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 * 36.630 Down -0.250 36.620 36.630 36.400 36.700 36.350 11,217,357 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
BHPFG8 25/09/2014 Call 0.010 36.005 36.005 0.000   13,028 36.280
BHPUG8 25/09/2014 Call 0.100 36.510 36.510 0.000   70 36.780
BHPUF8 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPU18 25/09/2014 Call 0.110 35.840 35.840 0.000   20 36.110
BHPU28 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJJ9 25/09/2014 Call 21.000 15.615 15.615 0.000   222 15.890
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 14.615 14.615 0.000   0 14.890
BHPJL9 25/09/2014 Put 22.000 0.000 0.000 0.000   788 0.000
BHPE19 25/09/2014 Call 22.500 14.120 14.120 0.000   1 14.390
BHPDZ9 25/09/2014 Put 22.500 0.000 0.000 0.000   200 0.000
BHPF39 25/09/2014 Call 22.510 13.480 13.480 0.000   19 13.820
BHPF29 25/09/2014 Put 22.510 0.000 0.000 0.000   774 0.000
BHPE59 25/09/2014 Call 23.500 13.120 13.120 0.000   0 13.390
BHPE49 25/09/2014 Put 23.500 0.000 0.000 0.000   320 0.000
BHPE69 25/09/2014 Call 24.000 12.620 12.620 0.000   0 12.890
BHPE79 25/09/2014 Put 24.000 0.000 0.000 0.000   650 0.001
BHPF89 25/09/2014 Call 24.010 11.985 11.985 0.000   0 12.340
BHPF99 25/09/2014 Put 24.010 0.000 0.000 0.000   900 0.001
BHPE99 25/09/2014 Call 24.500 12.120 12.120 0.000   154 12.390
BHPE89 25/09/2014 Put 24.500 0.000 0.000 0.000   530 0.001
BHPEF9 25/09/2014 Call 25.500 11.120 11.120 0.000   0 11.390
BHPEG9 25/09/2014 Put 25.500 0.000 0.000 0.000   1,106 0.002
BHPGM8 25/09/2014 Call 26.500 10.120 10.120 0.000   65 10.390
BHPGL8 25/09/2014 Put 26.500 0.001 0.001 0.000   500 0.004
BHPGK8 25/09/2014 Call 26.510 9.490 9.490 0.000   49 9.840
BHPG98 25/09/2014 Put 26.510 0.001 0.001 0.000   0 0.004
BHPXM9 25/09/2014 Call 27.000 9.620 9.620 0.000   0 9.890
BHPXN9 25/09/2014 Put 27.000 0.002 0.002 0.000   1,340 0.005
BHPRP9 25/09/2014 Call 28.000 8.620 8.620 0.000   0 8.890
BHPRQ9 25/09/2014 Put 28.000 0.005 0.005 0.010 2,200 949 0.009
BHPQT7 25/09/2014 Call 29.000 7.620 7.620 0.000   0 7.895
BHPQU7 25/09/2014 Put 29.000 0.006 0.025 0.000   538 0.015
BHPNY7 25/09/2014 Call 29.510 6.495 6.495 0.000   0 6.855
BHPNX7 25/09/2014 Put 29.510 0.015 0.015 0.000   0 0.015
BHPQZ7 25/09/2014 Call 30.000 6.620 6.620 0.000   0 6.895
BHPR17 25/09/2014 Put 30.000 0.015 0.015 0.000   6,605 0.020
BHPSV8 25/09/2014 Call 30.010 5.995 5.995 0.000   12 6.360
BHPSU8 25/09/2014 Put 30.010 0.015 0.015 0.000   610 0.020
BHPR27 25/09/2014 Call 31.000 5.620 5.620 0.000   34 5.895
BHPR37 25/09/2014 Put 31.000 0.030 0.030 0.000   1,053 0.030
BHPSW8 25/09/2014 Call 31.010 5.000 5.000 0.000   2,187 5.365
BHPSX8 25/09/2014 Put 31.010 0.030 0.030 0.000   116 0.030
BHPSI8 25/09/2014 Call 31.500 5.120 5.120 0.000   0 5.395
BHPSJ8 25/09/2014 Put 31.500 0.040 0.040 0.000   130 0.035
BHPU58 25/09/2014 Call 31.510 4.500 4.500 0.000   0 4.870
BHPUA8 25/09/2014 Put 31.510 0.040 0.040 0.000   0 0.035
BHPR47 25/09/2014 Call 32.000 4.620 4.620 0.000   1,553 4.895
BHPR57 25/09/2014 Put 32.000 0.050 0.050 0.000   1,512 0.045
BHPSZ8 25/09/2014 Call 32.010 4.000 4.000 0.000   9 4.375
BHPSY8 25/09/2014 Put 32.010 0.050 0.050 0.000   750 0.045
BHPRR8 25/09/2014 Call 32.500 4.120 4.120 0.000   1 4.395
BHPRS8 25/09/2014 Put 32.500 0.065 0.065 0.000   1,040 0.055
BHPUC8 25/09/2014 Call 32.510 3.500 3.500 0.000   0 3.885
BHPUB8 25/09/2014 Put 32.510 0.065 0.065 0.000   0 0.055
BHPR67 25/09/2014 Call 33.000 0.000 0.000 0.000   1,383 3.895
BHPR77 25/09/2014 Put 33.000 0.085 0.085 0.000   4,798 0.070
BHPXB8 25/09/2014 Call 33.010 3.005 3.005 0.000   1,191 3.395
BHPXC8 25/09/2014 Put 33.010 0.085 0.085 0.000   514 0.070
BHPQ38 25/09/2014 Call 33.500 2.850 3.390 0.000   136 3.395
BHPQ48 25/09/2014 Put 33.500 0.095 0.120 0.125 3,000 1,303 0.095
BHPR58 25/09/2014 Call 33.510 2.515 2.515 0.000   0 2.910
BHPR48 25/09/2014 Put 33.510 0.095 0.125 0.105 500 0 0.095
BHPQV7 25/09/2014 Call 34.000 2.400 2.840 0.000   1,011 2.895
BHPQW7 25/09/2014 Put 34.000 0.140 0.160 0.000   9,392 0.130
BHPXF8 25/09/2014 Call 34.010 0.000 0.000 0.000   335 2.435
BHPXD8 25/09/2014 Put 34.010 0.135 0.165 0.165 210 4,712 0.130
BHPQ18 25/09/2014 Call 34.500 1.900 2.340 0.000   238 2.400
BHPQ28 25/09/2014 Put 34.500 0.200 0.225 0.220 4,315 3,073 0.185
BHPQX7 25/09/2014 Call 35.000 1.460 1.800 0.000   689 1.910
BHPQY7 25/09/2014 Put 35.000 0.295 0.320 0.310 3,214 5,512 0.265
BHPXG8 25/09/2014 Call 35.010 1.180 1.480 0.000 170 795 1.550
BHPXH8 25/09/2014 Put 35.010 0.290 0.330 0.315 101 2,983 0.265
BHPPY8 25/09/2014 Call 35.500 1.035 1.275 0.000   1,199 1.435
BHPPZ8 25/09/2014 Put 35.500 0.435 0.450 0.450 380 14,248 0.385
BHPZ87 25/09/2014 Call 35.510 0.830 1.130 0.000   1,158 1.155
BHPZ97 25/09/2014 Put 35.510 0.425 0.470 0.470 160 2,619 0.385
BHPYS9 25/09/2014 Call 36.000 0.730 0.800 0.680 384 12,108 1.000
BHPYR9 25/09/2014 Put 36.000 0.620 0.665 0.650 1,520 10,356 0.560
BHPXJ8 25/09/2014 Call 36.010 0.575 0.775 0.000 375 1,543 0.820
BHPXI8 25/09/2014 Put 36.010 0.550 0.690 0.640 470 3,219 0.555
BHPQ98 25/09/2014 Call 36.500 0.430 0.490 0.460 800 2,460 0.640
BHPQG8 25/09/2014 Put 36.500 0.885 0.945 0.930 802 6,907 0.790
BHPZA7 25/09/2014 Call 36.510 0.410 0.455 0.420 293 2,708 0.545
BHPZB7 25/09/2014 Put 36.510 0.760 1.060 0.000   2,450 0.785
BHPR87 25/09/2014 Call 37.000 0.260 0.280 0.270 1,817 4,065 0.380
BHPR97 25/09/2014 Put 37.000 1.145 1.380 1.380 100 7,303 1.085
BHPX28 25/09/2014 Call 37.010 0.245 0.265 0.250 143 5,346 0.345
BHPX38 25/09/2014 Put 37.010 1.090 1.390 0.000 100 7,315 1.085
BHPQ58 25/09/2014 Call 37.500 0.140 0.165 0.000   3,362 0.215
BHPQ68 25/09/2014 Put 37.500 1.605 1.690 1.710 780 5,439 1.445
BHPTT7 25/09/2014 Call 37.510 0.135 0.165 0.160 120 4,217 0.205
BHPTU7 25/09/2014 Put 37.510 1.415 1.815 0.000   6,094 1.440
BHPYT9 25/09/2014 Call 38.000 0.075 0.095 0.080 2,107 13,825 0.120
BHPYU9 25/09/2014 Put 38.000 1.970 2.225 2.250 56 12,581 1.860
BHPX58 25/09/2014 Call 38.010 0.070 0.095 0.085 70 6,093 0.115
BHPX48 25/09/2014 Put 38.010 1.805 2.305 0.000   4,107 1.845
BHPSH9 25/09/2014 Call 38.500 0.040 0.055 0.000   9,646 0.065
BHPSG9 25/09/2014 Put 38.500 2.495 2.785 0.000   5,061 2.310
BHPY59 25/09/2014 Call 38.510 0.035 0.055 0.050 983 5,075 0.065
BHPY69 25/09/2014 Put 38.510 2.265 2.765 2.555 60 4,222 2.290
BHPUA7 25/09/2014 Call 39.000 0.020 0.035 0.000   12,232 0.035
BHPUB7 25/09/2014 Put 39.000 2.780 3.320 0.000   3,988 2.785
BHPX68 25/09/2014 Call 39.010 0.030 0.030 0.030 40 12,306 0.035
BHPX78 25/09/2014 Put 39.010 3.060 3.060 0.000   1,380 2.760
BHPQ78 25/09/2014 Call 39.500 0.015 0.025 0.000   4,525 0.020
BHPQ88 25/09/2014 Put 39.500 3.270 3.810 0.000   333 3.275
BHPN27 25/09/2014 Call 39.510 0.020 0.020 0.000   4,001 0.020
BHPN17 25/09/2014 Put 39.510 0.000 0.000 0.000 300 4,103 3.240
BHPYW9 25/09/2014 Call 40.000 0.015 0.015 0.000   12,361 0.010
BHPYV9 25/09/2014 Put 40.000 3.770 4.310 0.000   1,363 3.770
BHPX98 25/09/2014 Call 40.010 0.015 0.015 0.000   3,928 0.010
BHPX88 25/09/2014 Put 40.010 4.035 4.035 0.000   2,715 3.735
BHPU68 25/09/2014 Call 40.500 0.008 0.008 0.000   7,851 0.006
BHPU78 25/09/2014 Put 40.500 4.270 4.810 0.000   662 4.270
BHPJU9 25/09/2014 Call 40.510 0.008 0.008 0.000   2,615 0.006
BHPJT9 25/09/2014 Put 40.510 4.525 4.525 0.000   425 4.230
BHPLB8 25/09/2014 Call 41.000 0.005 0.005 0.010 6 6,590 0.003
