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 25.950 Up 0.580 25.950 25.960 25.670 26.060 25.660 4,172,342 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZU7 30/07/2015 Call 0.010 0.000 0.000 0.000   7,000 25.365
BHPRR8 30/07/2015 Call 0.100 0.000 0.000 0.000 70 90 25.270
BHPRS8 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZD7 30/07/2015 Call 19.640 0.000 0.000 0.000   0 5.735
BHPZC7 30/07/2015 Put 19.640 0.000 0.015 0.000   0 0.000
BHPZA7 30/07/2015 Call 20.570 5.370 5.370 0.000   0 4.810
BHPZB7 30/07/2015 Put 20.570 0.000 0.015 0.000   0 0.000
BHPZ97 30/07/2015 Call 21.510 0.000 0.000 0.000   0 3.870
BHPZ87 30/07/2015 Put 21.510 0.000 0.015 0.000   3,200 0.000
BHPY48 30/07/2015 Call 21.980 0.000 0.000 0.000 20 0 3.405
BHPY58 30/07/2015 Put 21.980 0.000 0.015 0.000   0 0.000
BHPZ67 30/07/2015 Call 22.440 3.500 3.500 0.000   0 2.945
BHPZ77 30/07/2015 Put 22.440 0.000 0.020 0.000   2,400 0.000
BHPRW8 30/07/2015 Call 22.910 3.030 3.030 0.000   419 2.480
BHPRV8 30/07/2015 Put 22.910 0.000 0.020 0.000   11,760 0.000
BHPW88 30/07/2015 Call 23.380 2.560 2.560 0.000   0 2.020
BHPW98 30/07/2015 Put 23.380 0.000 0.025 0.000   562 0.002
BHPQX7 30/07/2015 Call 23.850 2.090 2.090 0.000   0 1.565
BHPQY7 30/07/2015 Put 23.850 0.000 0.025 0.000   4,665 0.010
BHPQV7 30/07/2015 Call 24.310 1.450 1.850 0.000   62 1.140
BHPQW7 30/07/2015 Put 24.310 0.000 0.000 0.000 100 3,860 0.035
BHPPY7 30/07/2015 Call 24.780 1.040 1.340 0.000   424 0.740
BHPPZ7 30/07/2015 Put 24.780 0.000 0.015 0.010 1,842 16,244 0.105
BHPR67 30/07/2015 Call 25.250 0.660 0.825 0.750 189 782 0.405
BHPR77 30/07/2015 Put 25.250 0.007 0.050 0.040 40 1,633 0.260
BHPV97 30/07/2015 Call 25.260 0.630 0.830 0.630 11 121 0.400
BHPVA7 30/07/2015 Put 25.260 0.000 0.080 0.035 240 1,962 0.260
BHPPW7 30/07/2015 Call 25.720 0.300 0.370 0.340 185 1,928 0.175
BHPPX7 30/07/2015 Put 25.720 0.065 0.135 0.110 225 6,285 0.515
BHPR87 30/07/2015 Call 26.180 0.070 0.125 0.105 677 2,243 0.060
BHPR97 30/07/2015 Put 26.180 0.260 0.390 0.400 140 2,106 0.870
BHPVC7 30/07/2015 Call 26.190 0.070 0.130 0.070 150 572 0.055
BHPVB7 30/07/2015 Put 26.190 0.245 0.395 0.340 220 969 0.880
BHPQ17 30/07/2015 Call 26.650 0.000 0.045 0.000 332 3,190 0.015
BHPQ27 30/07/2015 Put 26.650 0.650 0.805 0.710 397 2,262 1.295
BHPZI8 30/07/2015 Call 26.660 0.020 0.020 0.000   270 0.015
BHPZJ8 30/07/2015 Put 26.660 0.745 0.745 0.000   210 1.305
BHPRT7 30/07/2015 Call 27.120 0.000 0.005 0.000   5,158 0.002
BHPRU7 30/07/2015 Put 27.120 1.010 1.310 1.210 735 2,876 1.755
BHPRF8 30/07/2015 Call 27.130 0.001 0.001 0.000   604 0.002
BHPR98 30/07/2015 Put 27.130 1.020 1.320 1.200 305 900 1.760
BHPQ37 30/07/2015 Call 27.590 0.000 0.000 0.000   9,069 0.000
BHPQ47 30/07/2015 Put 27.590 1.430 1.830 1.700 140 16,985 2.220
BHPRU8 30/07/2015 Call 27.600 0.000 0.000 0.000   1,320 0.000
BHPRT8 30/07/2015 Put 27.600 1.435 1.835 0.000 70 603 2.230
BHPR27 30/07/2015 Call 28.050 0.000 0.020 0.000   5,084 0.000
BHPR37 30/07/2015 Put 28.050 1.840 2.340 2.300 115 955 2.680
BHPGP8 30/07/2015 Call 28.060 0.000 0.000 0.000   1,391 0.000
BHPGQ8 30/07/2015 Put 28.060 1.845 2.345 2.120 1,486 3,433 2.685
BHPQ57 30/07/2015 Call 28.520 0.000 0.020 0.000   4,670 0.000
BHPQ67 30/07/2015 Put 28.520 2.310 2.810 2.770 15 643 3.150
BHPT78 30/07/2015 Call 28.530 0.000 0.000 0.000   555 0.000
BHPTI8 30/07/2015 Put 28.530 2.315 2.815 0.000   125 3.155
BHPR47 30/07/2015 Call 28.990 0.000 0.010 0.000   10,115 0.000
BHPR57 30/07/2015 Put 28.990 2.730 3.330 0.000 170 1,200 3.620
BHPUI7 30/07/2015 Call 29.000 0.000 0.045 0.000   2,970 0.000
BHPUJ7 30/07/2015 Put 29.000 2.735 3.335 2.985 716 1,916 3.625
BHPQ77 30/07/2015 Call 29.460 0.000 0.015 0.000   6,338 0.000
BHPQ87 30/07/2015 Put 29.460 3.200 3.800 0.000   176 4.090
BHPUL7 30/07/2015 Call 29.470 0.000 0.045 0.000   463 0.000
BHPUK7 30/07/2015 Put 29.470 3.205 3.805 0.000 310 460 4.095
BHPQZ7 30/07/2015 Call 29.920 0.000 0.015 0.000   6,288 0.000
BHPR17 30/07/2015 Put 29.920 3.660 4.260 0.000   0 4.550
BHPUM7 30/07/2015 Call 29.930 0.000 0.045 0.000   1,889 0.000
BHPUN7 30/07/2015 Put 29.930 3.665 4.265 0.000 960 1,497 4.555
BHPQT7 30/07/2015 Call 30.390 0.000 0.015 0.000   11,769 0.000
BHPQU7 30/07/2015 Put 30.390 4.130 4.730 0.000   0 5.020
BHPUP7 30/07/2015 Call 30.400 0.000 0.000 0.000   875 0.000
BHPUO7 30/07/2015 Put 30.400 4.135 4.735 0.000 220 1,000 5.025
BHPRX7 30/07/2015 Call 30.860 0.000 0.000 0.000   4,027 0.000
BHPRY7 30/07/2015 Put 30.860 4.600 5.200 0.000 20 1,380 5.490
BHPD38 30/07/2015 Call 30.870 0.000 0.000 0.001 125 1,124 0.000
BHPD28 30/07/2015 Put 30.870 0.000 0.000 0.000   1,320 5.495
BHPRZ7 30/07/2015 Call 31.330 0.000 0.045 0.000   11,764 0.000
BHPS17 30/07/2015 Put 31.330 0.000 0.000 0.000   0 5.960
BHPRK8 30/07/2015 Call 31.340 0.000 0.000 0.000   0 0.000
BHPRL8 30/07/2015 Put 31.340 0.000 0.000 0.000   80 5.965
BHPS27 30/07/2015 Call 31.800 0.000 0.045 0.000   2,556 0.000
BHPS37 30/07/2015 Put 31.800 0.000 0.000 0.000   40 6.430
BHPBR8 30/07/2015 Call 31.810 0.000 0.000 0.000   745 0.000
BHPBS8 30/07/2015 Put 31.810 5.560 0.000 5.790 73 1,159 6.435
BHPTD7 30/07/2015 Call 32.260 0.000 0.045 0.010 83 2,269 0.000
BHPTE7 30/07/2015 Put 32.260 0.000 0.000 0.000   0 6.890
BHPBU8 30/07/2015 Call 32.270 0.000 0.000 0.000   60 0.000
BHPBT8 30/07/2015 Put 32.270 0.000 0.000 7.025 159 304 6.895
BHPTH7 30/07/2015 Call 32.730 0.000 0.000 0.000   3,094 0.000
BHPTI7 30/07/2015 Put 32.730 0.000 0.000 0.000   1 7.360
BHPJ98 30/07/2015 Call 32.740 0.000 0.000 0.000   405 0.000
BHPJ88 30/07/2015 Put 32.740 0.000 0.000 6.750 15 238 7.370
BHPTB7 30/07/2015 Call 33.200 0.000 0.000 0.000   1,301 0.000
BHPTC7 30/07/2015 Put 33.200 0.000 0.000 0.000   0 7.830
BHPI88 30/07/2015 Call 33.210 0.000 0.000 0.000   30 0.000
BHPI98 30/07/2015 Put 33.210 0.000 0.000 7.410 140 752 7.840
BHPUC7 30/07/2015 Call 33.670 0.000 0.000 0.000   595 0.000
BHPUD7 30/07/2015 Put 33.670 0.000 0.000 0.000   0 8.300
BHPIG8 30/07/2015 Call 33.680 0.000 0.000 0.000   0 0.000
BHPIF8 30/07/2015 Put 33.680 0.000 0.000 0.000 45 45 8.310
BHPV17 30/07/2015 Call 34.130 0.000 0.000 0.000   100 0.000
BHPV27 30/07/2015 Put 34.130 0.000 0.000 0.000   0 8.760
BHPIR8 30/07/2015 Call 34.140 0.000 0.000 0.000   0 0.000
BHPIS8 30/07/2015 Put 34.140 0.000 0.000 0.000   155 8.765
BHPVZ7 30/07/2015 Call 34.600 0.000 0.000 0.000   0 0.000
BHPW17 30/07/2015 Put 34.600 0.000 0.000 0.000   0 9.230
BHPC28 30/07/2015 Call 34.610 0.000 0.000 0.000   0 0.000
BHPC18 30/07/2015 Put 34.610 0.000 0.000 0.000   60 9.235
BHPXO7 30/07/2015 Call 35.070 0.000 0.000 0.000   280 0.000
