000   419 0.625
BHPFG9 26/03/2015 Call 29.500 5.005 5.005 0.000   0 5.140
BHPFH9 26/03/2015 Put 29.500 0.675 0.675 0.000   0 0.710
BHPQH9 26/03/2015 Call 30.000 4.580 4.580 0.000   20 4.710
BHPQI9 26/03/2015 Put 30.000 0.765 0.765 0.000 15 897 0.795
BHPTV7 26/03/2015 Call 30.010 4.125 4.125 0.000   2 4.260
BHPTW7 26/03/2015 Put 30.010 0.765 0.765 0.000   637 0.795
BHPBP9 26/03/2015 Call 30.500 4.175 4.175 0.000   0 4.305
BHPBQ9 26/03/2015 Put 30.500 0.885 0.885 0.000   80 0.910
BHPQB9 26/03/2015 Call 31.000 3.780 3.780 0.000   15 3.905
BHPQC9 26/03/2015 Put 31.000 1.000 1.000 0.000   4,073 1.025
BHPSV7 26/03/2015 Call 31.010 3.370 3.370 0.000 85 2,638 3.500
BHPSU7 26/03/2015 Put 31.010 1.000 1.000 0.000   540 1.020
BHPYW8 26/03/2015 Call 31.500 3.400 3.400 0.000   0 3.525
BHPYX8 26/03/2015 Put 31.500 1.155 1.155 0.000 15 95 1.170
BHPQF9 26/03/2015 Call 32.000 3.035 3.035 0.000   500 3.160
BHPQG9 26/03/2015 Put 32.000 1.310 1.310 0.000   1,277 1.320
BHPSW7 26/03/2015 Call 32.010 2.680 2.680 0.000   127 2.800
BHPSX7 26/03/2015 Put 32.010 1.305 1.305 0.000   1,831 1.315
BHPQH7 26/03/2015 Call 32.500 2.695 2.695 0.000   0 2.815
BHPQI7 26/03/2015 Put 32.500 1.500 1.500 0.000   1,435 1.505
BHPSS7 26/03/2015 Call 32.510 2.365 2.365 0.000   171 2.485
BHPST7 26/03/2015 Put 32.510 1.485 1.485 0.000   95 1.495
BHPQL9 26/03/2015 Call 33.000 2.370 2.370 0.000   1,262 2.485
BHPQM9 26/03/2015 Put 33.000 1.695 1.695 0.000   1,728 1.700
BHPSZ7 26/03/2015 Call 33.010 2.070 2.070 0.000   75 2.185
BHPSY7 26/03/2015 Put 33.010 1.690 1.690 0.000   775 1.690
BHPQJ7 26/03/2015 Call 33.500 2.070 2.070 0.000   0 2.185
BHPQK7 26/03/2015 Put 33.500 1.925 1.925 0.000   170 1.920
BHPQN9 26/03/2015 Call 34.000 1.790 1.790 0.000   112 1.900
BHPQO9 26/03/2015 Put 34.000 2.165 2.165 0.000   8,286 2.160
BHPSA7 26/03/2015 Call 34.010 1.550 1.550 0.000   190 1.655
BHPSB7 26/03/2015 Put 34.010 2.160 2.160 2.150 695 2,800 2.150
BHPQ97 26/03/2015 Call 34.500 1.545 1.545 0.000   840 1.645
BHPQA7 26/03/2015 Put 34.500 2.445 2.445 0.000   760 2.425
BHPQJ9 26/03/2015 Call 35.000 1.310 1.310 0.000   2,591 1.410
BHPQK9 26/03/2015 Put 35.000 2.730 2.730 0.000   872 2.705
BHPSC7 26/03/2015 Call 35.010 1.125 1.125 0.000   135 1.220
BHPSD7 26/03/2015 Put 35.010 2.720 2.720 0.000   1,185 2.695
BHPQB7 26/03/2015 Call 35.500 1.110 1.110 0.000   885 1.200
BHPQC7 26/03/2015 Put 35.500 3.050 3.050 0.000   2,934 3.020
BHPWJ8 26/03/2015 Call 35.510 0.950 0.950 0.000   8 1.030
BHPWK8 26/03/2015 Put 35.510 3.035 3.035 0.000   70 3.000
BHPQR9 26/03/2015 Call 36.000 0.925 0.925 0.000   2,505 1.005
BHPQS9 26/03/2015 Put 36.000 3.385 3.385 0.000   3,916 3.340
BHPSF7 26/03/2015 Call 36.010 0.790 0.790 0.000   200 0.865
BHPSE7 26/03/2015 Put 36.010 3.365 3.365 0.000   330 3.330
BHPQL7 26/03/2015 Call 36.500 0.770 0.770 0.835 35 1,153 0.845
BHPQM7 26/03/2015 Put 36.500 3.735 3.735 0.000   2,280 3.695
BHPSR7 26/03/2015 Call 36.510 0.655 0.655 0.000   142 0.720
BHPSQ7 26/03/2015 Put 36.510 3.720 3.720 0.000   275 3.675
BHPQP9 26/03/2015 Call 37.000 0.635 0.635 0.000   2,242 0.695
BHPQQ9 26/03/2015 Put 37.000 4.110 4.110 0.000   484 4.060
BHPSG7 26/03/2015 Call 37.010 0.535 0.535 0.000   1,033 0.595
BHPSH7 26/03/2015 Put 37.010 4.090 4.090 0.000   2,237 4.045
BHPQN7 26/03/2015 Call 37.500 0.510 0.510 0.000   398 0.575
BHPQO7 26/03/2015 Put 37.500 4.495 4.495 0.000   407 4.445
BHPW98 26/03/2015 Call 37.510 0.435 0.435 0.000   200 0.490
BHPWA8 26/03/2015 Put 37.510 4.480 4.480 0.000   684 4.425
BHPVN9 26/03/2015 Call 38.000 0.415 0.415 0.000 15 17,211 0.470
BHPVW9 26/03/2015 Put 38.000 4.910 4.910 0.000   1,127 4.850
BHPSJ7 26/03/2015 Call 38.010 0.350 0.350 0.000   340 0.400