BHPLC8 25/09/2014 Put 41.000 4.770 5.310 0.000   272 4.765
BHPJV9 25/09/2014 Call 41.010 0.005 0.005 0.000   1,288 0.003
BHPJW9 25/09/2014 Put 41.010 5.015 5.015 0.000   799 4.725
BHPWZ8 25/09/2014 Call 41.500 0.003 0.003 0.000   3,949 0.002
BHPX18 25/09/2014 Put 41.500 5.545 5.545 0.000   153 5.265
BHPK79 25/09/2014 Call 41.510 0.003 0.003 0.000   185 0.002
BHPJX9 25/09/2014 Put 41.510 5.510 5.510 0.000   2,926 5.225
BHPP37 25/09/2014 Call 42.000 0.002 0.002 0.000   1,565 0.001
BHPP27 25/09/2014 Put 42.000 6.040 6.040 0.000   166 5.765
BHPK89 25/09/2014 Call 42.010 0.002 0.002 0.000   4,736 0.001
BHPK99 25/09/2014 Put 42.010 6.005 6.005 4.800 300 5,523 5.725
BHPZV9 25/09/2014 Call 42.500 0.001 0.001 0.000   3,027 0.000
BHPZW9 25/09/2014 Put 42.500 6.540 6.540 0.000   75 6.265
BHPR38 25/09/2014 Call 42.510 0.001 0.001 0.000   0 0.000
BHPR28 25/09/2014 Put 42.510 6.495 6.495 0.000   175 6.225
BHPCM9 25/09/2014 Call 43.000 0.001 0.001 0.000   14,731 0.000
BHPCN9 25/09/2014 Put 43.000 7.035 7.035 0.000   2,435 6.765
BHPYN8 25/09/2014 Call 43.010 0.001 0.001 0.000   851 0.000
BHPYM8 25/09/2014 Put 43.010 6.990 6.990 0.000   1,658 6.725
BHPUI7 25/09/2014 Call 44.000 0.000 0.000 0.000   477 0.000
BHPUJ7 25/09/2014 Put 44.000 8.035 8.035 0.000   1,486 7.765
BHPPQ9 25/09/2014 Call 44.010 0.000 0.000 0.000   180 0.000
BHPPR9 25/09/2014 Put 44.010 7.985 7.985 0.000   659 7.720
BHPIT8 25/09/2014 Call 45.000 0.000 0.000 0.000   2,081 0.000
BHPIU8 25/09/2014 Put 45.000 9.035 9.035 0.000   603 8.765
BHPFJ9 25/09/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPFK9 25/09/2014 Put 45.010 8.980 8.980 0.000   255 8.720
BHPIW8 25/09/2014 Call 45.500 0.000 0.000 0.000   667 0.000
BHPIV8 25/09/2014 Put 45.500 9.535 9.535 0.000   0 9.265
BHPFM9 25/09/2014 Call 45.510 0.000 0.000 0.000   0 0.000
BHPFL9 25/09/2014 Put 45.510 9.475 9.475 0.000   62 9.220
BHPEI9 25/09/2014 Call 46.000 0.000 0.000 0.000   1,125 0.000
BHPEH9 25/09/2014 Put 46.000 10.035 10.035 0.000   16 9.765
BHPFN9 25/09/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPFO9 25/09/2014 Put 46.010 9.975 9.975 0.000   487 9.715
BHPEJ9 25/09/2014 Call 46.500 0.000 0.000 0.000   30 0.000
BHPEK9 25/09/2014 Put 46.500 10.535 10.535 0.000   0 10.265
BHPEM9 25/09/2014 Call 47.000 0.000 0.000 0.000   310 0.000
BHPEL9 25/09/2014 Put 47.000 11.035 11.035 0.000   0 10.765
BHPFR9 25/09/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFS9 25/09/2014 Put 47.010 10.975 10.975 0.000   203 10.715
BHPEN9 25/09/2014 Call 47.500 0.000 0.000 0.000   30 0.000
BHPEO9 25/09/2014 Put 47.500 11.535 11.535 0.000   61 11.265
BHPNZ7 25/09/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPP17 25/09/2014 Put 47.510 11.470 11.470 0.000   20 11.215
BHPEQ9 25/09/2014 Call 48.000 0.000 0.000 0.000   230 0.000
BHPEP9 25/09/2014 Put 48.000 12.035 12.035 0.000   0 11.765
BHPI17 25/09/2014 Call 50.000 0.000 0.000 0.000   394 0.000
BHPGZ7 25/09/2014 Put 50.000 14.030 14.030 0.000   91 13.765
BHPI98 25/09/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI88 25/09/2014 Put 50.010 13.965 13.965 0.000   170 13.715
BHPIU7 25/09/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIT7 25/09/2014 Put 54.010 17.960 17.960 0.000   121 17.690
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 23.950 23.950 0.000   235 23.675
BHPXO7 30/10/2014 Call 25.000 11.620 11.620 0.000   0 11.890
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   170 0.040
BHPG38 30/10/2014 Call 32.000 4.620 4.620 0.000   0 4.895
BHPG48 30/10/2014 Put 32.000 0.105 0.105 0.130 216 95 0.140
BHPGT8 30/10/2014 Call 32.010 4.095 4.095 0.000   0 4.540
BHPGU8 30/10/2014 Put 32.010 0.115 0.115 0.000   0 0.140
BHPFW8 30/10/2014 Call 32.500 4.120 4.120 0.000   30 4.395
BHPFX8 30/10/2014 Put 32.500 0.145 0.175 0.000   150 0.160
BHPF78 30/10/2014 Call 33.000 3.620 3.620 0.000   10 3.895
BHPF88 30/10/2014 Put 33.000 0.190 0.220 0.000   446 0.195
BHPGW8 30/10/2014 Call 33.010 3.135 3.135 0.000   0 3.585
BHPGV8 30/10/2014 Put 33.010 0.190 0.215 0.000 60 70 0.195
BHPZ67 30/10/2014 Call 33.500 3.120 3.120 0.000   60 3.400
BHPZ77 30/10/2014 Put 33.500 0.245 0.275 0.000   250 0.240
BHPX57 30/10/2014 Call 34.000 0.000 0.000 0.000   0 2.910
BHPX67 30/10/2014 Put 34.000 0.320 0.350 0.000   2,365 0.305
BHPMD8 30/10/2014 Call 34.010 0.000 0.000 0.000   138 2.675
BHPME8 30/10/2014 Put 34.010 0.320 0.350 0.000   384 0.305
BHPVP7 30/10/2014 Call 34.500 1.935 2.375 0.000   0 2.430
BHPVQ7 30/10/2014 Put 34.500 0.420 0.450 0.480 20 4,310 0.395
BHPTJ8 30/10/2014 Call 34.510 1.885 1.885 0.000   0 2.250
BHPTI8 30/10/2014 Put 34.510 0.415 0.455 0.430 15 200 0.390
BHPVD7 30/10/2014 Call 35.000 1.555 1.880 0.000   140 1.975
BHPVE7 30/10/2014 Put 35.000 0.545 0.580 0.000   2,917 0.510
BHPM68 30/10/2014 Call 35.010 1.500 1.900 0.000   165 1.860
BHPM58 30/10/2014 Put 35.010 0.545 0.585 0.570 120 784 0.505
BHPVR7 30/10/2014 Call 35.500 1.310 1.390 1.300 1 0 1.560
BHPVS7 30/10/2014 Put 35.500 0.710 0.745 0.790 12 2,702 0.655
BHPV97 30/10/2014 Call 36.000 1.010 1.085 0.000   768 1.215
BHPVA7 30/10/2014 Put 36.000 0.915 0.955 0.920 805 3,000 0.845
BHPMF8 30/10/2014 Call 36.010 0.910 1.210 0.000   534 1.185
BHPMG8 30/10/2014 Put 36.010 0.945 0.945 0.930 20 4,191 0.835
BHPVT7 30/10/2014 Call 36.500 0.765 0.835 0.790 75 241 0.925
BHPVU7 30/10/2014 Put 36.500 1.150 1.240 1.230 1 1,596 1.070
BHPMI8 30/10/2014 Call 36.510 0.660 0.960 0.730 90 160 0.915
BHPMH8 30/10/2014 Put 36.510 1.020 1.320 0.000   880 1.060
BHPVF7 30/10/2014 Call 37.000 0.565 0.600 0.590 249 2,971 0.695
BHPVG7 30/10/2014 Put 37.000 1.440 1.535 1.520 50 1,591 1.345
BHPM98 30/10/2014 Call 37.010 0.555 0.615 0.550 65 560 0.685
BHPMA8 30/10/2014 Put 37.010 1.255 1.655 0.000 100 977 1.325
BHPVL7 30/10/2014 Call 37.500 0.405 0.445 0.420 11 1,426 0.510
BHPVM7 30/10/2014 Put 37.500 1.780 1.880 0.000   1,107 1.660
BHPMC8 30/10/2014 Call 37.510 0.395 0.445 0.405 313 801 0.505
BHPMB8 30/10/2014 Put 37.510 1.580 1.980 0.000   1,205 1.640
BHPV57 30/10/2014 Call 38.000 0.280 0.310 0.300 129 4,977 0.360
BHPV67 30/10/2014 Put 38.000 2.160 2.265 2.170 80 1,541 2.025
BHPKY8 30/10/2014 Call 38.010 0.275 0.310 0.280 49 9,787 0.360
BHPKZ8 30/10/2014 Put 38.010 1.945 2.400 0.000 100 1,100 1.990
BHPVN7 30/10/2014 Call 38.500 0.185 0.215 0.200 105 2,562 0.250
BHPVO7 30/10/2014 Put 38.500 2.425 2.860 2.400 100 2,467 2.425
BHPRZ8 30/10/2014 Call 38.510 0.185 0.215 0.200 30 2,083 0.250
BHPRY8 30/10/2014 Put 38.510 2.590 2.590 2.130 300 2,241 2.380
BHPV77 30/10/2014 Call 39.000 0.120 0.150 0.135 45 3,925 0.170
BHPV87 30/10/2014 Put 39.000 2.820 3.360 0.000   187 2.860
BHPL28 30/10/2014 Call 39.010 0.120 0.150 0.140 300 4,729 0.170
BHPL18 30/10/2014 Put 39.010 3.020 3.020 0.000   307 2.805
BHPVH7 30/10/2014 Call 39.500 0.075 0.100 0.000   3,272 0.110
BHPVI7 30/10/2014 Put 39.500 3.245 3.845 0.000   307 3.320
BHPLN8 30/10/2014 Call 39.510 0.075 0.100 0.090 12 2,347 0.110
BHPLO8 30/10/2014 Put 39.510 0.000 0.000 0.000   201 3.250
BHPV17 30/10/2014 Call 40.000 0.050 0.070 0.055 10 6,365 0.075
BHPV27 30/10/2014 Put 40.000 3.730 4.330 0.000   0 3.795
BHPBG8 30/10/2014 Call 40.010 0.065 0.065 0.000   2,651 0.075
BHPBF8 30/10/2014 Put 40.010 3.940 3.940 0.000   41 3.710
BHPVJ7 30/10/2014 Call 40.500 0.040 0.040 0.000   755 0.050
BHPVK7 30/10/2014 Put 40.500 4.225 4.825 0.000   0 4.280
BHPLM8 30/10/2014 Call 40.510 0.030 0.045 0.000   1,237 0.050