BHPXP7 30/07/2015 Put 35.070 0.000 0.000 0.000   0 9.700
BHPSU8 30/07/2015 Call 35.080 0.000 0.000 0.000   0 0.000
BHPSQ8 30/07/2015 Put 35.080 0.000 0.000 0.000   10 9.705
BHPC78 30/07/2015 Call 36.470 0.000 0.000 0.000   0 0.000
BHPC68 30/07/2015 Put 36.470 0.000 0.000 0.000   0 11.100
BHPC48 30/07/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPC58 30/07/2015 Put 36.480 0.000 0.000 0.000   239 11.105
BHPZB8 30/07/2015 Call 39.280 0.000 0.000 0.000   0 0.000
BHPZA8 30/07/2015 Put 39.280 0.000 0.000 0.000   0 13.910
BHPV47 30/07/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPV37 30/07/2015 Put 40.220 0.000 0.000 0.000 40 314 14.845
BHPSJ8 30/07/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPSN8 30/07/2015 Put 42.090 0.000 0.000 0.000 170 170 16.715
BHPZW7 27/08/2015 Call 0.010 0.000 0.000 0.000   25 25.400
BHPC38 27/08/2015 Call 0.100 0.000 0.000 0.000 70 420 25.270
BHPBZ8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 18.700 0.000 0.000 0.000   150 6.740
BHPZH7 27/08/2015 Put 18.700 0.000 0.035 0.000   5,930 0.020
BHPY88 27/08/2015 Call 21.980 0.000 0.000 0.000   0 3.575
BHPY98 27/08/2015 Put 21.980 0.075 0.105 0.000   350 0.130
BHPYA8 27/08/2015 Call 22.440 3.650 3.650 0.000   0 3.160
BHPYB8 27/08/2015 Put 22.440 0.075 0.125 0.120 10 129 0.170
BHPXB8 27/08/2015 Call 22.910 2.950 3.550 0.000   0 2.740
BHPXC8 27/08/2015 Put 22.910 0.115 0.160 0.000   2,788 0.220
BHPWA8 27/08/2015 Call 23.380 2.520 3.105 0.000   0 2.335
BHPWB8 27/08/2015 Put 23.380 0.160 0.200 0.000   549 0.285
BHPX38 27/08/2015 Call 23.390 2.510 3.095 0.000   0 2.330
BHPX48 27/08/2015 Put 23.390 0.150 0.235 0.000   530 0.285
BHPGZ8 27/08/2015 Call 23.850 2.150 2.640 0.000   20 1.950
BHPI18 27/08/2015 Put 23.850 0.215 0.265 0.270 20 2,664 0.370
BHPX68 27/08/2015 Call 23.860 2.145 2.635 0.000   0 1.945
BHPX58 27/08/2015 Put 23.860 0.200 0.300 0.000 30 310 0.375
BHPBI8 27/08/2015 Call 24.310 1.950 2.095 0.000   235 1.600
BHPBJ8 27/08/2015 Put 24.310 0.285 0.340 0.000   8,571 0.485
BHPVM8 27/08/2015 Call 24.320 1.800 2.250 2.000 144 0 1.595
BHPVL8 27/08/2015 Put 24.320 0.250 0.395 0.300 15 192 0.485
BHPZI7 27/08/2015 Call 24.780 1.580 1.725 0.000   70 1.275
BHPZJ7 27/08/2015 Put 24.780 0.385 0.445 0.460 120 6,072 0.630
BHPYU7 27/08/2015 Call 25.250 1.250 1.385 1.245 100 754 0.985
BHPYV7 27/08/2015 Put 25.250 0.520 0.590 0.560 85 3,983 0.815
BHPI48 27/08/2015 Call 25.260 1.140 1.435 0.000   40 0.980
BHPI58 27/08/2015 Put 25.260 0.450 0.580 0.000   1,029 0.815
BHPYZ7 27/08/2015 Call 25.720 0.965 1.035 0.960 360 3,265 0.735
BHPZ17 27/08/2015 Put 25.720 0.665 0.785 0.740 560 4,309 1.040
BHPVV8 27/08/2015 Call 25.730 0.835 1.130 0.980 2,357 0 0.730
BHPVW8 27/08/2015 Put 25.730 0.565 0.860 0.000 60 175 1.045
BHPYW7 27/08/2015 Call 26.180 0.715 0.785 0.770 245 2,160 0.540
BHPYX7 27/08/2015 Put 26.180 0.875 1.025 0.935 1,550 3,717 1.305
BHPI78 27/08/2015 Call 26.190 0.580 0.875 0.740 10 90 0.535
BHPI68 27/08/2015 Put 26.190 0.765 1.065 0.000 40 915 1.305
BHPY87 27/08/2015 Call 26.650 0.505 0.575 0.550 268 7,673 0.380
BHPY97 27/08/2015 Put 26.650 1.100 1.270 1.130 380 4,500 1.615
BHPX78 27/08/2015 Call 26.660 0.000 0.000 0.000   40 0.380
BHPX88 27/08/2015 Put 26.660 1.215 1.215 0.000   25 1.620
BHPXZ7 27/08/2015 Call 27.120 0.340 0.405 0.400 417 1,818 0.265
BHPY17 27/08/2015 Put 27.120 1.300 1.675 0.000 335 2,293 1.970
BHPG58 27/08/2015 Call 27.130 0.285 0.425 0.380 50 368 0.265
BHPG68 27/08/2015 Put 27.130 1.285 1.520 0.000 255 524 1.970
BHPXW7 27/08/2015 Call 27.590 0.225 0.260 0.255 786 2,052 0.185
BHPXY7 27/08/2015 Put 27.590 1.640 2.030 1.910 32 7,170 2.355
BHPXW8 27/08/2015 Call 27.600 0.000 0.000 0.000   0 0.185
BHPXY8 27/08/2015 Put 27.600 0.000 0.000 0.000 150 0 2.355
BHPX57 27/08/2015 Call 28.050 0.145 0.195 0.175 283 5,939 0.130
BHPX67 27/08/2015 Put 28.050 1.970 2.470 0.000   6,367 2.760
BHPGK8 27/08/2015 Call 28.060 0.115 0.180 0.000   1,384 0.130
BHPG98 27/08/2015 Put 28.060 1.965 2.465 0.000 1,315 1,865 2.755
BHPWA7 27/08/2015 Call 28.520 0.080 0.135 0.000 60 3,110 0.095
BHPWB7 27/08/2015 Put 28.520 2.385 2.885 2.800 160 755 3.190
BHPXA8 27/08/2015 Call 28.530 0.145 0.145 0.000   435 0.095
BHPX98 27/08/2015 Put 28.530 2.650 2.650 0.000 100 88 3.180
BHPX37 27/08/2015 Call 28.990 0.045 0.095 0.000   1,776 0.070
BHPX47 27/08/2015 Put 28.990 2.775 3.375 0.000 170 1,746 3.635
BHPGL8 27/08/2015 Call 29.000 0.030 0.110 0.060 1,415 807 0.065
BHPGM8 27/08/2015 Put 29.000 2.760 3.360 0.000 240 728 3.625
BHPW67 27/08/2015 Call 29.460 0.020 0.070 0.000   3,577 0.050
BHPW77 27/08/2015 Put 29.460 3.220 3.820 0.000   363 4.095
BHPZM8 27/08/2015 Call 29.470 0.000 0.000 0.000   0 0.050
BHPZN8 27/08/2015 Put 29.470 0.000 0.000 0.000 100 0 4.075
BHPX17 27/08/2015 Call 29.920 0.010 0.055 0.000   6,994 0.035
BHPX27 27/08/2015 Put 29.920 3.670 4.270 0.000   822 4.550
BHPT68 27/08/2015 Call 29.930 0.000 0.000 0.000   140 0.035
BHPT58 27/08/2015 Put 29.930 0.000 0.000 0.000 750 204 4.525
BHPW47 27/08/2015 Call 30.390 0.030 0.030 0.000   1,064 0.025
BHPW57 27/08/2015 Put 30.390 4.135 4.735 0.000   65 5.020
BHPPR8 27/08/2015 Call 30.400 0.000 0.000 0.020 125 767 0.025
BHPPQ8 27/08/2015 Put 30.400 0.000 0.000 2.090 200 265 4.985
BHPWC7 27/08/2015 Call 30.860 0.000 0.080 0.000   12,509 0.020
BHPWD7 27/08/2015 Put 30.860 4.600 5.200 0.000   801 5.490
BHPMD8 27/08/2015 Call 30.870 0.020 0.020 0.000   139 0.020
BHPMC8 27/08/2015 Put 30.870 0.000 0.000 0.000   855 5.450
BHPX97 27/08/2015 Call 31.330 0.000 0.000 0.000   4,979 0.015
BHPXA7 27/08/2015 Put 31.330 0.000 0.000 0.000   377 5.960
BHPME8 27/08/2015 Call 31.340 0.000 0.000 0.000   140 0.015
BHPMF8 27/08/2015 Put 31.340 0.000 0.000 0.000   513 5.920
BHPWY7 27/08/2015 Call 31.800 0.000 0.000 0.000   4,135 0.009
BHPWZ7 27/08/2015 Put 31.800 0.000 0.000 0.000   300 6.430
BHPMH8 27/08/2015 Call 31.810 0.008 0.008 0.000   80 0.009
BHPMG8 27/08/2015 Put 31.810 5.825 5.825 0.000   296 6.390
BHPX77 27/08/2015 Call 32.260 0.000 0.000 0.000   466 0.006
BHPX87 27/08/2015 Put 32.260 0.000 0.000 0.000   70 6.890
BHPMI8 27/08/2015 Call 32.270 0.000 0.000 0.000   85 0.006
BHPMJ8 27/08/2015 Put 32.270 0.000 0.000 0.000 74 41 6.850
BHPWG7 27/08/2015 Call 32.730 0.000 0.055 0.010 500 555 0.004
BHPWH7 27/08/2015 Put 32.730 0.000 0.000 0.000   16 7.360
BHPML8 27/08/2015 Call 32.740 0.000 0.000 0.000   1,060 0.004
BHPMK8 27/08/2015 Put 32.740 0.000 0.000 0.000   270 7.320
BHPXD7 27/08/2015 Call 33.200 0.000 0.000 0.000   6,163 0.002
BHPXF7 27/08/2015 Put 33.200 0.000 0.000 0.000   0 7.830
BHPBK9 27/08/2015 Call 33.210 0.000 0.000 0.000      