BHPSI7 26/03/2015 Put 38.010 4.885 4.885 0.000   2,140 4.830
BHPQF7 26/03/2015 Call 38.500 0.330 0.330 0.000   5,145 0.380
BHPQG7 26/03/2015 Put 38.500 5.330 5.330 0.000   840 5.265
BHPF37 26/03/2015 Call 39.000 0.265 0.265 0.000   3,808 0.310
BHPF47 26/03/2015 Put 39.000 5.765 5.765 0.000   2,127 5.700
BHPT17 26/03/2015 Call 39.010 0.225 0.225 0.000   286 0.265
BHPT27 26/03/2015 Put 39.010 5.745 5.745 0.000   832 5.675
BHPQD7 26/03/2015 Call 39.500 0.210 0.210 0.000   2,186 0.245
BHPQE7 26/03/2015 Put 39.500 6.215 6.215 0.000   178 6.135
BHPZ98 26/03/2015 Call 39.510 0.175 0.175 0.000   0 0.210
BHPZ88 26/03/2015 Put 39.510 6.190 6.190 0.000   40 6.115
BHPCJ8 26/03/2015 Call 40.000 0.165 0.165 0.000 30 1,850 0.200
BHPCK8 26/03/2015 Put 40.000 6.670 6.670 0.000   606 6.595
BHPT47 26/03/2015 Call 40.010 0.140 0.140 0.000   960 0.170
BHPT37 26/03/2015 Put 40.010 6.645 6.645 0.000   658 6.565
BHPSM7 26/03/2015 Call 40.500 0.130 0.130 0.000   475 0.155
BHPSN7 26/03/2015 Put 40.500 7.135 7.135 0.000   200 7.055
BHPE58 26/03/2015 Call 41.000 0.100 0.100 0.000   1,321 0.125
BHPE68 26/03/2015 Put 41.000 7.605 7.605 0.000   446 7.525
BHPC58 26/03/2015 Call 41.010 0.085 0.085 0.000   50 0.105
BHPC48 26/03/2015 Put 41.010 7.575 7.575 0.000   285 7.495
BHPTF7 26/03/2015 Call 41.500 0.080 0.080 0.000   299 0.095
BHPTG7 26/03/2015 Put 41.500 8.080 8.080 0.000   63 7.995
BHPUY8 26/03/2015 Call 42.000 0.065 0.065 0.000   1,052 0.075
BHPUZ8 26/03/2015 Put 42.000 8.565 8.565 0.000 20 141 8.475
BHPC68 26/03/2015 Call 42.010 0.055 0.055 0.000   1,017 0.065
BHPC78 26/03/2015 Put 42.010 8.535 8.535 0.000   627 8.445
BHPMT8 26/03/2015 Call 42.500 0.050 0.050 0.000   200 0.060
BHPMU8 26/03/2015 Put 42.500 9.050 9.050 0.000   0 8.955
BHPB17 26/03/2015 Call 43.000 0.040 0.040 0.000   849 0.045
BHPB27 26/03/2015 Put 43.000 9.540 9.540 0.000   50 9.445
BHPC98 26/03/2015 Call 43.010 0.035 0.035 0.000   0 0.040
BHPC88 26/03/2015 Put 43.010 9.510 9.510 0.000   365 9.410
BHPCF8 26/03/2015 Call 44.010 0.020 0.020 0.000   350 0.025
BHPCG8 26/03/2015 Put 44.010 10.480 10.480 0.000   152 10.385
BHPZL7 26/03/2015 Call 45.010 0.015 0.015 0.000   0 0.015
BHPZK7 26/03/2015 Put 45.010 11.460 11.460 0.000   166 11.360
BHPFI8 26/03/2015 Call 45.510 0.010 0.010 0.000   250 0.010
BHPFJ8 26/03/2015 Put 45.510 11.950 11.950 0.000   31 11.850
BHPZM7 26/03/2015 Call 46.010 0.008 0.008 0.000   350 0.009
BHPZN7 26/03/2015 Put 46.010 12.440 12.440 0.000   68 12.345
BHPZY7 26/03/2015 Call 48.500 0.002 0.002 0.000   450 0.002
BHPB18 26/03/2015 Put 48.500 14.945 14.945 0.000   22 14.850
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 20.335 20.335 0.000   75 20.245
BHPV19 25/06/2015 Call 20.000 13.975 13.975 0.000   0 14.105
BHPUZ9 25/06/2015 Put 20.000 0.095 0.095 0.000   10 0.125
BHPD39 25/06/2015 Call 20.500 13.500 13.500 0.000   0 13.615
BHPD29 25/06/2015 Put 20.500 0.125 0.125 0.000   0 0.140
BHPIH8 25/06/2015 Call 21.000 13.025 13.025 0.000   0 13.125
BHPII8 25/06/2015 Put 21.000 0.145 0.145 0.000   400 0.155
BHPD69 25/06/2015 Call 21.010 12.575 12.575 0.000   0 12.685
BHPD79 25/06/2015 Put 21.010 0.150 0.150 0.000   0 0.155
BHPCZ9 25/06/2015 Call 21.500 12.550 12.550 0.000   0 12.640
BHPD19 25/06/2015 Put 21.500 0.170 0.170 0.000   400 0.175
BHPIJ8 25/06/2015 Call 22.000 12.070 12.070 0.000   0 12.150
BHPIK8 25/06/2015 Put 22.000 0.190 0.190 0.000   200 0.190
BHPD59 25/06/2015 Call 22.010 11.650 11.650 0.000   0 11.730
BHPD49 25/06/2015 Put 22.010 0.190 0.190 0.000   0 0.190
BHPCY9 25/06/2015 Call 22.500 11.580 11.580 0.000   0 11.665
BHPCX9 25/06/2015 Put 22.500 0.210 0.210 0.000   600 0.210