BHPLL8 30/10/2014 Put 40.510 4.425 4.425 0.000   0 4.190
BHPV37 30/10/2014 Call 41.000 0.025 0.025 0.000   960 0.035
BHPV47 30/10/2014 Put 41.000 4.720 5.320 0.000   0 4.775
BHPBH8 30/10/2014 Call 41.010 0.025 0.025 0.000   230 0.035
BHPBI8 30/10/2014 Put 41.010 0.000 5.150 0.000 300 0 4.675
BHPVB7 30/10/2014 Call 41.500 0.015 0.015 0.000   140 0.025
BHPVC7 30/10/2014 Put 41.500 5.535 5.535 0.000   0 5.275
BHPS18 30/10/2014 Call 41.510 0.015 0.015 0.000   5 0.030
BHPS28 30/10/2014 Put 41.510 5.410 5.410 0.000   200 5.165
BHPVV7 30/10/2014 Call 42.000 0.010 0.010 0.000   2,497 0.025
BHPVW7 30/10/2014 Put 42.000 6.035 6.035 0.000   0 5.770
BHPS48 30/10/2014 Call 42.010 0.010 0.010 0.000   61 0.025
BHPS38 30/10/2014 Put 42.010 5.910 5.910 0.000   200 5.660
BHPMP8 30/10/2014 Call 42.500 0.006 0.006 0.000   1,400 0.030
BHPMQ8 30/10/2014 Put 42.500 6.535 6.535 0.000   0 6.270
BHPLJ8 30/10/2014 Call 42.510 0.006 0.006 0.000   350 0.030
BHPLK8 30/10/2014 Put 42.510 6.410 6.410 0.000   10 6.150
BHPY17 30/10/2014 Call 43.000 0.004 0.004 0.000   0 0.035
BHPXZ7 30/10/2014 Put 43.000 7.035 7.035 0.000   0 6.765
BHPCR8 27/11/2014 Call 24.000 12.620 12.620 0.000   0 12.890
BHPCS8 27/11/2014 Put 24.000 0.000 0.000 0.000   25 0.000
BHPCV8 27/11/2014 Call 24.500 12.120 12.120 0.000   0 12.390
BHPCW8 27/11/2014 Put 24.500 0.000 0.000 0.000   0 0.000
BHPCU8 27/11/2014 Call 25.000 11.620 11.620 0.000   0 11.890
BHPCT8 27/11/2014 Put 25.000 0.000 0.000 0.000   572 0.000
BHPGY8 27/11/2014 Call 31.010 5.160 5.160 0.000   0 5.635
BHPGX8 27/11/2014 Put 31.010 0.120 0.120 0.000   400 0.075
BHPG58 27/11/2014 Call 32.000 4.620 4.620 0.000   0 4.895
BHPG68 27/11/2014 Put 32.000 0.190 0.220 0.000   369 0.150
BHPGZ8 27/11/2014 Call 32.010 4.210 4.210 0.000   0 4.665
BHPI18 27/11/2014 Put 32.010 0.185 0.220 0.000 1,455 70 0.150
BHPFY8 27/11/2014 Call 32.500 4.120 4.120 0.000   0 4.400
BHPFZ8 27/11/2014 Put 32.500 0.240 0.270 0.000   116 0.205
BHPF98 27/11/2014 Call 33.000 3.350 3.890 0.000   0 3.905
BHPFF8 27/11/2014 Put 33.000 0.295 0.325 0.310 30 180 0.265
BHPI38 27/11/2014 Call 33.010 3.190 3.725 0.000   0 3.720
BHPI28 27/11/2014 Put 33.010 0.295 0.330 0.000   35 0.265
BHPF58 27/11/2014 Call 33.500 2.865 3.405 0.000   0 3.415
BHPF68 27/11/2014 Put 33.500 0.370 0.405 0.000   210 0.340
BHPTK8 27/11/2014 Call 33.510 2.895 2.895 0.000   0 3.270
BHPTL8 27/11/2014 Put 33.510 0.370 0.405 0.000   100 0.340
BHPDK8 27/11/2014 Call 34.000 2.445 2.880 0.000   0 2.945
BHPDL8 27/11/2014 Put 34.000 0.465 0.500 0.000   1,116 0.435
BHPTN8 27/11/2014 Call 34.010 0.000 0.000 0.000   13 2.840
BHPTM8 27/11/2014 Put 34.010 0.460 0.500 0.000   0 0.430
BHPDS8 27/11/2014 Call 34.500 2.050 2.485 0.000   0 2.500
BHPDT8 27/11/2014 Put 34.500 0.575 0.620 0.000 1,500 630 0.545
BHPTO8 27/11/2014 Call 34.510 2.155 2.155 0.000   0 2.440
BHPTP8 27/11/2014 Put 34.510 0.565 0.620 0.000 12 70 0.535
BHPDQ8 27/11/2014 Call 35.000 1.735 2.065 0.000   100 2.095
BHPDR8 27/11/2014 Put 35.000 0.720 0.765 0.745 20 1,484 0.670
BHPSN8 27/11/2014 Call 35.010 1.745 2.145 0.000   50 2.070
BHPSO8 27/11/2014 Put 35.010 0.705 0.770 0.760 100 120 0.665
BHPEM8 27/11/2014 Call 35.500 1.550 1.650 0.000   0 1.745
BHPEN8 27/11/2014 Put 35.500 0.890 0.935 0.000   1,384 0.830
BHPUJ8 27/11/2014 Call 35.510 1.535 1.535 0.000      
BHPUK8 27/11/2014 Put 35.510 0.870 0.940 0.930 30    
BHPDM8 27/11/2014 Call 36.000 1.260 1.335 0.000 10,000 17 1.440
BHPDN8 27/11/2014 Put 36.000 1.090 1.140 1.150 110 457 1.020
BHPTS8 27/11/2014 Call 36.010 1.165 1.465 0.000   0 1.430
BHPTT8 27/11/2014 Put 36.010 1.130 1.130 0.000   50 1.010
BHPEO8 27/11/2014 Call 36.500 1.015 1.090 0.000 1,500 190 1.170
BHPEP8 27/11/2014 Put 36.500 1.310 1.425 0.000 1,500 233 1.250
BHPTV8 27/11/2014 Call 36.510 0.890 1.190 0.990 60 8 1.160
BHPTU8 27/11/2014 Put 36.510 1.185 1.485 1.410 20 80 1.230
BHPD48 27/11/2014 Call 37.000 0.800 0.860 0.000   944 0.930
BHPD58 27/11/2014 Put 37.000 1.600 1.700 0.000   277 1.510
BHPTW8 27/11/2014 Call 37.010 0.785 0.860 0.000   50 0.925
BHPTX8 27/11/2014 Put 37.010 1.405 1.805 0.000   20 1.485
BHPDY8 27/11/2014 Call 37.500 0.610 0.655 0.000   1,302 0.725
BHPDZ8 27/11/2014 Put 37.500 1.920 2.020 0.000   150 1.810
BHPTZ8 27/11/2014 Call 37.510 0.600 0.665 0.000   120 0.725
BHPTY8 27/11/2014 Put 37.510 1.710 2.110 0.000   100 1.780
BHPD28 27/11/2014 Call 38.000 0.460 0.490 0.475 688 2,150 0.555
BHPD38 27/11/2014 Put 38.000 2.265 2.385 0.000   2,801 2.145
BHPL38 27/11/2014 Call 38.010 0.445 0.505 0.455 26 309 0.555
BHPL48 27/11/2014 Put 38.010 2.005 2.505 2.400 30 220 2.105
BHPDW8 27/11/2014 Call 38.500 0.340 0.370 0.000 1,500 8,344 0.415
BHPDX8 27/11/2014 Put 38.500 2.510 2.945 0.000   936 2.520
BHPU38 27/11/2014 Call 38.510 0.325 0.380 0.000   20 0.415
BHPU48 27/11/2014 Put 38.510 2.675 2.675 0.000   10 2.465
BHPD88 27/11/2014 Call 39.000 0.245 0.275 0.000 10,000 3,170 0.305
BHPD98 27/11/2014 Put 39.000 2.880 3.415 0.000   8 2.930
BHPL68 27/11/2014 Call 39.010 0.240 0.275 0.255 10 446 0.305
BHPL58 27/11/2014 Put 39.010 3.075 3.075 0.000   28 2.855
BHPDU8 27/11/2014 Call 39.500 0.170 0.200 0.185 8 2,098 0.220
BHPDV8 27/11/2014 Put 39.500 3.280 3.880 0.000   203 3.360
BHPD68 27/11/2014 Call 40.000 0.120 0.140 0.000   3,950 0.155
BHPD78 27/11/2014 Put 40.000 3.750 4.350 0.000   0 3.820
BHPMO8 27/11/2014 Call 40.010 0.115 0.145 0.145 20 3,646 0.155
BHPMN8 27/11/2014 Put 40.010 3.935 3.935 0.000   0 3.710
BHPDO8 27/11/2014 Call 40.500 0.080 0.100 0.000   128 0.110
BHPDP8 27/11/2014 Put 40.500 4.545 4.545 0.000   0 4.290
BHPEK8 27/11/2014 Call 41.000 0.055 0.080 0.000   215 0.075
BHPEL8 27/11/2014 Put 41.000 5.035 5.035 0.000   0 4.780
BHPLY8 27/11/2014 Call 41.500 0.045 0.045 0.040 80 141 0.055
BHPLZ8 27/11/2014 Put 41.500 5.535 5.535 0.000   0 5.270
BHPM38 27/11/2014 Call 42.000 0.025 0.040 0.000   0 0.045
BHPM48 27/11/2014 Put 42.000 6.035 6.035 0.000   0 5.765
BHPMR8 27/11/2014 Call 42.500 0.020 0.020 0.000   100 0.035
BHPMS8 27/11/2014 Put 42.500 6.535 6.535 0.000   0 6.265
BHPT48 27/11/2014 Call 43.000 0.015 0.015 0.000   0 0.030
BHPT58 27/11/2014 Put 43.000 7.035 7.035 0.000   0 6.760
BHPUH8 27/11/2014 Call 43.510 0.010 0.010 0.000   0 0.030
BHPUI8 27/11/2014 Put 43.510 7.290 7.290 0.000   110 7.060
BHPCY8 27/11/2014 Call 44.000 0.006 0.006 0.000   80 0.025
BHPCX8 27/11/2014 Put 44.000 8.035 8.035 0.000   0 7.760
BHPCZ8 27/11/2014 Call 45.000 0.002 0.002 0.000   200 0.020
BHPD18 27/11/2014 Put 45.000 9.030 9.030 0.000   0 8.765
BHPTQ8 27/11/2014 Call 45.010 0.003 0.003 0.000   0 0.020
BHPTR8 27/11/2014 Put 45.010 8.770 8.770 0.000   0 8.555
BHPEF7 18/12/2014 Call 18.000 18.615 18.615 0.000   0 18.885
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 16.615 16.615 0.000   0 16.890
BHPEM7 18/12/2014 Put 20.000 0.000 0.000 0.000   12,210 0.000
BHPM37 18/12/2014 Call 22.000 14.615 14.615 0.000   0 14.890
BHPM27 18/12/2014 Put 22.000 0.001 0.001 0.000   310 0.002
BHPK49 18/12/2014 Call 24.000 12.620 12.620 0.000   100 12.890
BHPK39 18/12/2014 Put 24.000 0.008 0.008 0.000   15,726 0.009
BHPK59 18/12/2014 Call 24.010 12.130 12.130 0.000   28 12.605
BHPK69 18/12/2014 Put 24.010 0.008 0.008 0.000   1,029 0.010
BHPVS9 18/12/2014 Call 26.000 10.620 10.620 0.000   0 10.890
BHPVT9 18/12/2014 Put 26.000 0.030 0.030 0.000   1,130 0.030
BHPGP8 18/12/2014 Call 26.500 10.120 10.120 0.000   0 10.390
BHPGQ8 18/12/2014 Put 26.500 0.035 0.035 0.000   0 0.035