BHPBJ9 27/08/2015 Put 33.210 0.000 0.000 0.000 120    
BHPWW7 27/08/2015 Call 33.670 0.000 0.000 0.000   1,800 0.001
BHPWX7 27/08/2015 Put 33.670 0.000 0.000 0.000   0 8.300
BHPD98 27/08/2015 Call 33.680 0.000 0.000 0.000   40 0.002
BHPD88 27/08/2015 Put 33.680 0.000 0.000 0.000   635 8.255
BHPXB7 27/08/2015 Call 34.130 0.000 0.000 0.000   0 0.001
BHPXC7 27/08/2015 Put 34.130 0.000 0.000 0.000   0 8.760
BHPW87 27/08/2015 Call 34.600 0.000 0.000 0.000   0 0.001
BHPW97 27/08/2015 Put 34.600 0.000 0.000 0.000   1,246 9.230
BHPTJ8 27/08/2015 Call 34.610 0.000 0.000 0.000   0 0.001
BHPTK8 27/08/2015 Put 34.610 0.000 0.000 0.000   5 9.185
BHPXQ7 27/08/2015 Call 35.070 0.000 0.000 0.000   30 0.000
BHPXR7 27/08/2015 Put 35.070 0.000 0.000 0.000   51 9.700
BHPR38 27/08/2015 Call 35.080 0.000 0.000 0.000   0 0.000
BHPR48 27/08/2015 Put 35.080 0.000 0.000 0.000   0 9.655
BHPTM8 27/08/2015 Call 35.550 0.000 0.000 0.000   0 0.000
BHPTL8 27/08/2015 Put 35.550 9.555 9.555 0.000   7 10.120
BHPCO8 27/08/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPCN8 27/08/2015 Put 36.010 0.000 0.000 0.000   285 10.580
BHPCP8 27/08/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPCQ8 27/08/2015 Put 36.480 0.000 0.000 0.000   0 11.050
BHPXH7 27/08/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPXG7 27/08/2015 Put 36.950 0.000 0.000 0.000   30 11.520
BHPZ88 27/08/2015 Call 39.280 0.000 0.000 0.000   0 0.000
BHPZ98 27/08/2015 Put 39.280 0.000 0.000 0.000   0 13.910
BHPSY8 27/08/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPSX8 27/08/2015 Put 39.290 0.000 0.000 0.000   0 13.855
BHPIW8 27/08/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPIV8 27/08/2015 Put 39.750 0.000 0.000 0.000   100 14.315
BHPBT9 27/08/2015 Call 42.080 0.000 0.000 0.000      
BHPBS9 27/08/2015 Put 42.080 0.000 0.000 0.000      
BHPBQ9 27/08/2015 Call 42.090 0.000 0.000 0.000      
BHPBR9 27/08/2015 Put 42.090 0.000 0.000 0.000 170    
BHPCX8 27/08/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCY8 27/08/2015 Put 43.960 0.000 0.000 0.000   41 18.520
BHPZV7 24/09/2015 Call 0.010 0.000 0.000 0.000   1,130 24.580
BHPBV8 24/09/2015 Call 0.100 0.000 0.000 0.000   0 24.410
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 11.015 11.015 0.000   0 10.450
BHPML7 24/09/2015 Put 14.960 0.003 0.003 0.000   0 0.006
BHPMN7 24/09/2015 Call 15.430 0.000 0.000 0.000   0 9.980
BHPMO7 24/09/2015 Put 15.430 0.000 0.000 0.000   0 0.010
BHPR59 24/09/2015 Call 15.900 0.000 0.000 0.000   0 9.515
BHPR69 24/09/2015 Put 15.900 0.000 0.000 0.000   635 0.015
BHPR39 24/09/2015 Call 16.370 0.000 0.000 0.000   0 9.050
BHPR49 24/09/2015 Put 16.370 0.000 0.000 0.000   0 0.025
BHPCV9 24/09/2015 Call 16.830 0.000 0.000 0.000   0 8.595
BHPCW9 24/09/2015 Put 16.830 0.000 0.000 0.000   825 0.035
BHPCU9 24/09/2015 Call 17.770 0.000 0.000 0.000   0 7.670
BHPCT9 24/09/2015 Put 17.770 0.000 0.000 0.000   1,435 0.065
BHPI49 24/09/2015 Call 18.240 0.000 0.000 0.000   0 7.210
BHPII9 24/09/2015 Put 18.240 0.000 0.000 0.000   220 0.080
BHPCL9 24/09/2015 Call 18.700 0.000 0.000 0.000   0 6.765
BHPCS9 24/09/2015 Put 18.700 0.050 0.095 0.000   1,050 0.100
BHPCK9 24/09/2015 Call 19.640 0.000 0.000 0.000   0 5.850
BHPCJ9 24/09/2015 Put 19.640 0.085 0.130 0.000   7,701 0.155
BHPCH9 24/09/2015 Call 20.570 5.470 5.470 0.000   0 4.960
BHPCI9 24/09/2015 Put 20.570 0.125 0.180 0.000   2,750 0.230
BHPWQ8 24/09/2015 Call 21.510 0.000 0.000 0.000   0 4.075
BHPWP8 24/09/2015 Put 21.510 0.205 0.260 0.000   255 0.335
BHPIQ9 24/09/2015 Call 21.520 0.000 0.000 0.000   100 3.455
BHPIP9 24/09/2015 Put 21.520 0.000 0.000 0.000   481 0.330
BHPWR8 24/09/2015 Call 21.980 0.000 0.000 0.000   0 3.640
BHPWS8 24/09/2015 Put 21.980 0.240 0.305 0.310 15 268 0.400
BHPIR9 24/09/2015 Call 21.990 0.000 0.000 0.000   0 3.055
BHPIS9 24/09/2015 Put 21.990 0.215 0.355 0.000   10 0.405
BHPWU8 24/09/2015 Call 22.440 0.000 0.000 0.000   0 3.230
BHPWT8 24/09/2015 Put 22.440 0.310 0.375 0.000   760 0.485
BHPIU9 24/09/2015 Call 22.450 0.000 0.000 0.000   0 2.680
BHPIT9 24/09/2015 Put 22.450 0.275 0.420 0.000 20 1,055 0.485
BHPWV8 24/09/2015 Call 22.910 3.275 3.275 0.000   100 2.820
BHPWW8 24/09/2015 Put 22.910 0.390 0.445 0.000   441 0.595
BHPIX9 24/09/2015 Call 22.920 2.695 2.695 0.000   0 2.310
BHPIY9 24/09/2015 Put 22.920 0.330 0.520 0.000   80 0.590
BHPWY8 24/09/2015 Call 23.380 2.860 2.860 0.000   0 2.430
BHPWX8 24/09/2015 Put 23.380 0.490 0.540 0.000   901 0.720
BHPJ19 24/09/2015 Call 23.390 0.000 0.000 0.000   199 1.965
BHPIZ9 24/09/2015 Put 23.390 0.425 0.620 0.000   155 0.720
BHPZN9 24/09/2015 Call 23.850 2.145 2.645 0.000   40 2.060
BHPZO9 24/09/2015 Put 23.850 0.605 0.650 0.715 40 1,560 0.870
BHPVG9 24/09/2015 Call 24.310 1.995 2.190 0.000   440 1.720
BHPVH9 24/09/2015 Put 24.310 0.745 0.790 0.875 154 1,120 1.050
BHPLC7 24/09/2015 Call 24.320 0.000 0.000 0.000   0 1.360
BHPLB7 24/09/2015 Put 24.320 0.630 0.925 0.765 30 587 1.050
BHPVI9 24/09/2015 Call 24.780 1.640 1.820 0.000   15 1.415
BHPVJ9 24/09/2015 Put 24.780 0.915 0.960 0.950 120 2,568 1.265
BHPVK9 24/09/2015 Call 25.250 1.320 1.475 0.000   5,485 1.135
BHPVL9 24/09/2015 Put 25.250 1.115 1.160 1.140 260 2,249 1.505
BHPL37 24/09/2015 Call 25.260 0.000 0.000 0.000   210 0.880
BHPL47 24/09/2015 Put 25.260 1.130 1.295 0.000   935 1.505
BHPTT9 24/09/2015 Call 25.720 1.080 1.160 1.050 10 94 0.890
BHPTU9 24/09/2015 Put 25.720 1.325 1.415 0.000   2,215 1.780
BHPPP9 24/09/2015 Call 26.180 0.850 0.900 0.925 276 2,475 0.690
BHPPQ9 24/09/2015 Put 26.180 1.590 1.680 0.000   3,449 2.075
BHPQU9 24/09/2015 Call 26.190 0.000 0.875 0.640 188 1,280 0.530
BHPQV9 24/09/2015 Put 26.190 1.450 1.845 0.000 50 458 2.075
BHPNK9 24/09/2015 Call 26.650 0.635 0.690 0.640 150 4,865 0.525
BHPNL9 24/09/2015 Put 26.650 1.895 1.985 0.000   468 2.410
BHPLU8 24/09/2015 Call 27.120 0.460 0.510 0.520 50 1,081 0.390
BHPLT8 24/09/2015 Put 27.120 2.075 2.545 0.000   5,929 2.770
BHPQZ9 24/09/2015 Call 27.130 0.290 0.440 0.370 143 2,865 0.300
BHPQY9 24/09/2015 Put 27.130 2.045 2.485 0.000 50 1,851 2.770
BHPLR8 24/09/2015 Call 27.590 0.330 0.380 0.000   5,446 0.285
BHPLS8 24/09/2015 Put 27.590 2.420 2.885 0.000   12,102 3.160
BHPLQ8 24/09/2015 Call 28.050 0.225 0.280 0.000   3,807 0.205
BHPLP8 24/09/2015 Put 28.050 2.755 3.320 3.230 20 8,125 3.560
BHPGO8 24/09/2015 Call 28.060 0.140 0.240 0.000   1,656 0.160
BHPGN8 24/09/2015 Put 28.060 2.750 3.310 0.000 216 1,368 3.550
BHPLW8 24/09/2015 Call 28.520 0.150 0.195 0.195 100 3,315 0.145
BHPLX8 24/09/2015 Put 28.520 3.170 3.735 0.000   1,061 3.990
BHPFU8 24/09/2015 Call 28.530 0.095 0.175 0.000 20 349 0.115