BHPIM8 25/06/2015 Call 23.000 11.095 11.095 0.000   0 11.180
BHPIL8 25/06/2015 Put 23.000 0.235 0.235 0.000   200 0.235
BHPKM8 25/06/2015 Call 23.010 10.700 10.700 0.000   0 10.780
BHPKN8 25/06/2015 Put 23.010 0.235 0.235 0.000   0 0.235
BHPKQ8 25/06/2015 Call 23.500 10.615 10.615 0.000   0 10.705
BHPKR8 25/06/2015 Put 23.500 0.265 0.265 0.000   800 0.265
BHPKT8 25/06/2015 Call 24.000 10.135 10.135 0.000   0 10.230
BHPKS8 25/06/2015 Put 24.000 0.295 0.295 0.000   200 0.300
BHPKP8 25/06/2015 Call 24.010 9.755 9.755 0.000   0 9.855
BHPKO8 25/06/2015 Put 24.010 0.290 0.290 0.000   160 0.295
BHPKU8 25/06/2015 Call 24.500 9.655 9.655 0.000   0 9.755
BHPKV8 25/06/2015 Put 24.500 0.325 0.325 0.000   600 0.330
BHPS78 25/06/2015 Call 24.510 9.290 9.290 0.000   0 9.395
BHPSA8 25/06/2015 Put 24.510 0.325 0.325 0.000   10 0.330
BHPV29 25/06/2015 Call 25.000 9.175 9.175 0.000   6 9.285
BHPV39 25/06/2015 Put 25.000 0.365 0.365 0.000   715 0.375
BHPSC8 25/06/2015 Call 25.500 8.710 8.710 0.000   0 8.825
BHPSB8 25/06/2015 Put 25.500 0.410 0.410 0.000   310 0.420
BHPSB9 25/06/2015 Call 28.000 6.470 6.470 0.000   0 6.600
BHPSC9 25/06/2015 Put 28.000 0.720 0.720 0.000   340 0.730
BHPRW9 25/06/2015 Call 29.000 5.635 5.635 0.000   0 5.765
BHPRX9 25/06/2015 Put 29.000 0.900 0.900 0.000   100 0.910
BHPFI9 25/06/2015 Call 29.500 5.235 5.235 0.000   0 5.365
BHPFJ9 25/06/2015 Put 29.500 1.010 1.010 0.000   0 1.015
BHPRY9 25/06/2015 Call 30.000 4.855 4.855 0.000   249 4.975
BHPRZ9 25/06/2015 Put 30.000 1.130 1.130 0.000   1,510 1.135
BHPBS9 25/06/2015 Call 30.500 4.470 4.470 0.000   0 4.585
BHPBT9 25/06/2015 Put 30.500 1.250 1.250 0.000   0 1.260
BHPS79 25/06/2015 Call 31.000 4.115 4.115 0.000   49 4.230
BHPS89 25/06/2015 Put 31.000 1.400 1.400 0.000   1,609 1.410
BHPYZ8 25/06/2015 Call 31.500 3.765 3.765 0.000   0 3.875
BHPZ18 25/06/2015 Put 31.500 1.555 1.555 0.000   3,457 1.565
BHPS59 25/06/2015 Call 32.000 3.430 3.430 0.000   48 3.535
BHPS69 25/06/2015 Put 32.000 1.725 1.725 1.660 60 474 1.735
BHPKK8 25/06/2015 Call 32.500 3.115 3.115 0.000   500 3.220
BHPKL8 25/06/2015 Put 32.500 1.920 1.920 0.000   630 1.930
BHPS99 25/06/2015 Call 33.000 2.805 2.805 2.820 25 360 2.910
BHPSA9 25/06/2015 Put 33.000 2.115 2.115 2.080 60 925 2.130
BHPJF8 25/06/2015 Call 33.500 2.530 2.530 0.000   138 2.625
BHPJG8 25/06/2015 Put 33.500 2.350 2.350 0.000   320 2.360
BHPS19 25/06/2015 Call 34.000 2.260 2.260 2.200 5 68 2.355
BHPS29 25/06/2015 Put 34.000 2.590 2.590 0.000   1,561 2.595
BHPJH8 25/06/2015 Call 34.500 2.010 2.010 0.000   820 2.100
BHPJI8 25/06/2015 Put 34.500 2.850 2.850 0.000   1,065 2.850
BHPS39 25/06/2015 Call 35.000 1.785 1.785 1.800 80 1,315 1.870
BHPS49 25/06/2015 Put 35.000 3.130 3.130 0.000   466 3.125
BHPYG8 25/06/2015 Call 35.010 1.745 1.745 0.000   0 1.830
BHPYH8 25/06/2015 Put 35.010 3.055 3.055 3.100 53 110 3.050
BHPJJ8 25/06/2015 Call 35.500 1.570 1.570 1.550 190 1,615 1.645
BHPJK8 25/06/2015 Put 35.500 3.420 3.420 0.000   370 3.410
BHPT49 25/06/2015 Call 36.000 1.385 1.385 0.000   1,586 1.455
BHPT59 25/06/2015 Put 36.000 3.740 3.740 0.000   1,448 3.725
BHPEF9 25/06/2015 Call 36.010 1.355 1.355 0.000   57 1.425
BHPE99 25/06/2015 Put 36.010 3.645 3.645 0.000   0 3.630
BHPJP8 25/06/2015 Call 36.500 1.200 1.200 0.000   195 1.270
BHPJQ8 25/06/2015 Put 36.500 4.065 4.065 0.000   20 4.045
BHPEG9 25/06/2015 Call 36.510 1.190 1.190 0.000   0 1.250
BHPEH9 25/06/2015 Put 36.510 3.965 3.965 0.000   20 3.940
BHPBM7 25/06/2015 Call 37.000 1.050 1.050 0.000   2,283 1.110
BHPBO7 25/06/2015 Put 37.000 4.420 4.420 0.000   6,056 4.390
BHPJT8 25/06/2015 Call 37.500 0.910 0.910 0.000   525 0.965
BHPJU8 25/06/2015 Put 37.500 4.780 4.780 0.000   1,135 4.745