BHPGO8 18/12/2014 Call 26.510 9.650 9.650 0.000   0 10.120
BHPGN8 18/12/2014 Put 26.510 0.035 0.035 0.000   0 0.040
BHPIV9 18/12/2014 Call 27.000 9.620 9.620 0.000   0 9.890
BHPIW9 18/12/2014 Put 27.000 0.045 0.045 0.000   1,500 0.045
BHPTN7 18/12/2014 Call 27.510 8.660 8.660 0.000   0 9.130
BHPTO7 18/12/2014 Put 27.510 0.055 0.055 0.000   10 0.055
BHPBV9 18/12/2014 Call 28.000 8.620 8.620 0.000   0 8.890
BHPBW9 18/12/2014 Put 28.000 0.070 0.070 0.000   627 0.065
BHPS17 18/12/2014 Call 28.010 8.165 8.165 0.000   22 8.630
BHPRZ7 18/12/2014 Put 28.010 0.070 0.070 0.000   260 0.065
BHPI69 18/12/2014 Call 29.000 7.620 7.620 0.000   5 7.895
BHPI59 18/12/2014 Put 29.000 0.095 0.095 0.000   503 0.090
BHPBR9 18/12/2014 Call 30.000 6.620 6.620 0.000   60 6.895
BHPBU9 18/12/2014 Put 30.000 0.090 0.150 0.000   3,638 0.125
BHPC49 18/12/2014 Call 31.000 5.620 5.620 0.000   79 5.895
BHPC59 18/12/2014 Put 31.000 0.145 0.205 0.000   1,055 0.175
BHPNT9 18/12/2014 Call 31.010 5.250 5.250 0.000   233 5.665
BHPNS9 18/12/2014 Put 31.010 0.190 0.190 0.000   778 0.175
BHPMY7 18/12/2014 Call 31.500 4.845 5.385 0.000   0 5.395
BHPMZ7 18/12/2014 Put 31.500 0.185 0.245 0.000 30 170 0.210
BHPI79 18/12/2014 Call 32.000 4.345 4.885 0.000 75 1,740 4.895
BHPI89 18/12/2014 Put 32.000 0.230 0.295 0.000   2,676 0.250
BHPNU9 18/12/2014 Call 32.010 4.175 4.710 0.000 75 84 4.705
BHPNV9 18/12/2014 Put 32.010 0.275 0.275 0.000   1,680 0.250
BHPR79 18/12/2014 Call 32.500 3.855 4.395 0.000   20 4.400
BHPR89 18/12/2014 Put 32.500 0.290 0.355 0.000   1,334 0.300
BHPJ77 18/12/2014 Call 32.510 3.735 4.270 0.000   0 4.240
BHPJ67 18/12/2014 Put 32.510 0.335 0.335 0.000   0 0.300
BHPBX9 18/12/2014 Call 33.000 3.365 3.905 0.000   470 3.915
BHPBY9 18/12/2014 Put 33.000 0.365 0.440 0.000   5,086 0.360
BHPMP9 18/12/2014 Call 33.010 3.305 3.845 0.000   1 3.790
BHPMQ9 18/12/2014 Put 33.010 0.405 0.405 0.000   270 0.360
BHPLW9 18/12/2014 Call 33.500 2.920 3.455 0.000   250 3.440
BHPLX9 18/12/2014 Put 33.500 0.440 0.530 0.000   292 0.440
BHPJ87 18/12/2014 Call 33.510 2.895 3.430 0.000   60 3.360
BHPJ97 18/12/2014 Put 33.510 0.395 0.560 0.000   10 0.435
BHPIF9 18/12/2014 Call 34.000 2.515 3.050 0.000   3,371 3.000
BHPI99 18/12/2014 Put 34.000 0.540 0.640 0.000   6,108 0.525
BHPMU9 18/12/2014 Call 34.010 2.500 3.035 0.000   100 2.950
BHPMR9 18/12/2014 Put 34.010 0.495 0.660 0.000   1,634 0.525
BHPLB9 18/12/2014 Call 34.500 2.185 2.620 0.000   135 2.595
BHPLC9 18/12/2014 Put 34.500 0.665 0.770 0.760 70 1,293 0.645
BHPJB7 18/12/2014 Call 34.510 2.175 2.610 0.000   110 2.565
BHPJA7 18/12/2014 Put 34.510 0.615 0.815 0.000   50 0.635
BHPBZ9 18/12/2014 Call 35.000 1.835 2.270 2.080 100 3,741 2.220
BHPC19 18/12/2014 Put 35.000 0.810 0.905 0.000   7,041 0.775
BHPMV9 18/12/2014 Call 35.010 1.830 2.260 0.000   1,153 2.210
BHPMW9 18/12/2014 Put 35.010 0.735 0.960 0.830 685 2,835 0.765
BHPLT9 18/12/2014 Call 35.500 1.720 1.830 0.000   368 1.885
BHPLU9 18/12/2014 Put 35.500 1.005 1.105 1.100 30 529 0.935
BHPL78 18/12/2014 Call 35.510 1.730 1.730 0.000   50 1.880
BHPL88 18/12/2014 Put 35.510 1.050 1.050 0.000   208 0.925
BHPC29 18/12/2014 Call 36.000 1.435 1.530 0.000   3,114 1.590
BHPC39 18/12/2014 Put 36.000 1.190 1.290 1.260 120 7,564 1.130
BHPMY9 18/12/2014 Call 36.010 1.265 1.595 0.000   698 1.580
BHPMX9 18/12/2014 Put 36.010 1.110 1.340 0.000 700 2,571 1.110
BHPLR9 18/12/2014 Call 36.500 1.175 1.270 0.000   605 1.320
BHPLS9 18/12/2014 Put 36.500 1.430 1.535 1.490 45 875 1.350
BHPPX9 18/12/2014 Call 37.000 0.930 1.050 0.000   5,615 1.075
BHPPY9 18/12/2014 Put 37.000 1.710 1.820 0.000   11,523 1.605
BHPMZ9 18/12/2014 Call 37.010 0.830 1.060 0.930 20 1,734 1.070
BHPN19 18/12/2014 Put 37.010 1.565 1.895 0.000   3,647 1.575
BHPLH9 18/12/2014 Call 37.500 0.735 0.850 0.000 20 1,567 0.860
BHPLQ9 18/12/2014 Put 37.500 2.015 2.130 0.000   1,435 1.890
BHPR68 18/12/2014 Call 37.510 0.780 0.780 0.000   128 0.860
BHPR78 18/12/2014 Put 37.510 2.065 2.065 2.050 80 100 1.855
BHPME7 18/12/2014 Call 38.000 0.575 0.665 0.000   3,234 0.685
BHPMF7 18/12/2014 Put 38.000 2.355 2.475 0.000   1,208 2.220
BHPN39 18/12/2014 Call 38.010 0.590 0.665 0.600 140 1,185 0.680
BHPN29 18/12/2014 Put 38.010 2.145 2.580 0.000   422 2.165
BHPLD9 18/12/2014 Call 38.500 0.430 0.530 0.000   2,663 0.535
BHPLE9 18/12/2014 Put 38.500 2.520 3.055 0.000   773 2.580
BHPJB8 18/12/2014 Call 38.510 0.475 0.475 0.000   347 0.530
BHPJA8 18/12/2014 Put 38.510 2.765 2.765 0.000   1,525 2.510
BHPUC7 18/12/2014 Call 39.000 0.320 0.390 0.355 28 6,505 0.410
BHPUD7 18/12/2014 Put 39.000 2.925 3.465 3.200 10 396 2.970
BHPLA8 18/12/2014 Call 39.010 0.360 0.360 0.360 120 2,574 0.405
BHPL98 18/12/2014 Put 39.010 3.160 3.160 0.000   22 2.885
BHPLF9 18/12/2014 Call 39.500 0.230 0.300 0.000   1,997 0.305
BHPLG9 18/12/2014 Put 39.500 3.355 3.895 0.000   380 3.390
BHPJC7 18/12/2014 Call 39.510 0.200 0.305 0.000   2,015 0.305
BHPJD7 18/12/2014 Put 39.510 3.250 3.785 0.000   25 3.280
BHPIG9 18/12/2014 Call 40.000 0.160 0.220 0.200 292 10,395 0.230
BHPIH9 18/12/2014 Put 40.000 3.810 4.350 4.100 100 3,204 3.835
BHPCR7 18/12/2014 Call 40.010 0.145 0.225 0.200 360 1,504 0.230
BHPCS7 18/12/2014 Put 40.010 3.680 4.215 0.000   2,172 3.705
BHPKY9 18/12/2014 Call 40.500 0.140 0.140 0.000   668 0.170
BHPLA9 18/12/2014 Put 40.500 4.285 4.825 0.000   104 4.300
BHPJF7 18/12/2014 Call 40.510 0.140 0.140 0.000   163 0.170
BHPJE7 18/12/2014 Put 40.510 4.460 4.460 0.000   41 4.145
BHPLD8 18/12/2014 Call 41.000 0.075 0.120 0.000   859 0.125
BHPLE8 18/12/2014 Put 41.000 4.775 5.315 0.000   204 4.785
BHPJG7 18/12/2014 Call 41.010 0.100 0.100 0.000   570 0.125
BHPJH7 18/12/2014 Put 41.010 4.920 4.920 0.000   294 4.605
BHPP49 18/12/2014 Call 41.500 0.060 0.100 0.000   2,053 0.090
BHPP89 18/12/2014 Put 41.500 5.220 5.860 0.000   116 5.275
BHPJJ7 18/12/2014 Call 41.510 0.075 0.075 0.000   20 0.090
BHPJI7 18/12/2014 Put 41.510 5.390 5.390 0.000   90 5.075
BHPR98 18/12/2014 Call 42.000 0.025 0.070 0.050 280 3,305 0.065
BHPRF8 18/12/2014 Put 42.000 5.715 6.355 0.000   217 5.770
BHPGM9 18/12/2014 Call 42.010 0.000 0.000 0.000 150 1,416 0.065
BHPGN9 18/12/2014 Put 42.010 0.000 0.000 0.000   546 5.560
BHPZX9 18/12/2014 Call 42.500 0.005 0.065 0.000   1,405 0.045
BHPZY9 18/12/2014 Put 42.500 6.545 6.545 0.000   0 6.265
BHPJK7 18/12/2014 Call 42.510 0.035 0.035 0.000   0 0.045
BHPJL7 18/12/2014 Put 42.510 6.335 6.335 0.000   210 6.045
BHPCO9 18/12/2014 Call 43.000 0.025 0.025 0.000   1,450 0.030
BHPCP9 18/12/2014 Put 43.000 7.040 7.040 0.000   60 6.765
BHPN49 18/12/2014 Call 43.010 0.025 0.025 0.000   1,460 0.030
BHPN79 18/12/2014 Put 43.010 6.810 6.810 0.000   305 6.540
BHPQW9 18/12/2014 Call 44.000 0.010 0.010 0.000   381 0.015
BHPQX9 18/12/2014 Put 44.000 8.035 8.035 0.000   588 7.765
BHPIN7 18/12/2014 Call 44.010 0.010 0.010 0.000   0 0.015
BHPIO7 18/12/2014 Put 44.010 7.770 7.770 0.000   221 7.535
BHPT97 18/12/2014 Call 45.000 0.005 0.005 0.000   1,665 0.007
BHPTA7 18/12/2014 Put 45.000 9.030 9.030 0.000   170 8.765
BHPCU7 18/12/2014 Call 45.010 0.005 0.005 0.000   400 0.007
BHPCT7 18/12/2014 Put 45.010 8.740 8.740 0.000   125 8.525
BHPS37 18/12/2014 Call 46.000 0.002 0.002 0.000   425 0.003
BHPS27 18/12/2014 Put 46.000 10.030 10.030 0.000   0 9.765
BHPMN7 18/12/2014 Call 46.010 0.002 0.002 0.000   825 0.003
BHPMM7 18/12/2014 Put 46.010 9.715 9.715 0.000   550 9.525