BHPFV8 24/09/2015 Put 28.530 3.160 3.720 0.000   335 3.980
BHPSE8 24/09/2015 Call 28.990 0.090 0.145 0.000   5,451 0.105
BHPSF8 24/09/2015 Put 28.990 3.605 4.165 0.000   1,978 4.435
BHPIM9 24/09/2015 Call 29.000 0.055 0.135 0.000   859 0.085
BHPIL9 24/09/2015 Put 29.000 3.550 4.150 0.000 20 2,130 4.420
BHPZR8 24/09/2015 Call 29.460 0.055 0.105 0.000   1,943 0.070
BHPZS8 24/09/2015 Put 29.460 4.045 4.605 0.000   4,059 4.890
BHPN58 24/09/2015 Call 29.470 0.025 0.105 0.000   85 0.060
BHPNY8 24/09/2015 Put 29.470 3.990 4.590 0.000 20 360 4.875
BHPQT8 24/09/2015 Call 29.920 0.035 0.085 0.000   1,609 0.050
BHPQU8 24/09/2015 Put 29.920 4.485 5.045 4.700 11 1,787 5.340
BHPKK9 24/09/2015 Call 29.930 0.006 0.085 0.000   1,075 0.040
BHPKL9 24/09/2015 Put 29.930 4.425 5.025 0.000   2,112 5.325
BHPB19 24/09/2015 Call 30.390 0.015 0.065 0.000   1,515 0.035
BHPB29 24/09/2015 Put 30.390 4.945 5.500 0.000   2,576 5.805
BHPE39 24/09/2015 Call 30.400 0.000 0.080 0.040 100 3,061 0.030
BHPE49 24/09/2015 Put 30.400 4.880 5.480 0.000   1,291 5.790
BHPQN8 24/09/2015 Call 30.860 0.000 0.080 0.000   2,420 0.025
BHPQO8 24/09/2015 Put 30.860 5.355 6.010 0.000 20 1,738 6.275
BHPE69 24/09/2015 Call 30.870 0.000 0.000 0.000   768 0.020
BHPE59 24/09/2015 Put 30.870 0.000 0.000 0.000   1,875 6.260
BHPZV8 24/09/2015 Call 31.330 0.000 0.000 0.000   1,186 0.015
BHPZW8 24/09/2015 Put 31.330 0.000 0.000 0.000   773 6.740
BHPE79 24/09/2015 Call 31.340 0.000 0.000 0.000   70 0.015
BHPE89 24/09/2015 Put 31.340 0.000 0.000 0.000   325 6.725
BHPQL8 24/09/2015 Call 31.800 0.000 0.000 0.000   804 0.010
BHPQM8 24/09/2015 Put 31.800 0.000 0.000 0.000   723 7.210
BHPLW7 24/09/2015 Call 31.810 0.007 0.007 0.000   1,555 0.009
BHPLX7 24/09/2015 Put 31.810 0.000 0.000 6.960 140 2,730 7.195
BHPZX8 24/09/2015 Call 32.260 0.000 0.000 0.000   2,782 0.007
BHPZY8 24/09/2015 Put 32.260 0.000 0.000 0.000   436 7.670
BHPS87 24/09/2015 Call 32.270 0.000 0.000 0.000   1,441 0.006
BHPS97 24/09/2015 Put 32.270 0.000 0.000 5.250 30 4,237 7.655
BHPQJ8 24/09/2015 Call 32.730 0.000 0.000 0.000   3,255 0.004
BHPQK8 24/09/2015 Put 32.730 0.000 0.000 0.000   910 8.140
BHPY78 24/09/2015 Call 32.740 0.000 0.000 0.000   1,018 0.004
BHPY68 24/09/2015 Put 32.740 0.000 0.000 0.000   3,347 8.120
BHPZT8 24/09/2015 Call 33.200 0.000 0.000 0.000   2,083 0.003
BHPZU8 24/09/2015 Put 33.200 0.000 0.000 0.000   689 8.605
BHPSL7 24/09/2015 Call 33.210 0.000 0.000 0.000   2,770 0.003
BHPSK7 24/09/2015 Put 33.210 0.000 0.000 0.000   512 8.590
BHPQX8 24/09/2015 Call 33.670 0.000 0.000 0.000   909 0.002
BHPQY8 24/09/2015 Put 33.670 0.000 0.000 0.000   589 9.075
BHPEJ9 24/09/2015 Call 33.680 0.000 0.000 0.000   1,977 0.002
BHPEI9 24/09/2015 Put 33.680 0.000 0.000 0.000   3,332 9.060
BHPB59 24/09/2015 Call 34.130 0.000 0.000 0.000   114 0.001
BHPB69 24/09/2015 Put 34.130 0.000 0.000 0.000   106 9.535
BHPEK9 24/09/2015 Call 34.140 0.000 0.000 0.000   240 0.001
BHPEL9 24/09/2015 Put 34.140 0.000 0.000 0.000   1,167 9.515
BHPQZ8 24/09/2015 Call 34.600 0.000 0.000 0.000   703 0.001
BHPRQ8 24/09/2015 Put 34.600 0.000 0.000 0.000   301 10.005
BHPT57 24/09/2015 Call 34.610 0.000 0.000 0.000   1,625 0.001
BHPT67 24/09/2015 Put 34.610 0.000 0.000 0.000   665 9.985
BHPB79 24/09/2015 Call 35.070 0.000 0.000 0.000   259 0.000
BHPB89 24/09/2015 Put 35.070 0.000 0.000 0.000   441 10.475
BHPZP7 24/09/2015 Call 35.080 0.000 0.000 0.000   10 0.000
BHPZO7 24/09/2015 Put 35.080 0.000 0.000 0.000   561 10.455
BHPQP8 24/09/2015 Call 35.540 0.000 0.000 0.000   675 0.000
BHPQQ8 24/09/2015 Put 35.540 0.000 0.000 0.000   150 10.940
BHPT97 24/09/2015 Call 35.550 0.000 0.000 0.000   2,395 0.000
BHPTA7 24/09/2015 Put 35.550 10.355 10.355 0.000   1,070 10.925
BHPB39 24/09/2015 Call 36.000 0.000 0.000 0.000   455 0.000
BHPB49 24/09/2015 Put 36.000 10.835 10.835 0.000   90 11.400
BHPCS8 24/09/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPCR8 24/09/2015 Put 36.010 0.000 0.000 0.000   53 11.380
BHPQR8 24/09/2015 Call 36.470 0.000 0.000 0.000   642 0.000
BHPQS8 24/09/2015 Put 36.470 0.000 0.000 0.000   490 11.870
BHPZQ7 24/09/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPZR7 24/09/2015 Put 36.480 0.000 0.000 0.000   598 11.850
BHPYE7 24/09/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPYF7 24/09/2015 Put 36.950 0.000 0.000 0.000   234 12.320
BHPQV8 24/09/2015 Call 37.410 0.000 0.000 0.000   1,000 0.000
BHPQW8 24/09/2015 Put 37.410 0.000 0.000 0.000   179 12.805
BHPBL8 24/09/2015 Call 37.420 0.000 0.000 0.000   0 0.000
BHPBK8 24/09/2015 Put 37.420 0.000 0.000 0.000   178 12.785
BHPU88 24/09/2015 Call 38.340 0.000 0.000 0.000   99 0.000
BHPU98 24/09/2015 Put 38.340 0.000 0.000 0.000   122 13.735
BHPYT9 24/09/2015 Call 38.350 0.000 0.000 0.000   200 0.000
BHPYU9 24/09/2015 Put 38.350 0.000 0.000 0.000   2,810 13.715
BHPYR9 24/09/2015 Call 38.820 0.000 0.000 0.000   0 0.000
BHPYS9 24/09/2015 Put 38.820 0.000 0.000 0.000   77 14.180
BHPV18 24/09/2015 Call 39.280 0.000 0.000 0.000   1,314 0.000
BHPV28 24/09/2015 Put 39.280 0.000 0.000 0.000   303 14.675
BHPWT9 24/09/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPWU9 24/09/2015 Put 39.290 0.000 0.000 0.000   3,046 14.650
BHPXN9 24/09/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXS9 24/09/2015 Put 39.750 0.000 0.000 0.000   17 15.110
BHPSV8 24/09/2015 Call 39.760 0.000 0.000 0.000   0 0.000
BHPSW8 24/09/2015 Put 39.760 0.000 0.000 0.000   0 15.120
BHPB37 24/09/2015 Call 40.210 0.000 0.000 0.000   15 0.000
BHPB47 24/09/2015 Put 40.210 0.000 0.000 0.000   0 15.600
BHPYV9 24/09/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPYW9 24/09/2015 Put 40.220 0.000 0.000 0.000 40 486 15.580
BHPT88 24/09/2015 Call 41.150 0.000 0.000 0.000   203 0.000
BHPT98 24/09/2015 Put 41.150 0.000 0.000 0.000   65 16.540
BHPYZ9 24/09/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPYX9 24/09/2015 Put 41.160 0.000 0.000 0.000   112 16.515
BHPD48 24/09/2015 Call 42.080 0.000 0.000 0.000   0 0.000
BHPD58 24/09/2015 Put 42.080 0.000 0.000 0.000   0 17.465
BHPD78 24/09/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPD68 24/09/2015 Put 42.090 0.000 0.000 0.000   32 17.440
BHPZS7 24/09/2015 Call 43.020 0.000 0.000 0.000   0 0.000
BHPZT7 24/09/2015 Put 43.020 0.000 0.000 0.000   150 18.405
BHPB28 24/09/2015 Call 43.030 0.000 0.000 0.000   0 0.000
BHPZX7 24/09/2015 Put 43.030 0.000 0.000 0.000   545 18.380
BHPD18 24/09/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCZ8 24/09/2015 Put 43.960 0.000 0.000 0.000   20 19.305
BHPEF8 24/09/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPEG8 24/09/2015 Put 44.900 0.000 0.000 0.000   10 20.245