BHPMG7 25/06/2015 Call 38.000 0.785 0.785 0.000   1,636 0.830
BHPMH7 25/06/2015 Put 38.000 5.165 5.165 0.000   443 5.120
BHPSS8 25/06/2015 Call 38.010 0.775 0.775 0.000   35 0.820
BHPSR8 25/06/2015 Put 38.010 5.020 5.020 0.000   45 4.980
BHPJR8 25/06/2015 Call 38.500 0.670 0.670 0.000   110 0.720
BHPJS8 25/06/2015 Put 38.500 5.555 5.555 0.000   150 5.510
BHPUE7 25/06/2015 Call 39.000 0.570 0.570 0.000   746 0.610
BHPUF7 25/06/2015 Put 39.000 5.965 5.965 0.000   175 5.910
BHPST8 25/06/2015 Call 39.010 0.565 0.565 0.585 110 25 0.610
BHPT18 25/06/2015 Put 39.010 5.795 5.795 0.000   0 5.745
BHPJV8 25/06/2015 Call 39.500 0.490 0.490 0.000   0 0.525
BHPJW8 25/06/2015 Put 39.500 6.385 6.385 0.000   0 6.330
BHPBU7 25/06/2015 Call 40.000 0.405 0.405 0.000   2,016 0.445
BHPBT7 25/06/2015 Put 40.000 6.815 6.815 0.000   810 6.750
BHPT38 25/06/2015 Call 40.010 0.410 0.410 0.000   0 0.445
BHPT28 25/06/2015 Put 40.010 6.625 6.625 0.000   130 6.560
BHPKW8 25/06/2015 Call 40.500 0.350 0.350 0.000   0 0.375
BHPKX8 25/06/2015 Put 40.500 7.260 7.260 0.000   55 7.190
BHPLF8 25/06/2015 Call 41.000 0.290 0.290 0.620 250 1,488 0.315
BHPLG8 25/06/2015 Put 41.000 7.710 7.710 0.000   80 7.640
BHPM18 25/06/2015 Call 41.500 0.245 0.245 0.000   200 0.265
BHPM28 25/06/2015 Put 41.500 8.170 8.170 0.000   0 8.095
BHPRG8 25/06/2015 Call 42.000 0.210 0.210 0.000   222 0.225
BHPRH8 25/06/2015 Put 42.000 8.635 8.635 0.000   145 8.555
BHPMV8 25/06/2015 Call 42.500 0.170 0.170 0.000   10 0.185
BHPMW8 25/06/2015 Put 42.500 9.110 9.110 0.000   0 9.025
BHPBV7 25/06/2015 Call 43.000 0.145 0.145 0.000   115 0.155
BHPBW7 25/06/2015 Put 43.000 9.585 9.585 0.000   155 9.500
BHPG18 25/06/2015 Call 44.000 0.100 0.100 0.100 250 162 0.110
BHPG28 25/06/2015 Put 44.000 10.550 10.550 0.000   671 10.455
BHPGW9 25/06/2015 Call 45.010 0.070 0.070 0.000   0 0.085
BHPGV9 25/06/2015 Put 45.010 11.230 11.230 0.000   20 11.125
BHPBY7 25/06/2015 Call 46.000 0.050 0.050 0.000   570 0.060
BHPBX7 25/06/2015 Put 46.000 12.505 12.505 0.000   287 12.400
BHPSD8 25/06/2015 Call 46.500 0.040 0.040 0.000   0 0.055
BHPSG8 25/06/2015 Put 46.500 12.995 12.995 0.000   0 12.890
BHPIN8 25/06/2015 Call 47.000 0.035 0.035 0.000   111 0.050
BHPIO8 25/06/2015 Put 47.000 13.485 13.485 0.000   0 13.380
BHPSL8 25/06/2015 Call 47.010 0.035 0.035 0.000   0 0.050
BHPSM8 25/06/2015 Put 47.010 13.170 13.170 0.000   155 13.050
BHPSK8 25/06/2015 Call 47.500 0.025 0.025 0.000   0 0.045
BHPSH8 25/06/2015 Put 47.500 13.980 13.980 0.000   0 13.870
BHPIQ8 25/06/2015 Call 48.000 0.020 0.020 0.000   504 0.040
BHPIP8 25/06/2015 Put 48.000 14.475 14.475 0.000   0 14.360
BHPKG7 25/06/2015 Call 49.000 0.015 0.015 0.000   500 0.030
BHPKF7 25/06/2015 Put 49.000 15.465 15.465 0.000   0 15.345
BHPKH7 25/06/2015 Call 52.000 0.004 0.004 0.000   230 0.010
BHPKI7 25/06/2015 Put 52.000 18.435 18.435 0.000   0 18.310
BHPWB8 25/06/2015 Call 54.010 0.002 0.002 0.000   0 0.006
BHPWC8 25/06/2015 Put 54.010 20.015 20.015 0.000   0 19.885
BHPCV9 24/09/2015 Call 18.000 15.945 15.945 0.000   0 16.040
BHPCW9 24/09/2015 Put 18.000 0.100 0.100 0.095 50 200 0.090
BHPCU9 24/09/2015 Call 19.000 14.965 14.965 0.000   0 15.060
BHPCT9 24/09/2015 Put 19.000 0.135 0.135 0.000   200 0.125
BHPI49 24/09/2015 Call 19.500 14.475 14.475 0.000   0 14.575
BHPII9 24/09/2015 Put 19.500 0.150 0.150 0.145 200 0 0.140
BHPCL9 24/09/2015 Call 20.000 13.985 13.985 0.000   0 14.085
BHPCS9 24/09/2015 Put 20.000 0.175 0.175 0.000   200 0.165
BHPCK9 24/09/2015 Call 21.000 13.015 13.015 0.000   0 13.115
BHPCJ9 24/09/2015 Put 21.000 0.220 0.220 0.000   6,400 0.210
BHPCH9 24/09/2015 Call 22.000 12.050 12.050 0.000   0 12.145