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.002
BHPS57 18/12/2014 Put 46.500 10.530 10.530 0.000   0 10.275
BHPS97 18/12/2014 Call 47.000 0.001 0.001 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 11.030 11.030 0.000   0 10.790
BHPCV7 18/12/2014 Call 47.010 0.001 0.001 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 10.700 10.700 0.000   50 10.565
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.001
BHPTP7 18/12/2014 Put 48.010 11.685 11.685 0.000   0 11.535
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 14.030 14.030 0.000   430 13.760
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 17.630 17.630 0.000   81 17.390
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 21.025 21.025 0.000   0 20.750
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   419 0.000
BHPN87 18/12/2014 Put 60.000 24.025 24.025 0.000   0 23.750
BHPRL8 29/01/2015 Call 24.000 12.620 12.620 0.000   0 12.890
BHPRM8 29/01/2015 Put 24.000 0.040 0.040 0.000   0 0.035
BHPRO8 29/01/2015 Call 25.000 11.620 11.620 0.000   0 11.890
BHPRN8 29/01/2015 Put 25.000 0.055 0.055 0.000   0 0.045
BHPPW8 29/01/2015 Call 33.010 3.705 3.705 0.000   0 4.165
BHPPV8 29/01/2015 Put 33.010 0.570 0.570 0.000   183 0.505
BHPUD8 29/01/2015 Call 33.500 3.330 3.330 0.000   0 3.730
BHPUE8 29/01/2015 Put 33.500 0.665 0.665 0.000   0 0.590
BHPSP8 29/01/2015 Call 34.000 0.000 0.000 0.000   100 3.310
BHPSQ8 29/01/2015 Put 34.000 0.000 0.000 0.000   56 0.690
BHPPX8 29/01/2015 Call 34.010 0.000 0.000 0.000   0 3.300
BHPQA8 29/01/2015 Put 34.010 0.000 0.000 0.000   158 0.675
BHPS58 29/01/2015 Call 34.500 2.445 2.880 0.000   0 2.910
BHPS68 29/01/2015 Put 34.500 0.760 0.990 0.000   72 0.800
BHPR88 29/01/2015 Call 35.000 2.105 2.540 0.000   0 2.535
BHPRK8 29/01/2015 Put 35.000 0.920 1.145 0.000   102 0.940
BHPQC8 29/01/2015 Call 35.010 2.280 2.280 0.000   0 2.525
BHPQB8 29/01/2015 Put 35.010 1.035 1.035 0.000   190 0.925
BHPPR8 29/01/2015 Call 35.500 1.840 2.220 0.000   0 2.185
BHPPS8 29/01/2015 Put 35.500 1.100 1.330 0.000   65 1.100
BHPN28 29/01/2015 Call 36.000 1.550 1.880 0.000   200 1.875
BHPN38 29/01/2015 Put 36.000 1.260 1.590 0.000   45 1.295
BHPQD8 29/01/2015 Call 36.010 1.685 1.685 0.000   269 1.870
BHPQE8 29/01/2015 Put 36.010 1.410 1.410 1.310 90 540 1.265
BHPPT8 29/01/2015 Call 36.500 1.285 1.615 0.000   16 1.595
BHPPU8 29/01/2015 Put 36.500 1.495 1.830 0.000   94 1.515
BHPMX8 29/01/2015 Call 37.000 1.095 1.325 0.000   356 1.335
BHPMY8 29/01/2015 Put 37.000 1.760 2.095 0.000   0 1.760
BHPQH8 29/01/2015 Call 37.010 1.190 1.190 1.210 80 260 1.335
BHPQF8 29/01/2015 Put 37.010 1.720 2.050 0.000   460 1.720
BHPP38 29/01/2015 Call 37.500 0.885 1.115 0.000   65 1.115
BHPP48 29/01/2015 Put 37.500 2.010 2.440 0.000   10 2.045
BHPPL8 29/01/2015 Call 38.000 0.705 0.930 0.000   1,574 0.920
BHPPM8 29/01/2015 Put 38.000 2.335 2.765 0.000   0 2.355
BHPP58 29/01/2015 Call 38.500 0.575 0.740 0.000   60 0.745
BHPP68 29/01/2015 Put 38.500 2.635 3.175 0.000   61 2.690
BHPPN8 29/01/2015 Call 39.000 0.445 0.610 0.000   142 0.600
BHPPO8 29/01/2015 Put 39.000 3.020 3.555 0.000   150 3.060
BHPP18 29/01/2015 Call 39.500 0.365 0.465 0.000   891 0.480
BHPP28 29/01/2015 Put 39.500 3.425 3.965 0.000   0 3.455
BHPP98 29/01/2015 Call 40.000 0.270 0.375 0.000   254 0.375
BHPPK8 29/01/2015 Put 40.000 3.860 4.395 0.000   0 3.880
BHPNY8 29/01/2015 Call 40.500 0.200 0.300 0.000   131 0.295
BHPNZ8 29/01/2015 Put 40.500 4.315 4.850 0.000   0 4.330
BHPP78 29/01/2015 Call 41.000 0.150 0.235 0.000   160 0.230
BHPP88 29/01/2015 Put 41.000 4.785 5.320 0.000   0 4.795
BHPN48 29/01/2015 Call 41.500 0.105 0.185 0.000   94 0.170
BHPN58 29/01/2015 Put 41.500 5.225 5.865 0.000   0 5.280
BHPPP8 29/01/2015 Call 42.000 0.105 0.105 0.000   0 0.130
BHPPQ8 29/01/2015 Put 42.000 6.050 6.050 0.000   0 5.775
BHPMZ8 29/01/2015 Call 42.500 0.080 0.080 0.000   15 0.100
BHPN18 29/01/2015 Put 42.500 6.540 6.540 0.000   0 6.270
BHPT68 29/01/2015 Call 43.000 0.060 0.060 0.000   0 0.075
BHPT78 29/01/2015 Put 43.000 7.035 7.035 0.000   0 6.770
BHPRP8 29/01/2015 Call 44.000 0.030 0.030 0.000   0 0.045
BHPRT8 29/01/2015 Put 44.000 8.030 8.030 0.000   0 7.770
BHPRV8 29/01/2015 Call 44.500 0.025 0.025 0.000   0 0.035
BHPRU8 29/01/2015 Put 44.500 8.530 8.530 0.000   0 8.270
BHPRW8 29/01/2015 Call 45.000 0.015 0.015 0.000   0 0.025
BHPRX8 29/01/2015 Put 45.000 9.030 9.030 0.000   0 8.770
BHPVG8 26/02/2015 Call 33.500 3.530 3.530 0.000      
BHPVH8 26/02/2015 Put 33.500 0.705 0.705 0.000      
BHPUR8 26/02/2015 Call 34.000 0.000 0.000 0.000      
BHPUS8 26/02/2015 Put 34.000 0.000 0.000 0.000      
BHPVE8 26/02/2015 Call 34.500 2.855 2.855 0.000      
BHPVF8 26/02/2015 Put 34.500 0.000 0.000 1.050 10    
BHPUV8 26/02/2015 Call 35.000 2.540 2.540 0.000      
BHPUW8 26/02/2015 Put 35.000 1.165 1.165 0.000      
BHPVK8 26/02/2015 Call 35.500 2.260 2.260 0.000      
BHPVL8 26/02/2015 Put 35.500 1.375 1.375 0.000      
BHPUX8 26/02/2015 Call 36.000 1.985 1.985 0.000      
BHPV58 26/02/2015 Put 36.000 1.595 1.595 0.000      
BHPVI8 26/02/2015 Call 36.500 1.740 1.740 0.000      
BHPVJ8 26/02/2015 Put 36.500 1.850 1.850 0.000      
BHPVA8 26/02/2015 Call 37.000 1.505 1.505 0.000      
BHPVB8 26/02/2015 Put 37.000 2.120 2.120 0.000      
BHPUP8 26/02/2015 Call 37.500 1.290 1.290 0.000      
BHPUQ8 26/02/2015 Put 37.500 2.415 2.415 0.000      
BHPVC8 26/02/2015 Call 38.000 1.095 1.095 0.000      
BHPVD8 26/02/2015 Put 38.000 2.730 2.730 0.000      
BHPUL8 26/02/2015 Call 38.500 0.915 0.915 0.000      
BHPUM8 26/02/2015 Put 38.500 3.070 3.070 0.000      
BHPV88 26/02/2015 Call 39.000 0.765 0.765 0.000      
BHPV98 26/02/2015 Put 39.000 3.435 3.435 0.000      
BHPUN8 26/02/2015 Call 39.500 0.000 0.000 0.000      
BHPUO8 26/02/2015 Put 39.500 3.825 3.825 0.000      
BHPV68 26/02/2015 Call 40.000 0.525 0.525 0.000      
BHPV78 26/02/2015 Put 40.000 4.240 4.240 0.000      
BHPUT8 26/02/2015 Call 40.500 0.435 0.435 0.000      
BHPUU8 26/02/2015 Put 40.500 4.670 4.670 0.000      
BHPFH8 26/03/2015 Call 0.010 35.800 35.800 0.000   0 36.080
BHPUR7 26/03/2015 Call 23.010 12.625 12.625 0.000   0 12.910
BHPUQ7 26/03/2015 Put 23.010 0.015 0.015 0.000   30 0.040
BHPUS7 26/03/2015 Call 23.510 12.135 12.135 0.000   0 12.425
BHPUT7 26/03/2015 Put 23.510 0.025 0.025 0.000   0 0.055
BHPU57 26/03/2015 Call 24.000 12.615 12.615 0.000   0 12.885
BHPU47 26/03/2015 Put 24.000 0.035 0.035 0.000   180 0.070
BHPUV7 26/03/2015 Call 24.010 11.645 11.645 0.000   414 11.935
BHPUU7 26/03/2015 Put 24.010 0.035 0.035 0.000   0 0.070
BHPC28 26/03/2015 Call 25.010 10.665 10.665 0.000   12 10.970
BHPC18 26/03/2015 Put 25.010 0.055 0.055 0.000   50 0.090
BHPXO9 26/03/2015 Call 27.000 9.620 9.620 0.000   0 9.890
BHPXP9 26/03/2015 Put 27.000 0.125 0.205 0.000   4,358 0.155
BHPTZ7 26/03/2015 Call 28.010 7.525 8.260 0.000   260 8.155
BHPU17 26/03/2015 Put 28.010 0.180 0.260 0.000   260 0.205
BHPQD9 26/03/2015 Call 29.000 7.295 7.935 0.000   0 7.890
BHPQE9 26/03/2015 Put 29.000 0.240 0.345 0.000   360 0.270
BHPQH9 26/03/2015 Call 30.000 6.305 6.945 0.000   0 6.910
BHPQI9 26/03/2015 Put 30.000 0.340 0.445 0.000   114 0.355
BHPTV7 26/03/2015 Call 30.010 5.775 6.410 0.000   0 6.355
BHPTW7 26/03/2015 Put 30.010 0.340 0.440 0.000   185 0.355
BHPQB9 26/03/2015 Call 31.000 5.375 6.010 0.000   15 5.965
BHPQC9 26/03/2015 Put 31.000 0.440 0.605 0.000   2,425 0.480
BHPSV7 26/03/2015 Call 31.010 4.970 5.505 5.240 50 507 5.480