BHPXZ8 29/10/2015 Call 21.050 0.000 0.000 0.000   0 3.955
BHPY18 29/10/2015 Put 21.050 0.000 0.000 0.300 50 0 0.355
BHPYE8 29/10/2015 Call 21.980 3.855 4.455 0.000   0 3.660
BHPYF8 29/10/2015 Put 21.980 0.365 0.560 0.000   100 0.575
BHPYC8 29/10/2015 Call 22.440 3.440 4.035 0.000   0 3.260
BHPYD8 29/10/2015 Put 22.440 0.450 0.640 0.000   10 0.690
BHPXD8 29/10/2015 Call 22.910 3.025 3.625 0.000   0 2.870
BHPXF8 29/10/2015 Put 22.910 0.550 0.740 0.000   250 0.805
BHPWC8 29/10/2015 Call 23.380 2.620 3.220 0.000   0 2.505
BHPWD8 29/10/2015 Put 23.380 0.680 0.800 0.000   250 0.950
BHPVN8 29/10/2015 Call 23.850 2.295 2.760 0.000   0 2.155
BHPVO8 29/10/2015 Put 23.850 0.815 0.930 0.000   20 1.105
BHPR58 29/10/2015 Call 24.310 2.150 2.320 0.000   0 1.850
BHPR68 29/10/2015 Put 24.310 0.965 1.085 0.000   1,100 1.290
BHPQF8 29/10/2015 Call 24.780 1.820 1.975 0.000   0 1.555
BHPQG8 29/10/2015 Put 24.780 1.135 1.260 0.000   50 1.505
BHPN28 29/10/2015 Call 25.250 1.515 1.675 0.000   728 1.290
BHPN18 29/10/2015 Put 25.250 1.330 1.465 0.000   236 1.740
BHPN48 29/10/2015 Call 25.260 1.200 1.595 0.000   0 1.180
BHPN38 29/10/2015 Put 25.260 1.220 1.600 1.380 30 2,615 1.730
BHPL68 29/10/2015 Call 25.720 1.245 1.380 0.000   30 1.065
BHPL78 29/10/2015 Put 25.720 1.555 1.695 0.000   113 2.010
BHPL28 29/10/2015 Call 26.180 1.010 1.145 0.000   133 0.870
BHPL38 29/10/2015 Put 26.180 1.805 1.950 0.000   430 2.295
BHPLA8 29/10/2015 Call 26.650 0.800 0.930 0.000   103 0.700
BHPLB8 29/10/2015 Put 26.650 2.085 2.235 2.180 45 590 2.610
BHPKH8 29/10/2015 Call 27.120 0.625 0.740 0.630 100 335 0.560
BHPKY8 29/10/2015 Put 27.120 2.270 2.725 0.000   468 2.955
BHPL88 29/10/2015 Call 27.590 0.455 0.590 0.000   243 0.440
BHPL98 29/10/2015 Put 27.590 2.545 3.115 0.000 90 510 3.320
BHPLM8 29/10/2015 Call 28.050 0.340 0.450 0.390 150 781 0.345
BHPLN8 29/10/2015 Put 28.050 2.900 3.475 0.000   0 3.695
BHPJE8 29/10/2015 Call 28.520 0.235 0.360 0.000 25 618 0.270
BHPJL8 29/10/2015 Put 28.520 3.285 3.860 0.000   125 4.090
BHPLK8 29/10/2015 Call 28.990 0.185 0.260 0.000   150 0.205
BHPLL8 29/10/2015 Put 28.990 3.685 4.265 0.000   22 4.510
BHPJC8 29/10/2015 Call 29.460 0.130 0.230 0.000   2,635 0.155
BHPJD8 29/10/2015 Put 29.460 4.105 4.680 0.000   0 4.940
BHPLC8 29/10/2015 Call 29.920 0.095 0.175 0.000   179 0.120
BHPLD8 29/10/2015 Put 29.920 4.530 5.100 0.000   53 5.375
BHPJO8 29/10/2015 Call 30.390 0.060 0.140 0.000   1,267 0.090
BHPKG8 29/10/2015 Put 30.390 4.970 5.540 0.000   5 5.830
BHPLE8 29/10/2015 Call 30.860 0.035 0.115 0.000 100 1,738 0.070
BHPLJ8 29/10/2015 Put 30.860 5.370 6.040 0.000   0 6.285
BHPJM8 29/10/2015 Call 31.330 0.000 0.000 0.000   40 0.055
BHPJN8 29/10/2015 Put 31.330 5.830 6.525 0.000   10 6.750
BHPL48 29/10/2015 Call 31.800 0.000 0.000 0.000 100 318 0.040
BHPL58 29/10/2015 Put 31.800 0.000 0.000 0.000   53 7.215
BHPKZ8 29/10/2015 Call 32.260 0.000 0.000 0.000   0 0.030
BHPL18 29/10/2015 Put 32.260 0.000 0.000 0.000   30 7.670
BHPZ68 29/10/2015 Call 32.270 0.000 0.000 0.000   0 0.030
BHPZ78 29/10/2015 Put 32.270 0.000 0.000 0.000   0 7.595
BHPLO8 29/10/2015 Call 32.730 0.000 0.000 0.000   25 0.020
BHPLY8 29/10/2015 Put 32.730 0.000 0.000 0.000   0 8.140
BHPZ58 29/10/2015 Call 32.740 0.000 0.000 0.000   0 0.025
BHPZ48 29/10/2015 Put 32.740 0.000 0.000 0.000   20 8.060
BHPLZ8 29/10/2015 Call 33.200 0.000 0.000 0.000   216 0.015
BHPM38 29/10/2015 Put 33.200 0.000 0.000 0.000   0 8.605
BHPZ28 29/10/2015 Call 33.210 0.000 0.000 0.000   0 0.015
BHPZ38 29/10/2015 Put 33.210 0.000 0.000 0.000 45 50 8.525
BHPMA8 29/10/2015 Call 33.670 0.000 0.000 0.000   5 0.010
BHPMB8 29/10/2015 Put 33.670 0.000 0.000 0.000   0 9.075
BHPMO8 29/10/2015 Call 34.130 0.000 0.000 0.000   220 0.009
BHPMP8 29/10/2015 Put 34.130 0.000 0.000 0.000   0 9.530
BHPMQ8 29/10/2015 Call 34.600 0.000 0.000 0.000   0 0.006
BHPMR8 29/10/2015 Put 34.600 0.000 0.000 0.000   100 10.000
BHPYG8 26/11/2015 Call 22.000 0.000 0.000 0.000   0 3.740
BHPYH8 26/11/2015 Put 22.000 0.000 0.000 0.000   320 0.750
BHPXG8 26/11/2015 Call 22.500 3.440 4.040 0.000   0 3.305
BHPXH8 26/11/2015 Put 22.500 0.555 0.850 0.000   30 0.890
BHPY28 26/11/2015 Call 22.510 3.155 3.750 0.000   0 3.065
BHPY38 26/11/2015 Put 22.510 0.555 0.850 0.640 40 20 0.890
BHPWE8 26/11/2015 Call 23.000 3.025 3.620 0.000   0 2.910
BHPWF8 26/11/2015 Put 23.000 0.675 0.970 0.000   10 1.045
BHPVP8 26/11/2015 Call 23.500 2.615 3.215 0.000   0 2.530
BHPVQ8 26/11/2015 Put 23.500 0.815 1.105 1.000 3 53 1.205
BHPR78 26/11/2015 Call 24.000 2.290 2.785 0.000   0 2.190
BHPR88 26/11/2015 Put 24.000 0.970 1.265 0.000   0 1.400
BHPQH8 26/11/2015 Call 24.500 1.935 2.430 0.000   0 1.865
BHPQI8 26/11/2015 Put 24.500 1.150 1.445 0.000   20 1.600
BHPPW8 26/11/2015 Call 25.000 1.660 2.055 0.000   0 1.580
BHPPX8 26/11/2015 Put 25.000 1.300 1.695 0.000   3 1.845
BHPC88 26/11/2015 Call 25.500 1.360 1.755 0.000   0 1.320
BHPC98 26/11/2015 Put 25.500 1.530 1.925 0.000   600 2.100
BHPCF8 26/11/2015 Call 26.000 1.145 1.410 0.000 13 60 1.090
BHPCG8 26/11/2015 Put 26.000 1.785 2.180 0.000   12 2.385
BHPTN8 26/11/2015 Call 26.010 1.100 1.395 0.000   30 1.055
BHPTO8 26/11/2015 Put 26.010 1.770 2.165 1.950 20 155 2.370
BHPCJ8 26/11/2015 Call 26.500 0.915 1.210 0.000   1,335 0.895
BHPCK8 26/11/2015 Put 26.500 2.020 2.515 0.000   505 2.700
BHPCT8 26/11/2015 Call 27.000 0.715 1.005 0.000   261 0.725
BHPCU8 26/11/2015 Put 27.000 2.330 2.825 0.000   140 3.030
BHPTQ8 26/11/2015 Call 27.010 0.690 0.985 0.850 100 0 0.710
BHPTP8 26/11/2015 Put 27.010 2.305 2.805 2.500 40 20 3.005
BHPDK8 26/11/2015 Call 27.500 0.590 0.785 0.000 13 162 0.585
BHPDL8 26/11/2015 Put 27.500 2.615 3.215 0.000   100 3.390
BHPDO8 26/11/2015 Call 28.000 0.445 0.640 0.540 520 2,214 0.470
BHPDV8 26/11/2015 Put 28.000 2.980 3.580 0.000   15 3.775
BHPTR8 26/11/2015 Call 28.010 0.440 0.630 0.000   30 0.460
BHPTS8 26/11/2015 Put 28.010 2.945 3.540 0.000   45 3.730
BHPDW8 26/11/2015 Call 28.500 0.350 0.495 0.000   134 0.370
BHPDZ8 26/11/2015 Put 28.500 3.640 3.640 0.000   13 4.175
BHPE18 26/11/2015 Call 29.000 0.255 0.395 0.000   154 0.295
BHPE58 26/11/2015 Put 29.000 0.000 0.000 0.000   0 4.595
BHPTU8 26/11/2015 Call 29.010 0.000 0.000 0.000   0 0.290
BHPTT8 26/11/2015 Put 29.010 0.000 0.000 0.000   170 4.535
BHPE68 26/11/2015 Call 29.500 0.000 0.000 0.000   570 0.225
BHPEH8 26/11/2015 Put 29.500 0.000 0.000 0.000   0 5.030
BHPEI8 26/11/2015 Call 30.000 0.000 0.000 0.000   88 0.175
BHPFH8 26/11/2015 Put 30.000 0.000 0.000 0.000   0 5.480
BHPFI8 26/11/2015 Call 30.500 0.155 0.155 0.000   1,659 0.140