BHPCI9 24/09/2015 Put 22.000 0.285 0.285 0.000   200 0.275
BHPWQ8 24/09/2015 Call 23.000 11.100 11.100 0.000   0 11.190
BHPWP8 24/09/2015 Put 23.000 0.355 0.355 0.000   0 0.350
BHPWR8 24/09/2015 Call 23.500 10.630 10.630 0.000   0 10.715
BHPWS8 24/09/2015 Put 23.500 0.400 0.400 0.000   0 0.400
BHPWU8 24/09/2015 Call 24.000 10.165 10.165 0.000   0 10.245
BHPWT8 24/09/2015 Put 24.000 0.450 0.450 0.435 400 0 0.450
BHPWV8 24/09/2015 Call 24.500 9.700 9.700 0.000   0 9.780
BHPWW8 24/09/2015 Put 24.500 0.500 0.500 0.000   200 0.500
BHPWY8 24/09/2015 Call 25.000 9.245 9.245 0.000   0 9.325
BHPWX8 24/09/2015 Put 25.000 0.565 0.565 0.550 400 0 0.565
BHPLU8 24/09/2015 Call 29.000 5.855 5.855 0.000   8 5.945
BHPLT8 24/09/2015 Put 29.000 1.305 1.305 0.000   2,060 1.300
BHPLR8 24/09/2015 Call 29.500 5.475 5.475 0.000   0 5.560
BHPLS8 24/09/2015 Put 29.500 1.435 1.435 0.000   0 1.425
BHPLQ8 24/09/2015 Call 30.000 5.105 5.105 0.000   0 5.195
BHPLP8 24/09/2015 Put 30.000 1.585 1.585 0.000   0 1.575
BHPLW8 24/09/2015 Call 30.500 4.750 4.750 0.000   0 4.845
BHPLX8 24/09/2015 Put 30.500 1.735 1.735 0.000   0 1.725
BHPSE8 24/09/2015 Call 31.000 4.405 4.405 0.000   0 4.500
BHPSF8 24/09/2015 Put 31.000 1.895 1.895 0.000   10 1.885
BHPZR8 24/09/2015 Call 31.500 4.070 4.070 0.000   0 4.165
BHPZS8 24/09/2015 Put 31.500 2.080 2.080 0.000   0 2.070
BHPQT8 24/09/2015 Call 32.000 3.755 3.755 0.000   91 3.850
BHPQU8 24/09/2015 Put 32.000 2.270 2.270 0.000   197 2.260
BHPB19 24/09/2015 Call 32.500 3.450 3.450 0.000   0 3.540
BHPB29 24/09/2015 Put 32.500 2.475 2.475 0.000   0 2.455
BHPE39 24/09/2015 Call 32.510 3.140 3.140 0.000   0 3.230
BHPE49 24/09/2015 Put 32.510 2.460 2.460 0.000   0 2.445
BHPQN8 24/09/2015 Call 33.000 3.160 3.160 0.000   17 3.245
BHPQO8 24/09/2015 Put 33.000 2.700 2.700 0.000   74 2.680
BHPE69 24/09/2015 Call 33.010 2.875 2.875 0.000   100 2.960
BHPE59 24/09/2015 Put 33.010 2.680 2.680 0.000   0 2.660
BHPZV8 24/09/2015 Call 33.500 2.885 2.885 0.000   20 2.965
BHPZW8 24/09/2015 Put 33.500 2.925 2.925 0.000   0 2.910
BHPE79 24/09/2015 Call 33.510 2.620 2.620 0.000   0 2.695
BHPE89 24/09/2015 Put 33.510 2.910 2.910 0.000   0 2.890
BHPQL8 24/09/2015 Call 34.000 2.620 2.620 0.000   100 2.690
BHPQM8 24/09/2015 Put 34.000 3.180 3.180 0.000   263 3.155
BHPZX8 24/09/2015 Call 34.500 2.375 2.375 0.000   0 2.435
BHPZY8 24/09/2015 Put 34.500 3.445 3.445 0.000   0 3.420
BHPQJ8 24/09/2015 Call 35.000 2.145 2.145 0.000   0 2.200
BHPQK8 24/09/2015 Put 35.000 3.710 3.710 0.000   10 3.685
BHPY78 24/09/2015 Call 35.010 1.940 1.940 0.000   110 1.990
BHPY68 24/09/2015 Put 35.010 3.695 3.695 0.000   33 3.670
BHPZT8 24/09/2015 Call 35.500 1.925 1.925 0.000   0 1.975
BHPZU8 24/09/2015 Put 35.500 4.015 4.015 0.000   0 3.985
BHPQX8 24/09/2015 Call 36.000 1.730 1.730 0.000   69 1.775
BHPQY8 24/09/2015 Put 36.000 4.315 4.315 0.000   95 4.290
BHPEJ9 24/09/2015 Call 36.010 1.560 1.560 0.000   0 1.600
BHPEI9 24/09/2015 Put 36.010 4.290 4.290 0.000   0 4.260
BHPB59 24/09/2015 Call 36.500 1.540 1.540 0.000   0 1.585
BHPB69 24/09/2015 Put 36.500 4.630 4.630 0.000   10 4.600
BHPEK9 24/09/2015 Call 36.510 1.395 1.395 0.000   0 1.430
BHPEL9 24/09/2015 Put 36.510 4.605 4.605 0.000   23 4.580
BHPQZ8 24/09/2015 Call 37.000 1.375 1.375 0.000   150 1.420
BHPRQ8 24/09/2015 Put 37.000 4.970 4.970 0.000   0 4.940
BHPB79 24/09/2015 Call 37.500 1.225 1.225 0.000   0 1.270
BHPB89 24/09/2015 Put 37.500 5.310 5.310 0.000   0 5.280
BHPQP8 24/09/2015 Call 38.000 1.080 1.080 0.000   80 1.130
BHPQQ8 24/09/2015 Put 38.000 5.675 5.675 0.000   0 5.635
BHPB39 24/09/2015 Call 38.500 0.955 0.955 0.000   10 1.010