BHPSU7 26/03/2015 Put 31.010 0.440 0.600 0.000   505 0.475
BHPQF9 26/03/2015 Call 32.000 4.565 5.100 0.000   0 5.080
BHPQG9 26/03/2015 Put 32.000 0.610 0.775 0.000   492 0.640
BHPSW7 26/03/2015 Call 32.010 4.155 4.690 0.000   40 4.645
BHPSX7 26/03/2015 Put 32.010 0.610 0.775 0.665 40 80 0.630
BHPQH7 26/03/2015 Call 32.500 4.155 4.690 0.000   0 4.660
BHPQI7 26/03/2015 Put 32.500 0.685 0.915 0.000   10 0.730
BHPSS7 26/03/2015 Call 32.510 3.770 4.305 0.000   71 4.245
BHPST7 26/03/2015 Put 32.510 0.685 0.910 0.000   0 0.730
BHPQL9 26/03/2015 Call 33.000 3.755 4.290 0.000   37 4.255
BHPQM9 26/03/2015 Put 33.000 0.805 1.035 0.900 20 187 0.850
BHPSZ7 26/03/2015 Call 33.010 3.395 3.930 0.000   70 3.860
BHPSY7 26/03/2015 Put 33.010 0.800 0.895 0.910 50 220 0.840
BHPQJ7 26/03/2015 Call 33.500 3.380 3.915 0.000   0 3.865
BHPQK7 26/03/2015 Put 33.500 0.945 1.170 0.000   60 0.970
BHPQN9 26/03/2015 Call 34.000 3.010 3.545 0.000   95 3.490
BHPQO9 26/03/2015 Put 34.000 1.095 1.325 0.000   7,927 1.120
BHPSA7 26/03/2015 Call 34.010 2.700 3.230 0.000   0 3.145
BHPSB7 26/03/2015 Put 34.010 0.000 0.000 0.000   267 1.110
BHPQ97 26/03/2015 Call 34.500 2.665 3.200 0.000 110 140 3.135
BHPQA7 26/03/2015 Put 34.500 1.215 1.545 0.000   75 1.280
BHPQJ9 26/03/2015 Call 35.000 2.390 2.825 0.000   23 2.795
BHPQK9 26/03/2015 Put 35.000 1.410 1.735 0.000 20 1,087 1.470
BHPSC7 26/03/2015 Call 35.010 2.125 2.555 0.000   0 2.500
BHPSD7 26/03/2015 Put 35.010 1.400 1.725 0.000 20 1,040 1.450
BHPQB7 26/03/2015 Call 35.500 2.080 2.515 0.000   0 2.480
BHPQC7 26/03/2015 Put 35.500 1.620 1.950 0.000 60 1,888 1.665
BHPQR9 26/03/2015 Call 36.000 1.800 2.230 0.000   500 2.185
BHPQS9 26/03/2015 Put 36.000 1.805 2.235 2.060 400 3,892 1.895
BHPSF7 26/03/2015 Call 36.010 1.635 1.965 0.000   40 1.940
BHPSE7 26/03/2015 Put 36.010 1.790 2.220 0.000 20 190 1.875
BHPQL7 26/03/2015 Call 36.500 1.585 1.915 0.000   200 1.910
BHPQM7 26/03/2015 Put 36.500 2.265 2.490 0.000   2,756 2.130
BHPSR7 26/03/2015 Call 36.510 1.395 1.725 0.000   91 1.695
BHPSQ7 26/03/2015 Put 36.510 2.045 2.475 0.000   0 2.120
BHPQP9 26/03/2015 Call 37.000 1.345 1.675 0.000   335 1.660
BHPQQ9 26/03/2015 Put 37.000 2.335 2.770 0.000   286 2.405
BHPSG7 26/03/2015 Call 37.010 1.230 1.460 0.000   0 1.465
BHPSH7 26/03/2015 Put 37.010 2.320 2.750 0.000   270 2.380
BHPQN7 26/03/2015 Call 37.500 1.175 1.405 0.000 200 20 1.430
BHPQO7 26/03/2015 Put 37.500 2.585 3.120 0.000   47 2.685
BHPVN9 26/03/2015 Call 38.000 0.985 1.215 0.000   10,896 1.225
BHPVW9 26/03/2015 Put 38.000 2.905 3.440 0.000   515 3.000
BHPSJ7 26/03/2015 Call 38.010 0.860 1.090 0.000   260 1.080
BHPSI7 26/03/2015 Put 38.010 2.885 3.420 0.000 60 1,790 2.975
BHPQF7 26/03/2015 Call 38.500 0.815 1.035 0.000   5,083 1.040
BHPQG7 26/03/2015 Put 38.500 3.250 3.785 0.000   520 3.325
BHPF37 26/03/2015 Call 39.000 0.665 0.890 0.000   3,018 0.875
BHPF47 26/03/2015 Put 39.000 3.610 4.145 0.000   2,050 3.680
BHPT17 26/03/2015 Call 39.010 0.605 0.770 0.000   301 0.770
BHPT27 26/03/2015 Put 39.010 3.580 4.115 0.000   60 3.650
BHPQD7 26/03/2015 Call 39.500 0.610 0.720 0.000 200 1,877 0.730
BHPQE7 26/03/2015 Put 39.500 3.985 4.525 0.000   9 4.045
BHPCJ8 26/03/2015 Call 40.000 0.495 0.610 0.560 140 627 0.605
BHPCK8 26/03/2015 Put 40.000 4.380 4.920 0.000   505 4.430
BHPT47 26/03/2015 Call 40.010 0.390 0.550 0.000   365 0.530
BHPT37 26/03/2015 Put 40.010 4.350 4.885 0.000   0 4.400
BHPSM7 26/03/2015 Call 40.500 0.350 0.515 0.475 20 295 0.500
BHPSN7 26/03/2015 Put 40.500 4.790 5.330 0.000   70 4.830
BHPE58 26/03/2015 Call 41.000 0.305 0.405 0.000   1,151 0.410
BHPE68 26/03/2015 Put 41.000 5.165 5.805 0.000   258 5.250
BHPC58 26/03/2015 Call 41.010 0.265 0.365 0.000   50 0.360
BHPC48 26/03/2015 Put 41.010 5.125 5.765 0.000   119 5.210
BHPTF7 26/03/2015 Call 41.500 0.235 0.335 0.000   299 0.340
BHPTG7 26/03/2015 Put 41.500 5.600 6.240 0.000   0 5.675
BHPUY8 26/03/2015 Call 42.000 0.190 0.270 0.000   1,182 0.280
BHPUZ8 26/03/2015 Put 42.000 6.045 6.685 0.000   160 6.115
BHPC68 26/03/2015 Call 42.010 0.165 0.245 0.000   1,017 0.245
BHPC78 26/03/2015 Put 42.010 6.000 6.640 0.000   10 6.070
BHPMT8 26/03/2015 Call 42.500 0.195 0.195 0.000   200 0.225
BHPMU8 26/03/2015 Put 42.500 6.500 7.140 0.000   0 6.560
BHPB17 26/03/2015 Call 43.000 0.155 0.155 0.165 40 849 0.180
BHPB27 26/03/2015 Put 43.000 7.300 7.300 0.000   50 7.015
BHPC98 26/03/2015 Call 43.010 0.140 0.140 0.000   0 0.160
BHPC88 26/03/2015 Put 43.010 7.255 7.255 0.000   0 6.970
BHPCF8 26/03/2015 Call 44.010 0.090 0.090 0.000   350 0.105
BHPCG8 26/03/2015 Put 44.010 8.180 8.180 0.000   0 7.895
BHPZL7 26/03/2015 Call 45.010 0.060 0.060 0.000   0 0.065
BHPZK7 26/03/2015 Put 45.010 9.125 9.125 0.000   83 8.835
BHPFI8 26/03/2015 Call 45.510 0.045 0.045 0.000   250 0.050
BHPFJ8 26/03/2015 Put 45.510 9.605 9.605 0.000   0 9.315
BHPZM7 26/03/2015 Call 46.010 0.035 0.035 0.000   350 0.040
BHPZN7 26/03/2015 Put 46.010 10.085 10.085 0.000   30 9.795
BHPZY7 26/03/2015 Call 48.500 0.010 0.010 0.000   450 0.010
BHPB18 26/03/2015 Put 48.500 12.570 12.570 0.000   22 12.290
BHPV19 25/06/2015 Call 20.000 16.615 16.615 0.000   4 16.885
BHPUZ9 25/06/2015 Put 20.000 0.010 0.010 0.000   10 0.045
BHPIH8 25/06/2015 Call 21.000 15.615 15.615 0.000   0 15.885
BHPII8 25/06/2015 Put 21.000 0.020 0.020 0.000   0 0.060
BHPIJ8 25/06/2015 Call 22.000 14.615 14.615 0.000   0 14.885
BHPIK8 25/06/2015 Put 22.000 0.040 0.040 0.000   0 0.075
BHPIM8 25/06/2015 Call 23.000 13.615 13.615 0.000   0 13.885
BHPIL8 25/06/2015 Put 23.000 0.065 0.065 0.000   0 0.100
BHPKM8 25/06/2015 Call 23.010 12.780 12.780 0.000   0 13.490
BHPKN8 25/06/2015 Put 23.010 0.065 0.065 0.000   0 0.100
BHPKQ8 25/06/2015 Call 23.500 13.115 13.115 0.000   0 13.385
BHPKR8 25/06/2015 Put 23.500 0.085 0.085 0.000   0 0.115
BHPKT8 25/06/2015 Call 24.000 12.615 12.615 0.000   0 12.885
BHPKS8 25/06/2015 Put 24.000 0.105 0.105 0.000   0 0.130
BHPKP8 25/06/2015 Call 24.010 11.815 11.815 0.000   0 12.500
BHPKO8 25/06/2015 Put 24.010 0.105 0.105 0.000   0 0.130
BHPKU8 25/06/2015 Call 24.500 12.115 12.115 0.000   0 12.385
BHPKV8 25/06/2015 Put 24.500 0.125 0.125 0.000   200 0.150
BHPS78 25/06/2015 Call 24.510 11.335 11.335 0.000   0 12.010
BHPSA8 25/06/2015 Put 24.510 0.125 0.125 0.000   0 0.145
BHPV29 25/06/2015 Call 25.000 11.615 11.615 0.000   6 11.885
BHPV39 25/06/2015 Put 25.000 0.150 0.150 0.000   323 0.170
BHPSC8 25/06/2015 Call 25.500 11.115 11.115 0.000   0 11.390
BHPSB8 25/06/2015 Put 25.500 0.180 0.180 0.000   0 0.190
BHPSB9 25/06/2015 Call 28.000 8.615 8.615 0.000   0 8.945
BHPSC9 25/06/2015 Put 28.000 0.370 0.370 0.000   290 0.360
BHPRW9 25/06/2015 Call 29.000 7.615 7.615 0.000   0 8.000
BHPRX9 25/06/2015 Put 29.000 0.485 0.485 0.000   50 0.460
BHPRY9 25/06/2015 Call 30.000 6.660 6.660 0.000   249 7.085
BHPRZ9 25/06/2015 Put 30.000 0.620 0.620 0.000   30 0.590
BHPS79 25/06/2015 Call 31.000 5.805 5.805 0.000   49 6.205
BHPS89 25/06/2015 Put 31.000 0.800 0.800 0.000   434 0.750
BHPS59 25/06/2015 Call 32.000 5.025 5.025 0.000   37 5.365
BHPS69 25/06/2015 Put 32.000 1.015 1.015 0.000   213 0.950
BHPKK8 25/06/2015 Call 32.500 4.655 4.655 0.000   0 4.960
BHPKL8 25/06/2015 Put 32.500 1.140 1.140 0.000   80 1.070
BHPS99 25/06/2015 Call 33.000 4.295 4.295 0.000   365 4.570
BHPSA9 25/06/2015 Put 33.000 1.275 1.275 0.000   830 1.190
BHPJF8 25/06/2015 Call 33.500 3.950 3.950 0.000   0 4.200