BHPFJ8 26/11/2015 Put 30.500 5.380 5.380 0.000   0 5.945
BHPP68 26/11/2015 Call 31.000 0.000 0.000 0.000   595 0.110
BHPP78 26/11/2015 Put 31.000 0.000 0.000 0.000   0 6.420
BHPP88 26/11/2015 Call 31.500 0.000 0.000 0.000   30 0.085
BHPP98 26/11/2015 Put 31.500 0.000 0.000 0.000   0 6.910
BHPPK8 26/11/2015 Call 32.000 0.070 0.070 0.000   0 0.070
BHPPL8 26/11/2015 Put 32.000 0.000 0.000 0.000   0 7.405
BHPPM8 26/11/2015 Call 32.500 0.000 0.000 0.000   40 0.055
BHPPN8 26/11/2015 Put 32.500 0.000 0.000 0.000   0 7.905
BHPPO8 26/11/2015 Call 33.000 0.000 0.000 0.000   0 0.040
BHPPP8 26/11/2015 Put 33.000 0.000 0.000 0.000   0 8.405
BHPT48 26/11/2015 Call 39.290 0.000 0.000 0.000   0 0.001
BHPSZ8 26/11/2015 Put 39.290 0.000 0.000 0.000   212 14.500
BHPGR8 17/12/2015 Call 13.560 0.000 0.000 0.000   0 11.845
BHPGS8 17/12/2015 Put 13.560 0.000 0.000 0.000   224 0.030
BHPGW8 17/12/2015 Call 13.570 0.000 0.000 0.000   0 11.075
BHPGV8 17/12/2015 Put 13.570 0.000 0.000 0.000   0 0.035
BHPZ47 17/12/2015 Call 14.030 0.000 0.000 0.000   0 11.375
BHPZ57 17/12/2015 Put 14.030 0.000 0.000 0.000   0 0.045
BHPBF8 17/12/2015 Call 14.040 0.000 0.000 0.000   0 10.615
BHPB98 17/12/2015 Put 14.040 0.000 0.000 0.000   0 0.045
BHPBG8 17/12/2015 Call 14.490 0.000 0.000 0.000   0 10.915
BHPBH8 17/12/2015 Put 14.490 0.000 0.000 0.000   0 0.060
BHPB78 17/12/2015 Call 14.500 0.000 0.000 0.000   0 10.170
BHPB88 17/12/2015 Put 14.500 0.000 0.000 0.000   0 0.060
BHPMP7 17/12/2015 Call 14.960 11.015 11.015 0.000   0 10.450
BHPMQ7 17/12/2015 Put 14.960 0.055 0.055 0.000   900 0.075
BHPB68 17/12/2015 Call 14.970 10.270 10.270 0.000   0 9.725
BHPB58 17/12/2015 Put 14.970 0.055 0.055 0.000   0 0.080
BHPGU8 17/12/2015 Call 15.430 0.000 0.000 0.000   0 9.980
BHPGT8 17/12/2015 Put 15.430 0.000 0.000 0.000   0 0.095
BHPGX8 17/12/2015 Call 15.440 0.000 0.000 0.000   0 9.285
BHPGY8 17/12/2015 Put 15.440 0.000 0.000 0.000   0 0.095
BHPZ37 17/12/2015 Call 15.900 0.000 0.000 0.000   0 9.515
BHPZ27 17/12/2015 Put 15.900 0.000 0.000 0.000   0 0.115
BHPFF8 17/12/2015 Call 15.910 0.000 0.000 0.000   0 8.855
BHPFG8 17/12/2015 Put 15.910 0.000 0.000 0.000   0 0.115
BHPFP8 17/12/2015 Call 16.370 0.000 0.000 0.000   0 9.050
BHPFO8 17/12/2015 Put 16.370 0.000 0.000 0.000   0 0.140
BHPFL8 17/12/2015 Call 16.380 0.000 0.000 0.000   0 8.425
BHPFK8 17/12/2015 Put 16.380 0.000 0.000 0.000   0 0.140
BHPMS7 17/12/2015 Call 16.830 0.000 0.000 0.000   0 8.595
BHPMR7 17/12/2015 Put 16.830 0.000 0.000 0.000   855 0.160
BHPFW8 17/12/2015 Call 16.840 8.125 8.925 0.000   0 8.000
BHPFX8 17/12/2015 Put 16.840 0.000 0.000 0.000   0 0.160
BHPFQ8 17/12/2015 Call 17.300 8.300 9.100 0.000   0 8.135
BHPFR8 17/12/2015 Put 17.300 0.000 0.000 0.000   700 0.190
BHPFM8 17/12/2015 Call 17.310 7.680 8.480 0.000   0 7.575
BHPFN8 17/12/2015 Put 17.310 0.000 0.000 0.000   375 0.190
BHPG48 17/12/2015 Call 17.770 7.835 8.635 0.000   0 7.675
BHPG38 17/12/2015 Put 17.770 0.130 0.225 0.000   22 0.225
BHPFZ8 17/12/2015 Call 17.780 7.295 7.995 0.000   0 7.145
BHPFY8 17/12/2015 Put 17.780 0.130 0.225 0.000   370 0.225
BHPZP8 17/12/2015 Call 18.700 0.000 0.000 0.000      
BHPZO8 17/12/2015 Put 18.700 0.000 0.000 0.000      
BHPJP7 17/12/2015 Call 18.710 6.440 7.140 0.000   32 6.310
BHPJQ7 17/12/2015 Put 18.710 0.175 0.315 0.000   13,136 0.305
BHPZQ8 17/12/2015 Call 20.110 0.000 0.000 0.000      
BHPB99 17/12/2015 Put 20.110 0.000 0.000 0.350 50    
BHPG27 17/12/2015 Call 21.510 4.360 4.960 0.000   0 4.195
BHPG37 17/12/2015 Put 21.510 0.505 0.600 0.610 90 4,380 0.715
BHPJS7 17/12/2015 Call 21.520 4.060 4.660 0.000   0 3.945
BHPJR7 17/12/2015 Put 21.520 0.505 0.695 0.620 10 1,200 0.715
BHPMF7 17/12/2015 Call 21.980 3.945 4.545 0.000   0 3.805
BHPMI7 17/12/2015 Put 21.980 0.595 0.790 0.000   800 0.825
BHPBJ7 17/12/2015 Call 22.440 3.555 4.150 0.000   0 3.425
BHPBK7 17/12/2015 Put 22.440 0.645 0.940 0.000   770 0.940
BHPI57 17/12/2015 Call 22.910 3.160 3.760 0.000   0 3.065
BHPI67 17/12/2015 Put 22.910 0.760 1.055 0.000   121 1.080
BHPVM9 17/12/2015 Call 23.380 2.795 3.390 0.000   0 2.720
BHPVO9 17/12/2015 Put 23.380 0.895 1.185 0.000   2,680 1.230
BHPJX7 17/12/2015 Call 23.390 2.640 3.240 0.000   0 2.600
BHPJY7 17/12/2015 Put 23.390 0.890 1.180 0.950 40 1,140 1.220
BHPI97 17/12/2015 Call 23.850 2.490 2.990 0.000   0 2.400
BHPIF7 17/12/2015 Put 23.850 1.040 1.335 0.000   1,140 1.400
BHPVP9 17/12/2015 Call 24.310 2.170 2.665 0.000   0 2.105
BHPVQ9 17/12/2015 Put 24.310 1.200 1.495 0.000   1,463 1.585
BHPK17 17/12/2015 Call 24.320 2.075 2.570 0.000   0 2.030
BHPJZ7 17/12/2015 Put 24.320 1.195 1.490 0.000 10 400 1.570
BHPI77 17/12/2015 Call 24.780 1.865 2.360 0.000   5 1.830
BHPI87 17/12/2015 Put 24.780 1.335 1.730 1.610 20 2,482 1.795
BHPXQ9 17/12/2015 Call 25.250 1.625 2.020 1.830 30 289 1.575
BHPXR9 17/12/2015 Put 25.250 1.540 1.935 0.000   4,283 2.020
BHPK27 17/12/2015 Call 25.260 1.580 1.975 0.000   0 1.540
BHPK37 17/12/2015 Put 25.260 1.525 1.920 1.690 40 90 2.005
BHPGU7 17/12/2015 Call 25.720 1.370 1.765 0.000   120 1.355
BHPGV7 17/12/2015 Put 25.720 1.765 2.160 2.005 50 155 2.280
BHPSK9 17/12/2015 Call 26.180 1.190 1.485 0.000   289 1.150
BHPUD9 17/12/2015 Put 26.180 1.955 2.450 2.190 138 2,659 2.545
BHPK57 17/12/2015 Call 26.190 1.165 1.460 0.000   80 1.130
BHPK47 17/12/2015 Put 26.190 1.935 2.430 2.150 100 780 2.520
BHPGW7 17/12/2015 Call 26.650 0.985 1.280 0.000 209 1,047 0.975
BHPGX7 17/12/2015 Put 26.650 2.225 2.720 0.000   921 2.845
BHPMK9 17/12/2015 Call 27.120 0.800 1.090 0.000 209 7,292 0.810
BHPML9 17/12/2015 Put 27.120 2.465 3.060 0.000   836 3.160
BHPKS7 17/12/2015 Call 27.130 0.785 1.080 0.000   50 0.805
BHPKT7 17/12/2015 Put 27.130 2.485 2.985 0.000   507 3.125
BHPGY7 17/12/2015 Call 27.590 0.635 0.930 0.000   279 0.680
BHPGZ7 17/12/2015 Put 27.590 2.780 3.375 0.000   1,590 3.500
BHPLK9 17/12/2015 Call 28.050 0.550 0.740 0.680 40 1,119 0.555
BHPLL9 17/12/2015 Put 28.050 3.105 3.705 0.000   4,181 3.850
BHPKV7 17/12/2015 Call 28.060 0.545 0.735 0.000 100 100 0.555
BHPKU7 17/12/2015 Put 28.060 3.065 3.660 0.000 276 380 3.795
BHPI37 17/12/2015 Call 28.520 0.425 0.620 0.000   318 0.460
BHPI47 17/12/2015 Put 28.520 3.460 4.060 0.000   220 4.220
BHPJR9 17/12/2015 Call 28.990 0.350 0.490 0.460 30 4,485 0.370
BHPJS9 17/12/2015 Put 28.990 3.835 4.435 0.000   3,565 4.615
BHPKW7 17/12/2015 Call 29.000 0.345 0.490 0.445 20 798 0.370
BHPKX7 17/12/2015 Put 29.000 3.775 4.370 0.000   115 4.540
BHPI17 17/12/2015 Call 29.460 0.265 0.405 0.340 20 1,540 0.300
BHPI27 17/12/2015 Put 29.460 4.225 4.825 0.000   98 5.015
BHPS88 17/12/2015 Call 29.920 0.195 0.335 0.000   3,350 0.245