BHPB49 24/09/2015 Put 38.500 6.050 6.050 0.000   0 6.005
BHPQR8 24/09/2015 Call 39.000 0.845 0.845 0.000   20 0.905
BHPQS8 24/09/2015 Put 39.000 6.425 6.425 0.000   10 6.380
BHPQV8 24/09/2015 Call 40.000 0.650 0.650 0.000   35 0.710
BHPQW8 24/09/2015 Put 40.000 7.220 7.220 0.000   0 7.175
BHPU88 24/09/2015 Call 41.000 0.490 0.490 0.000   115 0.545
BHPU98 24/09/2015 Put 41.000 8.055 8.055 0.000   0 8.015
BHPV18 24/09/2015 Call 42.000 0.365 0.365 0.000   179 0.415
BHPV28 24/09/2015 Put 42.000 8.915 8.915 0.000 20 205 8.890
BHPB37 24/09/2015 Call 43.000 0.270 0.270 0.000   15 0.310
BHPB47 24/09/2015 Put 43.000 9.810 9.810 0.000   0 9.790
BHPT88 24/09/2015 Call 44.000 0.195 0.195 0.000   0 0.225
BHPT98 24/09/2015 Put 44.000 10.740 10.740 0.000   65 10.710
BHPXQ9 17/12/2015 Call 27.000 7.605 7.605 0.000   0 7.700
BHPXR9 17/12/2015 Put 27.000 1.045 1.045 0.000   2,115 1.080
BHPSK9 17/12/2015 Call 28.000 6.795 6.795 0.000   0 6.905
BHPUD9 17/12/2015 Put 28.000 1.265 1.265 0.000   595 1.305
BHPMK9 17/12/2015 Call 29.000 6.020 6.020 0.000   0 6.135
BHPML9 17/12/2015 Put 29.000 1.515 1.515 0.000   401 1.555
BHPLK9 17/12/2015 Call 30.000 5.330 5.330 0.000   0 5.435
BHPLL9 17/12/2015 Put 30.000 1.825 1.825 0.000   350 1.860
BHPJR9 17/12/2015 Call 31.000 4.695 4.695 0.000   0 4.785
BHPJS9 17/12/2015 Put 31.000 2.160 2.160 0.000   230 2.190
BHPS88 17/12/2015 Call 32.000 4.130 4.130 0.000   80 4.210
BHPS98 17/12/2015 Put 32.000 2.545 2.545 0.000   1,016 2.575
BHPNW8 17/12/2015 Call 33.000 3.635 3.635 0.000   0 3.690
BHPNX8 17/12/2015 Put 33.000 2.985 2.985 0.000   287 3.000
BHPNU8 17/12/2015 Call 34.000 3.170 3.170 0.000   20 3.215
BHPNV8 17/12/2015 Put 34.000 3.465 3.465 0.000   214 3.465
BHPNM8 17/12/2015 Call 35.000 2.775 2.775 0.000   0 2.810
BHPNN8 17/12/2015 Put 35.000 4.000 4.000 0.000   224 3.995
BHPNO8 17/12/2015 Call 36.000 2.400 2.400 0.000   100 2.425
BHPNP8 17/12/2015 Put 36.000 4.590 4.590 0.000   73 4.570
BHPNQ8 17/12/2015 Call 37.000 2.090 2.090 0.000   1,871 2.110
BHPNR8 17/12/2015 Put 37.000 5.220 5.220 0.000   2,269 5.180
BHPNS8 17/12/2015 Call 38.000 1.795 1.795 0.000   136 1.810
BHPNT8 17/12/2015 Put 38.000 5.900 5.900 0.000   101 5.860
BHPN68 17/12/2015 Call 39.000 1.550 1.550 0.000   40 1.565
BHPN78 17/12/2015 Put 39.000 6.630 6.630 0.000   180 6.580
BHPN88 17/12/2015 Call 40.000 1.320 1.320 0.000   413 1.335
BHPN98 17/12/2015 Put 40.000 7.400 7.400 0.000   1,081 7.340
BHPNK8 17/12/2015 Call 41.000 1.140 1.140 0.000   0 1.150
BHPNL8 17/12/2015 Put 41.000 8.200 8.200 0.000   500 8.135
BHPRI8 17/12/2015 Call 42.000 0.960 0.960 0.000   1,830 0.975
BHPRJ8 17/12/2015 Put 42.000 9.045 9.045 0.000   1,000 8.975
BHPCQ9 17/12/2015 Call 43.000 0.825 0.825 0.000   850 0.840
BHPCR9 17/12/2015 Put 43.000 9.920 9.920 0.000   500 9.840
BHPTA8 17/12/2015 Call 44.000 0.695 0.695 0.000   0 0.710
BHPTB8 17/12/2015 Put 44.000 10.820 10.820 0.000   30 10.740
BHPLP9 17/12/2015 Call 45.000 0.595 0.595 0.000   910 0.610
BHPLO9 17/12/2015 Put 45.000 11.745 11.745 0.000   20 11.665
BHPLM9 17/12/2015 Call 50.000 0.255 0.255 0.000   343 0.265
BHPLN9 17/12/2015 Put 50.000 16.555 16.555 0.000   280 16.470
BHPG79 23/03/2016 Call 28.000 6.930 6.930 0.000   0 7.060
BHPG89 23/03/2016 Put 28.000 1.120 1.120 0.000   0 1.180
BHPEM9 23/03/2016 Call 29.000 6.210 6.210 0.000   0 6.320
BHPEN9 23/03/2016 Put 29.000 1.435 1.435 0.000   0 1.495
BHPC69 23/03/2016 Call 30.000 5.535 5.535 0.000   0 5.630
BHPC79 23/03/2016 Put 30.000 1.790 1.790 0.000   0 1.855
BHPG78 23/03/2016 Call 31.000 4.910 4.910 0.000   0 4.990
BHPG88 23/03/2016 Put 31.000 2.220 2.220 0.000   0 2.285
BHPQP7 23/03/2016 Call 32.000 4.330 4.330 0.000   0 4.400