BHPJG8 25/06/2015 Put 33.500 1.430 1.430 0.000   0 1.345
BHPS19 25/06/2015 Call 34.000 0.000 0.000 0.000   111 3.845
BHPS29 25/06/2015 Put 34.000 0.000 0.000 0.000   1,409 1.500
BHPJH8 25/06/2015 Call 34.500 3.305 3.305 0.000   0 3.500
BHPJI8 25/06/2015 Put 34.500 1.780 1.780 1.720 25 1,000 1.675
BHPS39 25/06/2015 Call 35.000 3.000 3.000 0.000 110 49 3.185
BHPS49 25/06/2015 Put 35.000 1.975 1.975 0.000   290 1.870
BHPJJ8 25/06/2015 Call 35.500 2.710 2.710 0.000   100 2.875
BHPJK8 25/06/2015 Put 35.500 2.190 2.190 0.000   125 2.065
BHPT49 25/06/2015 Call 36.000 2.445 2.445 0.000   403 2.595
BHPT59 25/06/2015 Put 36.000 2.425 2.425 0.000   948 2.300
BHPJP8 25/06/2015 Call 36.500 2.180 2.180 0.000   0 2.325
BHPJQ8 25/06/2015 Put 36.500 2.670 2.670 0.000   0 2.535
BHPBM7 25/06/2015 Call 37.000 1.955 1.955 0.000   2,123 2.075
BHPBO7 25/06/2015 Put 37.000 2.945 2.945 0.000   5,766 2.795
BHPJT8 25/06/2015 Call 37.500 1.730 1.730 0.000   10 1.850
BHPJU8 25/06/2015 Put 37.500 3.230 3.230 0.000   1,020 3.070
BHPMG7 25/06/2015 Call 38.000 1.530 1.530 0.000   1,479 1.630
BHPMH7 25/06/2015 Put 38.000 3.535 3.535 3.650 60 433 3.360
BHPSS8 25/06/2015 Call 38.010 1.500 1.500 0.000   0 1.605
BHPSR8 25/06/2015 Put 38.010 3.430 3.430 0.000   0 3.260
BHPJR8 25/06/2015 Call 38.500 1.345 1.345 0.000   131 1.440
BHPJS8 25/06/2015 Put 38.500 3.860 3.860 0.000   150 3.675
BHPUE7 25/06/2015 Call 39.000 1.175 1.175 0.000   723 1.260
BHPUF7 25/06/2015 Put 39.000 4.195 4.195 0.000   175 4.000
BHPST8 25/06/2015 Call 39.010 1.155 1.155 0.000   25 1.240
BHPT18 25/06/2015 Put 39.010 4.070 4.070 0.000   0 3.880
BHPJV8 25/06/2015 Call 39.500 1.025 1.025 0.000   0 1.105
BHPJW8 25/06/2015 Put 39.500 4.560 4.560 0.000   0 4.355
BHPBU7 25/06/2015 Call 40.000 0.880 0.880 0.000   2,101 0.955
BHPBT7 25/06/2015 Put 40.000 0.000 0.000 0.000   814 4.715
BHPT38 25/06/2015 Call 40.010 0.875 0.875 0.000   0 0.945
BHPT28 25/06/2015 Put 40.010 4.775 4.775 0.000   0 4.565
BHPKW8 25/06/2015 Call 40.500 0.770 0.770 0.000   0 0.825
BHPKX8 25/06/2015 Put 40.500 5.315 5.315 0.000   0 5.090
BHPLF8 25/06/2015 Call 41.000 0.660 0.660 0.000   1,173 0.715
BHPLG8 25/06/2015 Put 41.000 5.715 5.715 0.000   0 5.480
BHPM18 25/06/2015 Call 41.500 0.570 0.570 0.000   200 0.605
BHPM28 25/06/2015 Put 41.500 6.125 6.125 0.000   0 5.880
BHPRG8 25/06/2015 Call 42.000 0.495 0.495 0.490 35 248 0.525
BHPRH8 25/06/2015 Put 42.000 6.555 6.555 0.000   125 6.300
BHPMV8 25/06/2015 Call 42.500 0.420 0.420 0.000   10 0.440
BHPMW8 25/06/2015 Put 42.500 6.985 6.985 0.000   0 6.725
BHPBV7 25/06/2015 Call 43.000 0.365 0.365 0.000   115 0.375
BHPBW7 25/06/2015 Put 43.000 7.430 7.430 0.000   155 7.160
BHPG18 25/06/2015 Call 44.000 0.265 0.265 0.000   472 0.265
BHPG28 25/06/2015 Put 44.000 8.335 8.335 0.000   671 8.055
BHPBY7 25/06/2015 Call 46.000 0.140 0.140 0.000   570 0.130
BHPBX7 25/06/2015 Put 46.000 10.210 10.210 0.000   287 9.920
BHPSD8 25/06/2015 Call 46.500 0.115 0.115 0.000   0 0.105
BHPSG8 25/06/2015 Put 46.500 10.690 10.690 0.000   0 10.400
BHPIN8 25/06/2015 Call 47.000 0.100 0.100 0.000   111 0.090
BHPIO8 25/06/2015 Put 47.000 11.165 11.165 0.000   0 10.880
BHPSL8 25/06/2015 Call 47.010 0.100 0.100 0.000   0 0.090
BHPSM8 25/06/2015 Put 47.010 10.860 10.860 0.000   0 10.565
BHPSK8 25/06/2015 Call 47.500 0.085 0.085 0.000   0 0.075
BHPSH8 25/06/2015 Put 47.500 11.645 11.645 0.000   0 11.360
BHPIQ8 25/06/2015 Call 48.000 0.070 0.070 0.000   504 0.065
BHPIP8 25/06/2015 Put 48.000 12.130 12.130 0.000   0 11.845
BHPKG7 25/06/2015 Call 49.000 0.045 0.045 0.000   500 0.050
BHPKF7 25/06/2015 Put 49.000 13.095 13.095 0.000   0 12.820
BHPKH7 25/06/2015 Call 52.000 0.015 0.015 0.000   230 0.040
BHPKI7 25/06/2015 Put 52.000 16.030 16.030 0.000   0 15.760
BHPLU8 24/09/2015 Call 29.000 7.810 7.810 0.000   0 8.045
BHPLT8 24/09/2015 Put 29.000 0.410 0.410 0.000   0 0.375
BHPLR8 24/09/2015 Call 29.500 7.385 7.385 0.000   0 7.615
BHPLS8 24/09/2015 Put 29.500 0.490 0.490 0.000   0 0.460
BHPLQ8 24/09/2015 Call 30.000 6.960 6.960 0.000   0 7.190
BHPLP8 24/09/2015 Put 30.000 0.585 0.585 0.000   0 0.540
BHPLW8 24/09/2015 Call 30.500 6.560 6.560 0.000   0 6.770
BHPLX8 24/09/2015 Put 30.500 0.000 0.000 0.000   0 0.650
BHPSE8 24/09/2015 Call 31.000 6.165 6.165 0.000   0 6.370
BHPSF8 24/09/2015 Put 31.000 0.810 0.810 0.000   0 0.760
BHPQT8 24/09/2015 Call 32.000 5.410 5.410 0.000   0 5.585
BHPQU8 24/09/2015 Put 32.000 1.090 1.090 0.000   0 1.030
BHPQN8 24/09/2015 Call 33.000 4.695 4.695 0.000   17 4.855
BHPQO8 24/09/2015 Put 33.000 1.435 1.435 0.000   0 1.360
BHPQL8 24/09/2015 Call 34.000 0.000 0.000 0.000   0 4.185
BHPQM8 24/09/2015 Put 34.000 0.000 0.000 0.000   130 1.745
BHPQJ8 24/09/2015 Call 35.000 3.450 3.450 0.000   0 3.565
BHPQK8 24/09/2015 Put 35.000 0.000 0.000 0.000   0 2.180
BHPQX8 24/09/2015 Call 36.000 2.915 2.915 2.775 150 0 3.030
BHPQY8 24/09/2015 Put 36.000 0.000 0.000 0.000   0 2.680
BHPQZ8 24/09/2015 Call 37.000 0.000 0.000 0.000   103 2.565
BHPRQ8 24/09/2015 Put 37.000 0.000 0.000 0.000   0 3.240
BHPQP8 24/09/2015 Call 38.000 2.070 2.070 0.000   80 2.160
BHPQQ8 24/09/2015 Put 38.000 4.000 4.000 0.000   0 3.840
BHPQR8 24/09/2015 Call 39.000 1.720 1.720 0.000   0 1.820
BHPQS8 24/09/2015 Put 39.000 4.660 4.660 0.000   10 4.475
BHPQV8 24/09/2015 Call 40.000 1.440 1.440 0.000   0 1.535
BHPQW8 24/09/2015 Put 40.000 0.000 0.000 0.000   0 5.165
BHPU88 24/09/2015 Call 41.000 1.190 1.190 0.000   115 1.270
BHPU98 24/09/2015 Put 41.000 6.100 6.100 0.000   0 5.900
BHPV18 24/09/2015 Call 42.000 0.980 0.980 0.000   179 1.060
BHPV28 24/09/2015 Put 42.000 6.885 6.885 0.000   90 6.675
BHPB37 24/09/2015 Call 43.000 0.000 0.000 0.000   15 0.870
BHPB47 24/09/2015 Put 43.000 7.705 7.705 0.000   0 7.480
BHPT88 24/09/2015 Call 44.000 0.000 0.000 0.000   0 0.710
BHPT98 24/09/2015 Put 44.000 8.555 8.555 0.000   0 8.320
BHPXQ9 17/12/2015 Call 27.000 9.685 9.685 0.000   0 9.945
BHPXR9 17/12/2015 Put 27.000 0.680 0.680 0.675 1,400 1,950 0.240
BHPSK9 17/12/2015 Call 28.000 8.805 8.805 0.000   0 9.045
BHPUD9 17/12/2015 Put 28.000 0.610 0.610 0.000   465 0.405
BHPMK9 17/12/2015 Call 29.000 7.965 7.965 0.000   0 8.200
BHPML9 17/12/2015 Put 29.000 0.680 0.680 0.000   430 0.555
BHPLK9 17/12/2015 Call 30.000 7.170 7.170 0.000   0 7.385
BHPLL9 17/12/2015 Put 30.000 0.850 0.850 0.000   480 0.735
BHPJR9 17/12/2015 Call 31.000 6.405 6.405 0.000   0 6.595
BHPJS9 17/12/2015 Put 31.000 1.095 1.095 0.000   190 0.960
BHPS88 17/12/2015 Call 32.000 5.700 5.700 0.000   30 5.850
BHPS98 17/12/2015 Put 32.000 1.400 1.400 0.000   1,111 1.240
BHPNW8 17/12/2015 Call 33.000 5.025 5.025 0.000   0 5.150
BHPNX8 17/12/2015 Put 33.000 1.760 1.760 0.000   70 1.590
BHPNU8 17/12/2015 Call 34.000 0.000 0.000 0.000   20 4.515
BHPNV8 17/12/2015 Put 34.000 0.000 0.000 2.380 65 187 1.990
BHPNM8 17/12/2015 Call 35.000 3.865 3.865 0.000   0 3.930
BHPNN8 17/12/2015 Put 35.000 2.640 2.640 0.000   84 2.435
BHPNO8 17/12/2015 Call 36.000 3.355 3.355 0.000   0 3.430
BHPNP8 17/12/2015 Put 36.000 3.130 3.130 0.000   63 2.945
BHPNQ8 17/12/2015 Call 37.000 2.900 2.900 0.000   1,731 2.995
BHPNR8 17/12/2015 Put 37.000 3.690 3.690 0.000   2,269 3.505
BHPNS8 17/12/2015 Call 38.000 2.480 2.480 0.000   136 2.625
BHPNT8 17/12/2015 Put 38.000 4.285 4.285 0.000   51 4.105
BHPN68 17/12/2015 Call 39.000 2.125 2.125 0.000   40 2.305
BHPN78 17/12/2015 Put 39.000 4.925 4.925 0.000   50 4.755