BHPS98 17/12/2015 Put 29.920 4.625 5.225 0.000   1,997 5.425
BHPKZ7 17/12/2015 Call 29.930 0.195 0.335 0.290 100 45 0.245
BHPKY7 17/12/2015 Put 29.930 4.540 5.140 0.000   275 5.325
BHPJ37 17/12/2015 Call 30.390 0.160 0.250 0.250 250 5,934 0.195
BHPJ47 17/12/2015 Put 30.390 4.995 5.695 0.000   2,140 5.855
BHPYD7 17/12/2015 Call 30.400 0.235 0.235 0.245 20 1,640 0.195
BHPYC7 17/12/2015 Put 30.400 4.950 5.550 0.000   1,082 5.740
BHPNW8 17/12/2015 Call 30.860 0.000 0.000 0.000 50 3,672 0.160
BHPNX8 17/12/2015 Put 30.860 0.000 0.000 0.000   3,298 6.300
BHPVE7 17/12/2015 Call 30.870 0.185 0.185 0.000   153 0.160
BHPVD7 17/12/2015 Put 30.870 5.650 5.650 0.000   292 6.170
BHPJT7 17/12/2015 Call 31.330 0.000 0.000 0.135 50 1,242 0.125
BHPJU7 17/12/2015 Put 31.330 0.000 0.000 0.000   405 6.750
BHPVX8 17/12/2015 Call 31.340 0.000 0.000 0.000   0 0.125
BHPVY8 17/12/2015 Put 31.340 0.000 0.000 0.000   450 6.610
BHPNU8 17/12/2015 Call 31.800 0.000 0.000 0.000   856 0.100
BHPNV8 17/12/2015 Put 31.800 0.000 0.000 0.000   654 7.210
BHPT29 17/12/2015 Call 31.810 0.100 0.000 0.000   589 0.100
BHPT19 17/12/2015 Put 31.810 0.000 0.000 0.000   451 7.055
BHPTJ7 17/12/2015 Call 32.260 0.000 0.000 0.000   879 0.085
BHPTK7 17/12/2015 Put 32.260 0.000 0.000 0.000   55 7.665
BHPWG8 17/12/2015 Call 32.270 0.000 0.000 0.000   0 0.085
BHPWH8 17/12/2015 Put 32.270 0.000 0.000 0.000   0 7.500
BHPNM8 17/12/2015 Call 32.730 0.000 0.000 0.000   780 0.065
BHPNN8 17/12/2015 Put 32.730 0.000 0.000 0.000   999 8.135
BHPN97 17/12/2015 Call 32.740 0.000 0.000 0.000   256 0.065
BHPN87 17/12/2015 Put 32.740 0.000 0.000 0.000   686 7.960
BHPTL7 17/12/2015 Call 33.200 0.000 0.000 0.000   1,568 0.055
BHPTM7 17/12/2015 Put 33.200 0.000 0.000 0.000   548 8.600
BHPW18 17/12/2015 Call 33.210 0.000 0.000 0.000   0 0.055
BHPVZ8 17/12/2015 Put 33.210 0.000 0.000 0.000   178 8.425
BHPNO8 17/12/2015 Call 33.670 0.000 0.000 0.000   989 0.040
BHPNP8 17/12/2015 Put 33.670 0.000 0.000 0.000   948 9.070
BHPN77 17/12/2015 Call 33.680 0.000 0.000 0.000   460 0.045
BHPN67 17/12/2015 Put 33.680 0.000 0.000 0.000   628 8.885
BHPL17 17/12/2015 Call 34.130 0.000 0.000 0.000   250 0.035
BHPL27 17/12/2015 Put 34.130 0.000 0.000 0.000   110 9.530
BHPWJ8 17/12/2015 Call 34.140 0.000 0.000 0.000   0 0.035
BHPWI8 17/12/2015 Put 34.140 0.000 0.000 0.000   30 9.340
BHPNQ8 17/12/2015 Call 34.600 0.000 0.000 0.000   1,660 0.025
BHPNR8 17/12/2015 Put 34.600 0.000 0.000 0.000   2,919 9.995
BHPT89 17/12/2015 Call 34.610 0.000 0.000 0.000   543 0.030
BHPT79 17/12/2015 Put 34.610 0.000 0.000 0.000   276 9.805
BHPXS7 17/12/2015 Call 35.070 0.000 0.000 0.000   4,055 0.020
BHPXT7 17/12/2015 Put 35.070 0.000 0.000 0.000   0 10.465
BHPT39 17/12/2015 Call 35.080 0.000 0.000 0.000   38 0.020
BHPT69 17/12/2015 Put 35.080 0.000 0.000 0.000   487 10.275
BHPNS8 17/12/2015 Call 35.540 0.015 0.015 0.000   177 0.015
BHPNT8 17/12/2015 Put 35.540 10.370 10.370 0.000   147 10.935
BHPT99 17/12/2015 Call 35.550 0.015 0.015 0.000   143 0.020
BHPTA9 17/12/2015 Put 35.550 10.175 10.175 0.000   1,818 10.740
BHPMY8 17/12/2015 Call 36.000 0.010 0.010 0.000   200 0.015
BHPMZ8 17/12/2015 Put 36.000 10.830 10.830 0.000   0 11.395
BHPMX8 17/12/2015 Call 36.010 0.000 0.000 0.000   200 0.015
BHPMU8 17/12/2015 Put 36.010 0.000 0.000 0.000   110 11.195
BHPN68 17/12/2015 Call 36.470 0.000 0.000 0.000   343 0.010
BHPN78 17/12/2015 Put 36.470 0.000 0.000 0.000   190 11.860
BHPR18 17/12/2015 Call 36.480 0.000 0.000 0.000   0 0.010
BHPR28 17/12/2015 Put 36.480 0.000 0.000 0.000   495 11.660
BHPXJ7 17/12/2015 Call 36.950 0.000 0.000 0.000   0 0.009
BHPXI7 17/12/2015 Put 36.950 0.000 0.000 0.000   239 12.125
BHPN88 17/12/2015 Call 37.410 0.000 0.000 0.000   5,117 0.007
BHPN98 17/12/2015 Put 37.410 0.000 0.000 0.000   1,130 12.800
BHPZR9 17/12/2015 Call 37.420 0.000 0.000 0.000   125 0.007
BHPZQ9 17/12/2015 Put 37.420 0.000 0.000 0.000   766 12.595
BHPF78 17/12/2015 Call 37.870 0.000 0.000 0.000   0 0.005
BHPF68 17/12/2015 Put 37.870 0.000 0.000 0.000   44 13.260
BHPF48 17/12/2015 Call 37.880 0.000 0.000 0.000   0 0.006
BHPF58 17/12/2015 Put 37.880 0.000 0.000 0.000   45 13.050
BHPNK8 17/12/2015 Call 38.340 0.000 0.000 0.000   1,200 0.004
BHPNL8 17/12/2015 Put 38.340 0.000 0.000 0.000   520 13.725
BHPZS9 17/12/2015 Call 38.350 0.000 0.000 0.000   0 0.004
BHPZT9 17/12/2015 Put 38.350 0.000 0.000 0.000   3,260 13.515
BHPF88 17/12/2015 Call 38.810 0.000 0.000 0.000   0 0.003
BHPF98 17/12/2015 Put 38.810 0.000 0.000 0.000   0 14.195
BHPRI8 17/12/2015 Call 39.280 0.000 0.000 0.000   1,810 0.003
BHPRJ8 17/12/2015 Put 39.280 0.000 0.000 0.000   1,070 14.665
BHPXJ9 17/12/2015 Call 39.290 0.000 0.000 0.000   0 0.003
BHPXK9 17/12/2015 Put 39.290 0.000 0.000 0.000   3,611 14.445
BHPCQ9 17/12/2015 Call 40.210 0.000 0.000 0.000   850 0.002
BHPCR9 17/12/2015 Put 40.210 0.000 0.000 0.000   500 15.590
BHPBY8 17/12/2015 Call 40.220 0.000 0.000 0.000   110 0.002
BHPBX8 17/12/2015 Put 40.220 0.000 0.000 0.000   198 15.370
BHPTA8 17/12/2015 Call 41.150 0.000 0.000 0.000   0 0.001
BHPTB8 17/12/2015 Put 41.150 0.000 0.000 0.000   525 16.530
BHPSO8 17/12/2015 Call 41.160 0.000 0.000 0.000   0 0.001
BHPSP8 17/12/2015 Put 41.160 0.000 0.000 0.000   0 16.300
BHPLP9 17/12/2015 Call 42.080 0.000 0.000 0.000   910 0.001
BHPLO9 17/12/2015 Put 42.080 0.000 0.000 0.000   20 17.460
BHPZB9 17/12/2015 Call 42.090 0.000 0.000 0.000   0 0.001
BHPZC9 17/12/2015 Put 42.090 0.000 0.000 0.000   451 17.225
BHPVK7 17/12/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPVJ7 17/12/2015 Put 43.960 0.000 0.000 0.000   167 19.080
BHPLM9 17/12/2015 Call 46.760 0.000 0.000 0.000   343 0.000
BHPLN9 17/12/2015 Put 46.760 0.000 0.000 0.000   280 22.125
BHPY67 17/12/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPY77 17/12/2015 Put 50.510 0.000 0.000 0.000   95 25.570
BHPBP9 23/03/2016 Call 13.090 0.000 0.000 0.000      
BHPBO9 23/03/2016 Put 13.090 0.000 0.110 0.000      
BHPBM9 23/03/2016 Call 13.100 0.000 0.000 0.000      
BHPBL9 23/03/2016 Put 13.100 0.000 0.000 0.000      
BHPBG9 23/03/2016 Call 13.560 0.000 0.000 0.000      
BHPBF9 23/03/2016 Put 13.560 0.000 0.000 0.000      
BHPBH9 23/03/2016 Call 13.570 0.000 0.000 0.000      
BHPBI9 23/03/2016 Put 13.570 0.000 0.000 0.000      
BHPPY8 23/03/2016 Call 14.030 0.000 0.000 0.000   0 11.375
BHPPZ8 23/03/2016 Put 14.030 0.000 0.000 0.000   3,700 0.190
BHPWK8 23/03/2016 Call 14.040 0.000 0.000 0.000   0 10.065
BHPWL8 23/03/2016 Put 14.040 0.000 0.000 0.000   0 0.190
BHPQ28 23/03/2016 Call 14.490 0.000 0.000 0.000   0 10.920
BHPQ18 23/03/2016 Put 14.490 0.000 0.000 0.000   101 0.205