BHPQQ7 23/03/2016 Put 32.000 2.680 2.680 0.000   0 2.745
BHPQR7 23/03/2016 Call 33.000 3.790 3.790 0.000   0 3.845
BHPQS7 23/03/2016 Put 33.000 3.190 3.190 0.000   3,500 3.255
BHPRJ7 23/03/2016 Call 34.000 3.295 3.295 0.000   0 3.340
BHPRK7 23/03/2016 Put 34.000 3.760 3.760 0.000   0 3.810
BHPRH7 23/03/2016 Call 35.000 2.835 2.835 0.000   0 2.875
BHPRI7 23/03/2016 Put 35.000 4.350 4.350 0.000   0 4.385
BHPRL7 23/03/2016 Call 36.000 2.420 2.420 0.000   0 2.455
BHPRM7 23/03/2016 Put 36.000 4.995 4.995 0.000   0 5.020
BHPRF7 23/03/2016 Call 37.000 2.040 2.040 0.000   0 2.075
BHPRG7 23/03/2016 Put 37.000 5.660 5.660 0.000   0 5.660
BHPRN7 23/03/2016 Call 38.000 1.710 1.710 0.000   0 1.735
BHPRO7 23/03/2016 Put 38.000 6.355 6.355 0.000   0 6.335
BHPRP7 23/03/2016 Call 39.000 1.410 1.410 0.000   80 1.435
BHPRQ7 23/03/2016 Put 39.000 7.080 7.080 0.000   0 7.040
BHPRR7 23/03/2016 Call 40.000 1.155 1.155 0.000   60 1.175
BHPRS7 23/03/2016 Put 40.000 7.825 7.825 0.000   10 7.770
BHPSO7 23/03/2016 Call 41.000 0.925 0.925 0.000   0 0.950
BHPSP7 23/03/2016 Put 41.000 8.610 8.610 0.000   0 8.550
BHPT77 23/03/2016 Call 42.000 0.735 0.735 0.000   0 0.755
BHPT87 23/03/2016 Put 42.000 9.415 9.415 0.000   0 9.350
BHPWI7 23/06/2016 Call 27.000 7.805 7.805 0.000   19 7.910
BHPWJ7 23/06/2016 Put 27.000 0.990 0.990 0.000   195 1.045
BHPG99 23/06/2016 Call 28.000 7.060 7.060 0.000   0 7.170
BHPGK9 23/06/2016 Put 28.000 1.280 1.280 0.000   60 1.340
BHPWE7 23/06/2016 Call 29.000 6.385 6.385 0.000   0 6.485
BHPWF7 23/06/2016 Put 29.000 1.615 1.615 0.000   20 1.675
BHPWU7 23/06/2016 Call 30.000 5.760 5.760 0.000   0 5.845
BHPWV7 23/06/2016 Put 30.000 1.980 1.980 0.000   56 2.045
BHPWO7 23/06/2016 Call 31.000 5.190 5.190 0.000   0 5.270
BHPWP7 23/06/2016 Put 31.000 2.415 2.415 0.000   0 2.480
BHPWK7 23/06/2016 Call 32.000 4.655 4.655 0.000   0 4.725
BHPWL7 23/06/2016 Put 32.000 2.885 2.885 0.000   30 2.950
BHPWM7 23/06/2016 Call 33.000 4.175 4.175 0.000   0 4.235
BHPWN7 23/06/2016 Put 33.000 3.400 3.400 0.000   60 3.465
BHPWQ7 23/06/2016 Call 34.000 3.710 3.710 0.000   60 3.760
BHPWR7 23/06/2016 Put 34.000 3.965 3.965 0.000   40 4.025
BHPWS7 23/06/2016 Call 35.000 3.305 3.305 0.000   0 3.350
BHPWT7 23/06/2016 Put 35.000 4.560 4.560 0.000   40 4.610
BHPXM7 23/06/2016 Call 36.000 2.910 2.910 0.000   0 2.945
BHPXN7 23/06/2016 Put 36.000 5.205 5.205 0.000   0 5.240
BHPYA7 23/06/2016 Call 37.000 2.570 2.570 0.000   0 2.610
BHPYB7 23/06/2016 Put 37.000 5.865 5.865 0.000   0 5.885
BHPYO7 23/06/2016 Call 38.000 2.235 2.235 0.000   0 2.275
BHPYP7 23/06/2016 Put 38.000 6.575 6.575 0.000   0 6.570
BHPYS7 23/06/2016 Call 39.000 1.965 1.965 0.000   0 1.995
BHPYT7 23/06/2016 Put 39.000 7.285 7.285 0.000   0 7.260
BHPCL8 23/06/2016 Call 40.000 1.700 1.700 0.000   280 1.730
BHPCM8 23/06/2016 Put 40.000 8.035 8.035 0.000   1 8.000
BHPE78 23/06/2016 Call 41.000 1.475 1.475 0.000   0 1.500
BHPE88 23/06/2016 Put 41.000 8.800 8.800 0.000   0 8.745
BHPV38 23/06/2016 Call 42.000 1.265 1.265 0.000   60 1.290
BHPV48 23/06/2016 Put 42.000 9.585 9.585 0.000   0 9.530
BHPB57 23/06/2016 Call 43.000 1.085 1.085 0.000   0 1.105
BHPB67 23/06/2016 Put 43.000 10.400 10.400 0.000   0 10.340
BHPTC8 23/06/2016 Call 44.000 0.925 0.925 0.000   0 0.945
BHPTD8 23/06/2016 Put 44.000 11.235 11.235 0.000   0 11.175
BHPGL9 22/12/2016 Call 28.000 7.005 7.005 0.000   0 7.075
BHPGO9 22/12/2016 Put 28.000 1.905 1.905 0.000   0 1.890
BHPEO9 22/12/2016 Call 29.000 6.345 6.345 0.000   0 6.405
BHPEP9 22/12/2016 Put 29.000 2.260 2.260 0.000   0 2.235
BHPC89 22/12/2016 Call 30.000 5.745 5.745 0.000   0 5.810
BHPC99 22/12/2016 Put 30.000 2.675 2.675 0.000   0 2.650