BHPN88 17/12/2015 Call 40.000 0.000 0.000 1.460 20 225 2.015
BHPN98 17/12/2015 Put 40.000 0.000 0.000 0.000   1,081 5.440
BHPNK8 17/12/2015 Call 41.000 1.575 1.575 0.000   0 1.760
BHPNL8 17/12/2015 Put 41.000 6.335 6.335 0.000   500 6.150
BHPRI8 17/12/2015 Call 42.000 1.365 1.365 0.000   1,830 1.520
BHPRJ8 17/12/2015 Put 42.000 7.100 7.100 0.000   1,000 6.905
BHPCQ9 17/12/2015 Call 43.000 1.205 1.205 0.000   850 1.310
BHPCR9 17/12/2015 Put 43.000 7.900 7.900 0.000   500 7.690
BHPTA8 17/12/2015 Call 44.000 1.035 1.035 0.000   0 1.125
BHPTB8 17/12/2015 Put 44.000 8.725 8.725 0.000   0 8.505
BHPLP9 17/12/2015 Call 45.000 0.900 0.900 0.000   930 0.960
BHPLO9 17/12/2015 Put 45.000 9.585 9.585 0.000   0 9.355
BHPLM9 17/12/2015 Call 50.000 0.400 0.400 0.000   343 0.430
BHPLN9 17/12/2015 Put 50.000 14.155 14.155 0.000   76 13.895
BHPG78 23/03/2016 Call 31.000 6.585 6.585 0.000   0 6.795
BHPG88 23/03/2016 Put 31.000 1.450 1.450 0.000   0 1.380
BHPQP7 23/03/2016 Call 32.000 5.905 5.905 0.000   0 6.100
BHPQQ7 23/03/2016 Put 32.000 1.790 1.790 0.000   0 1.720
BHPQR7 23/03/2016 Call 33.000 5.280 5.280 0.000   0 5.465
BHPQS7 23/03/2016 Put 33.000 2.185 2.185 0.000   0 2.095
BHPRJ7 23/03/2016 Call 34.000 0.000 0.000 0.000   0 4.875
BHPRK7 23/03/2016 Put 34.000 0.000 0.000 0.000   0 2.505
BHPRH7 23/03/2016 Call 35.000 4.155 4.155 0.000   0 4.320
BHPRI7 23/03/2016 Put 35.000 3.095 3.095 0.000   0 2.980
BHPRL7 23/03/2016 Call 36.000 3.655 3.655 0.000   0 3.815
BHPRM7 23/03/2016 Put 36.000 3.615 3.615 0.000   0 3.485
BHPRF7 23/03/2016 Call 37.000 3.195 3.195 0.000   0 3.340
BHPRG7 23/03/2016 Put 37.000 4.180 4.180 0.000   0 4.050
BHPRN7 23/03/2016 Call 38.000 2.775 2.775 0.000   0 2.905
BHPRO7 23/03/2016 Put 38.000 4.790 4.790 0.000   0 4.645
BHPRP7 23/03/2016 Call 39.000 2.395 2.395 0.000   0 2.515
BHPRQ7 23/03/2016 Put 39.000 5.420 5.420 0.000   0 5.285
BHPRR7 23/03/2016 Call 40.000 2.045 2.045 0.000   0 2.155
BHPRS7 23/03/2016 Put 40.000 0.000 0.000 0.000   10 5.955
BHPSO7 23/03/2016 Call 41.000 1.740 1.740 0.000   0 1.835
BHPSP7 23/03/2016 Put 41.000 6.805 6.805 0.000   0 6.640
BHPT77 23/03/2016 Call 42.000 1.460 1.460 0.000   0 1.545
BHPT87 23/03/2016 Put 42.000 7.550 7.550 0.000   0 7.355
BHPWI7 23/06/2016 Call 27.000 9.860 9.860 0.000   19 10.095
BHPWJ7 23/06/2016 Put 27.000 1.120 1.120 0.000   100 1.080
BHPWE7 23/06/2016 Call 29.000 8.290 8.290 0.000   0 8.490
BHPWF7 23/06/2016 Put 29.000 1.590 1.590 0.000   20 1.535
BHPWU7 23/06/2016 Call 30.000 7.555 7.555 0.000   0 7.735
BHPWV7 23/06/2016 Put 30.000 1.855 1.855 0.000   6 1.795
BHPWO7 23/06/2016 Call 31.000 6.880 6.880 0.000   0 7.050
BHPWP7 23/06/2016 Put 31.000 2.175 2.175 0.000   0 2.105
BHPWK7 23/06/2016 Call 32.000 6.230 6.230 0.000   0 6.405
BHPWL7 23/06/2016 Put 32.000 2.505 2.505 0.000   0 2.425
BHPWM7 23/06/2016 Call 33.000 5.640 5.640 0.000   0 5.825
BHPWN7 23/06/2016 Put 33.000 2.890 2.890 0.000   0 2.800
BHPWQ7 23/06/2016 Call 34.000 0.000 0.000 0.000   0 5.265
BHPWR7 23/06/2016 Put 34.000 0.000 0.000 0.000   0 3.185
BHPWS7 23/06/2016 Call 35.000 4.555 4.555 0.000   0 4.755
BHPWT7 23/06/2016 Put 35.000 3.735 3.735 0.000   150 3.630
BHPXM7 23/06/2016 Call 36.000 4.055 4.055 0.000   0 4.260
BHPXN7 23/06/2016 Put 36.000 4.195 4.195 0.000   0 4.080
BHPYA7 23/06/2016 Call 37.000 3.615 3.615 0.000   0 3.790
BHPYB7 23/06/2016 Put 37.000 4.720 4.720 0.000   0 4.590
BHPYO7 23/06/2016 Call 38.000 3.190 3.190 0.000   0 3.345
BHPYP7 23/06/2016 Put 38.000 5.255 5.255 0.000   0 5.115
BHPYS7 23/06/2016 Call 39.000 2.820 2.820 0.000   0 2.910
BHPYT7 23/06/2016 Put 39.000 5.850 5.850 0.000   0 5.690
BHPCL8 23/06/2016 Call 40.000 2.475 2.475 0.000   280 2.510
BHPCM8 23/06/2016 Put 40.000 6.460 6.460 0.000   1 6.285
BHPE78 23/06/2016 Call 41.000 2.185 2.185 0.000   0 2.140
BHPE88 23/06/2016 Put 41.000 7.120 7.120 0.000   0 6.935
BHPV38 23/06/2016 Call 42.000 1.955 1.955 0.000   30 1.865
BHPV48 23/06/2016 Put 42.000 7.805 7.805 0.000   0 7.605
BHPB57 23/06/2016 Call 43.000 1.760 1.760 0.000   0 1.720
BHPB67 23/06/2016 Put 43.000 8.530 8.530 0.000   0 8.330
BHPTC8 23/06/2016 Call 44.000 1.660 1.660 0.000   0 1.735
BHPTD8 23/06/2016 Put 44.000 9.285 9.285 0.000   0 9.075
BHPY79 22/12/2016 Call 31.000 7.275 7.275 0.000   2 7.475
BHPY89 22/12/2016 Put 31.000 2.595 2.595 0.000   31 2.525
BHPR19 22/12/2016 Call 32.000 6.685 6.685 0.000   0 6.870
BHPR29 22/12/2016 Put 32.000 2.980 2.980 0.000   0 2.895
BHPM19 22/12/2016 Call 33.000 6.100 6.100 0.000   7 6.290
BHPM29 22/12/2016 Put 33.000 3.365 3.365 0.000   60 3.280
BHPM39 22/12/2016 Call 34.000 5.570 5.570 0.000   0 5.735
BHPM49 22/12/2016 Put 34.000 3.815 3.815 3.800 15 2 3.710
BHPM59 22/12/2016 Call 35.000 5.060 5.060 0.000   0 5.230
BHPM69 22/12/2016 Put 35.000 4.280 4.280 0.000   20 4.175
BHPM79 22/12/2016 Call 36.000 4.575 4.575 0.000   0 4.720
BHPM89 22/12/2016 Put 36.000 4.790 4.790 0.000   0 4.665
BHPM99 22/12/2016 Call 37.000 4.140 4.140 0.000   0 4.285
BHPMA9 22/12/2016 Put 37.000 5.330 5.330 0.000   0 5.200
BHPMB9 22/12/2016 Call 38.000 3.710 3.710 0.000   47 3.850
BHPMC9 22/12/2016 Put 38.000 5.895 5.895 0.000   230 5.750
BHPMD9 22/12/2016 Call 39.000 3.335 3.335 0.000   0 3.460
BHPMM9 22/12/2016 Put 39.000 6.510 6.510 0.000   0 6.355
BHPMN9 22/12/2016 Call 40.000 2.975 2.975 0.000   45 3.095
BHPMO9 22/12/2016 Put 40.000 7.125 7.125 0.000   0 6.970
BHPLY9 22/12/2016 Call 41.000 2.635 2.635 0.000   0 2.735
BHPLZ9 22/12/2016 Put 41.000 7.795 7.795 0.000   25 7.625
BHPNW9 22/12/2016 Call 42.000 2.340 2.340 0.000   24 2.440
BHPNX9 22/12/2016 Put 42.000 8.475 8.475 0.000   0 8.305
BHPB77 22/12/2016 Call 43.000 2.045 2.045 0.000   90 2.145
BHPB87 22/12/2016 Put 43.000 9.185 9.185 0.000   0 9.000
BHPTE8 22/12/2016 Call 44.000 1.800 1.800 0.000   0 1.885
BHPTF8 22/12/2016 Put 44.000 9.925 9.925 0.000   0 9.740
BHPKI8 29/06/2017 Call 32.000 5.625 5.625 0.000   0 5.825
BHPKJ8 29/06/2017 Put 32.000 2.995 2.995 0.000   110 2.915
BHPJX8 29/06/2017 Call 33.000 5.045 5.045 0.000   0 5.230
BHPJY8 29/06/2017 Put 33.000 3.435 3.435 0.000   8 3.405
BHPK68 29/06/2017 Call 34.000 4.525 4.525 0.000   0 4.700
BHPK78 29/06/2017 Put 34.000 3.890 3.890 0.000   0 3.845
BHPK48 29/06/2017 Call 35.000 4.045 4.045 0.000   0 4.200
BHPK58 29/06/2017 Put 35.000 4.350 4.350 0.000   0 4.260
BHPJZ8 29/06/2017 Call 36.000 3.615 3.615 0.000   0 3.770
BHPK18 29/06/2017 Put 36.000 4.855 4.855 0.000   0 4.735
BHPK28 29/06/2017 Call 37.000 3.220 3.220 0.000   0 3.355
BHPK38 29/06/2017 Put 37.000 5.355 5.355 0.000   0 5.225
BHPKC8 29/06/2017 Call 38.000 2.875 2.875 0.000   0 3.005
BHPKD8 29/06/2017 Put 38.000 5.920 5.920 0.000   6 5.765
BHPKE8 29/06/2017 Call 39.000 2.545 2.545 0.000   0 2.665
BHPKF8 29/06/2017 Put 39.000 6.485 6.485 0.000   0 6.330
BHPKA8 29/06/2017 Call 40.000 2.270 2.270 0.000   0 2.375
BHPKB8 29/06/2017 Put 40.000 7.100 7.100 0.000   0 6.930
BHPK88 29/06/2017 Call 41.000 2.005 2.005 0.000   0 2.110
BHPK98 29/06/2017 Put 41.000 7.735 7.735 0.000   0 7.565
BHPLH8 29/06/2017 Call 42.000 1.780 1.780 0.000   0 1.865
BHPLI8 29/06/2017 Put 42.000 8.400 8.400 0.000   0 8.220
BHPM78 29/06/2017 Call 43.000 1.575 1.575 0.000   0 1.660
BHPM88 29/06/2017 Put 43.000 9.095 9.095 0.000   0 8.915
BHPTG8 29/06/2017 Call 44.000 1.385 1.385 0.000   0 1.455
BHPTH8 29/06/2017 Put 44.000 9.810 9.810 0.000   0 9.615

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.