BHPY79 22/12/2016 Call 31.000 5.180 5.180 0.000   2 5.235
BHPY89 22/12/2016 Put 31.000 3.105 3.105 0.000   31 3.080
BHPR19 22/12/2016 Call 32.000 4.670 4.670 0.000   0 4.725
BHPR29 22/12/2016 Put 32.000 3.595 3.595 0.000   0 3.565
BHPM19 22/12/2016 Call 33.000 4.180 4.180 0.000   7 4.235
BHPM29 22/12/2016 Put 33.000 4.105 4.105 0.000   60 4.070
BHPM39 22/12/2016 Call 34.000 3.755 3.755 0.000   0 3.805
BHPM49 22/12/2016 Put 34.000 4.665 4.665 0.000   82 4.630
BHPM59 22/12/2016 Call 35.000 3.345 3.345 0.000   0 3.395
BHPM69 22/12/2016 Put 35.000 5.240 5.240 0.000   20 5.200
BHPM79 22/12/2016 Call 36.000 2.985 2.985 0.000   2 3.025
BHPM89 22/12/2016 Put 36.000 5.870 5.870 0.000   0 5.830
BHPM99 22/12/2016 Call 37.000 2.645 2.645 0.000   60 2.690
BHPMA9 22/12/2016 Put 37.000 6.510 6.510 0.000   0 6.465
BHPMB9 22/12/2016 Call 38.000 2.340 2.340 0.000   47 2.370
BHPMC9 22/12/2016 Put 38.000 7.200 7.200 0.000   230 7.155
BHPMD9 22/12/2016 Call 39.000 2.065 2.065 0.000   0 2.100
BHPMM9 22/12/2016 Put 39.000 7.900 7.900 0.000   0 7.855
BHPMN9 22/12/2016 Call 40.000 1.800 1.800 0.000   45 1.830
BHPMO9 22/12/2016 Put 40.000 8.635 8.635 0.000   0 8.585
BHPLY9 22/12/2016 Call 41.000 1.590 1.590 0.000   0 1.615
BHPLZ9 22/12/2016 Put 41.000 9.395 9.395 0.000   25 9.340
BHPNW9 22/12/2016 Call 42.000 1.380 1.380 0.000   36 1.405
BHPNX9 22/12/2016 Put 42.000 10.165 10.165 0.000   0 10.110
BHPB77 22/12/2016 Call 43.000 1.200 1.200 0.000   90 1.220
BHPB87 22/12/2016 Put 43.000 10.970 10.970 0.000   0 10.915
BHPTE8 22/12/2016 Call 44.000 1.040 1.040 0.000   0 1.060
BHPTF8 22/12/2016 Put 44.000 11.780 11.780 0.000   0 11.720
BHPGP9 29/06/2017 Call 28.000 6.380 6.380 0.000   0 6.455
BHPGQ9 29/06/2017 Put 28.000 2.945 2.945 0.000   60 2.770
BHPEQ9 29/06/2017 Call 29.000 5.640 5.640 0.000   0 5.710
BHPER9 29/06/2017 Put 29.000 3.240 3.240 0.000   0 3.025
BHPCF9 29/06/2017 Call 30.000 4.970 4.970 0.000   0 5.035
BHPCG9 29/06/2017 Put 30.000 3.540 3.540 0.000   105 3.315
BHPYI8 29/06/2017 Call 31.000 4.390 4.390 0.000   0 4.445
BHPYJ8 29/06/2017 Put 31.000 3.910 3.910 0.000   0 3.680
BHPKI8 29/06/2017 Call 32.000 3.860 3.860 0.000   0 3.910
BHPKJ8 29/06/2017 Put 32.000 4.285 4.285 0.000   130 4.075
BHPJX8 29/06/2017 Call 33.000 3.405 3.405 0.000   0 3.450
BHPJY8 29/06/2017 Put 33.000 4.720 4.720 0.000   8 4.525
BHPK68 29/06/2017 Call 34.000 2.980 2.980 0.000   0 3.020
BHPK78 29/06/2017 Put 34.000 5.185 5.185 0.000   30 5.010
BHPK48 29/06/2017 Call 35.000 2.620 2.620 0.000   0 2.660
BHPK58 29/06/2017 Put 35.000 5.690 5.690 0.000   0 5.540
BHPJZ8 29/06/2017 Call 36.000 2.285 2.285 0.000   0 2.320
BHPK18 29/06/2017 Put 36.000 6.240 6.240 0.000   0 6.105
BHPK28 29/06/2017 Call 37.000 2.005 2.005 0.000   0 2.035
BHPK38 29/06/2017 Put 37.000 6.815 6.815 0.000   0 6.705
BHPKC8 29/06/2017 Call 38.000 1.740 1.740 0.000   0 1.765
BHPKD8 29/06/2017 Put 38.000 7.440 7.440 0.000   6 7.340
BHPKE8 29/06/2017 Call 39.000 1.525 1.525 0.000   0 1.550
BHPKF8 29/06/2017 Put 39.000 8.090 8.090 0.000   0 8.005
BHPKA8 29/06/2017 Call 40.000 1.315 1.315 0.000   0 1.340
BHPKB8 29/06/2017 Put 40.000 8.775 8.775 0.000   0 8.705
BHPK88 29/06/2017 Call 41.000 1.150 1.150 0.000   0 1.170
BHPK98 29/06/2017 Put 41.000 9.490 9.490 0.000   0 9.420
BHPLH8 29/06/2017 Call 42.000 0.995 0.995 0.000   0 1.015
BHPLI8 29/06/2017 Put 42.000 10.235 10.235 0.000   0 10.175
BHPM78 29/06/2017 Call 43.000 0.860 0.860 0.000   0 0.875
BHPM88 29/06/2017 Put 43.000 11.000 11.000 0.000   0 10.940
BHPTG8 29/06/2017 Call 44.000 0.745 0.745 0.000   0 0.760
BHPTH8 29/06/2017 Put 44.000 11.795 11.795 0.000   0 11.740

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.