BHPWN8 23/03/2016 Call 14.500 0.000 0.000 0.000   0 9.660
BHPWM8 23/03/2016 Put 14.500 0.000 0.000 0.000   0 0.205
BHPMU7 23/03/2016 Call 14.960 11.020 11.020 0.000   0 10.455
BHPMT7 23/03/2016 Put 14.960 0.000 0.000 0.000   0 0.230
BHPWO8 23/03/2016 Call 14.970 9.720 9.720 0.000   0 9.230
BHPWZ8 23/03/2016 Put 14.970 0.000 0.000 0.000   0 0.230
BHPQD8 23/03/2016 Call 15.430 0.000 0.000 0.000   0 9.990
BHPQE8 23/03/2016 Put 15.430 0.000 0.000 0.000   300 0.265
BHPX28 23/03/2016 Call 15.440 0.000 0.000 0.000   0 8.810
BHPX18 23/03/2016 Put 15.440 0.000 0.000 0.000   0 0.260
BHPQC8 23/03/2016 Call 15.900 0.000 0.000 0.000   0 9.525
BHPQB8 23/03/2016 Put 15.900 0.000 0.000 0.000   0 0.295
BHPQ78 23/03/2016 Call 15.910 0.000 0.000 0.000   0 8.390
BHPQ88 23/03/2016 Put 15.910 0.000 0.000 0.000   0 0.295
BHPQ98 23/03/2016 Call 16.370 0.000 0.000 0.000   0 9.065
BHPQA8 23/03/2016 Put 16.370 0.000 0.000 0.000   2,100 0.335
BHPQ38 23/03/2016 Call 16.380 0.000 0.000 0.000   0 7.965
BHPQ48 23/03/2016 Put 16.380 0.000 0.000 0.000   0 0.340
BHPMV7 23/03/2016 Call 16.830 0.000 0.000 0.000   0 8.610
BHPMW7 23/03/2016 Put 16.830 0.000 0.000 0.000   650 0.385
BHPRX8 23/03/2016 Call 16.840 0.000 0.000 0.000   0 7.555
BHPRY8 23/03/2016 Put 16.840 0.000 0.000 0.000   200 0.385
BHPS18 23/03/2016 Call 17.300 0.000 0.000 0.000   0 8.155
BHPRZ8 23/03/2016 Put 17.300 0.000 0.000 0.000   40 0.435
BHPS28 23/03/2016 Call 17.310 0.000 0.000 0.000   0 7.140
BHPS38 23/03/2016 Put 17.310 0.000 0.000 0.000   350 0.435
BHPS48 23/03/2016 Call 17.770 0.000 0.000 0.000   0 7.700
BHPS58 23/03/2016 Put 17.770 0.000 0.000 0.000   0 0.495
BHPSI8 23/03/2016 Call 17.780 0.000 0.000 0.000   0 6.735
BHPS68 23/03/2016 Put 17.780 0.000 0.000 0.000   0 0.495
BHPMY7 23/03/2016 Call 18.700 0.000 0.000 0.000   100 6.815
BHPMX7 23/03/2016 Put 18.700 0.000 0.000 0.000   822 0.630
BHPG47 23/03/2016 Call 21.510 0.000 0.000 0.000   0 4.345
BHPG57 23/03/2016 Put 21.510 0.000 0.000 0.000   109 1.255
BHPYK8 23/03/2016 Call 21.980 0.000 0.000 0.000   10 3.975
BHPYL8 23/03/2016 Put 21.980 0.000 0.000 0.000   54 1.400
BHPBL7 23/03/2016 Call 22.440 0.000 0.000 0.000   0 3.630
BHPBP7 23/03/2016 Put 22.440 1.365 1.365 0.000   300 1.540
BHPXI8 23/03/2016 Call 22.910 3.725 3.725 0.000   0 3.300
BHPXJ8 23/03/2016 Put 22.910 1.510 1.510 0.000   0 1.715
BHPVR9 23/03/2016 Call 23.380 3.385 3.385 0.000   0 2.985
BHPVU9 23/03/2016 Put 23.380 1.675 1.675 0.000   77 1.895
BHPI28 23/03/2016 Call 23.850 3.065 3.065 0.000   0 2.690
BHPI38 23/03/2016 Put 23.850 1.850 1.850 0.000   160 2.095
BHPVV9 23/03/2016 Call 24.310 0.000 0.000 0.000   85 2.420
BHPVX9 23/03/2016 Put 24.310 0.000 0.000 0.000   1,204 2.305
BHPW38 23/03/2016 Call 24.320 2.375 2.375 0.000   0 2.075
BHPW28 23/03/2016 Put 24.320 2.035 2.035 1.890 20 0 2.300
BHPFS8 23/03/2016 Call 24.780 0.000 0.000 0.000   0 2.165
BHPFT8 23/03/2016 Put 24.780 0.000 0.000 0.000   1,210 2.530
BHPW48 23/03/2016 Call 24.790 2.125 2.125 0.000   0 1.850
BHPW58 23/03/2016 Put 24.790 2.240 2.240 0.000   0 2.530
BHPTV9 23/03/2016 Call 25.250 0.000 0.000 0.000   0 1.925
BHPTW9 23/03/2016 Put 25.250 0.000 0.000 0.000   4,412 2.785
BHPDX8 23/03/2016 Call 25.260 1.885 1.885 0.000   0 1.645
BHPDY8 23/03/2016 Put 25.260 2.465 2.465 0.000   10 2.780
BHPEV8 23/03/2016 Call 25.720 0.000 0.000 0.000   0 1.710
BHPEW8 23/03/2016 Put 25.720 0.000 0.000 0.000   160 3.045
BHPZF8 23/03/2016 Call 25.730 1.665 1.665 0.000   0 1.450
BHPZE8 23/03/2016 Put 25.730 2.710 2.710 0.000   0 3.045
BHPG79 23/03/2016 Call 26.180 0.000 0.000 0.000   300 1.505
BHPG89 23/03/2016 Put 26.180 0.000 0.000 0.000   195 3.330
BHPIT8 23/03/2016 Call 26.190 1.470 1.470 0.000   0 1.275
BHPIU8 23/03/2016 Put 26.190 2.960 2.960 0.000   0 3.320
BHPET8 23/03/2016 Call 26.650 0.000 0.000 1.470 250 845 1.320
BHPEU8 23/03/2016 Put 26.650 0.000 0.000 0.000   181 3.625
BHPZC8 23/03/2016 Call 26.660 1.285 1.285 0.000   0 1.110
BHPZD8 23/03/2016 Put 26.660 3.240 3.240 0.000   0 3.620
BHPEM9 23/03/2016 Call 27.120 1.335 1.335 0.000   220 1.145
BHPEN9 23/03/2016 Put 27.120 3.540 3.540 0.000   304 3.940
BHPEJ8 23/03/2016 Call 27.130 1.120 1.120 0.000   1,030 0.960
BHPEK8 23/03/2016 Put 27.130 3.530 3.530 0.000 125 115 3.935
BHPER8 23/03/2016 Call 27.590 1.155 1.155 0.000   2,660 0.995
BHPES8 23/03/2016 Put 27.590 3.850 3.850 0.000   49 4.270
BHPZG8 23/03/2016 Call 27.600 0.965 0.965 0.000   0 0.830
BHPZH8 23/03/2016 Put 27.600 3.840 3.840 0.000   45 4.260
BHPC69 23/03/2016 Call 28.050 0.000 0.000 0.000   1,021 0.855
BHPC79 23/03/2016 Put 28.050 4.170 4.170 0.000   773 4.605
BHPEM8 23/03/2016 Call 28.060 0.000 0.000 0.000   220 0.710
BHPEL8 23/03/2016 Put 28.060 0.000 0.000 0.000   50 4.600
BHPEZ8 23/03/2016 Call 28.520 0.860 0.860 0.000   211 0.730
BHPF18 23/03/2016 Put 28.520 4.515 4.515 0.000   134 4.960
BHPIX8 23/03/2016 Call 28.530 0.715 0.715 0.000   15 0.605
BHPIY8 23/03/2016 Put 28.530 0.000 0.000 0.000   0 4.955
BHPG78 23/03/2016 Call 28.990 0.000 0.000 0.000   722 0.620
BHPG88 23/03/2016 Put 28.990 0.000 0.000 0.000   527 5.335
BHPJ18 23/03/2016 Call 29.000 0.000 0.000 0.000   75 0.515
BHPIZ8 23/03/2016 Put 29.000 0.000 0.000 0.000   350 5.325
BHPF28 23/03/2016 Call 29.460 0.000 0.000 0.000   1,251 0.525
BHPF38 23/03/2016 Put 29.460 0.000 0.000 0.000   74 5.715
BHPJ28 23/03/2016 Call 29.470 0.000 0.000 0.000   28 0.435
BHPJ38 23/03/2016 Put 29.470 0.000 0.000 0.000   0 5.705
BHPQP7 23/03/2016 Call 29.920 0.000 0.000 0.000   167 0.445
BHPQQ7 23/03/2016 Put 29.920 0.000 0.000 0.000   149 6.100
BHPJ58 23/03/2016 Call 29.930 0.000 0.000 0.000   0 0.365
BHPJ48 23/03/2016 Put 29.930 0.000 0.000 0.000   30 6.090
BHPEX8 23/03/2016 Call 30.390 0.450 0.450 0.000   75 0.370
BHPEY8 23/03/2016 Put 30.390 6.020 6.020 0.000   112 6.505
BHPMN8 23/03/2016 Call 30.400 0.365 0.365 0.000   55 0.305
BHPMM8 23/03/2016 Put 30.400 6.010 6.010 0.000   70 6.500
BHPQR7 23/03/2016 Call 30.860 0.375 0.375 0.000   50 0.310
BHPQS7 23/03/2016 Put 30.860 0.000 0.000 0.000   4,800 6.925
BHPM98 23/03/2016 Call 30.870 0.000 0.000 0.000   10 0.255
BHPM68 23/03/2016 Put 30.870 0.000 0.000 0.000   0 6.915
BHPEN8 23/03/2016 Call 31.330 0.000 0.000 0.000   82 0.255
BHPEO8 23/03/2016 Put 31.330 0.000 0.000 0.000   0 7.355
BHPW78 23/03/2016 Call 31.340 0.000 0.000 0.000   68 0.210
BHPW68 23/03/2016 Put 31.340 0.000 0.000 0.000   0 7.345
BHPRJ7 23/03/2016 Call 31.800 0.000 0.000 0.000   106 0.215
BHPRK7 23/03/2016 Put 31.800 0.000 0.000 0.000   70 7.795
BHPPS8 23/03/2016 Call 31.810 0.215 0.215 0.000   450 0.175
BHPPT8 23/03/2016 Put 31.810 7.270 7.270 0.000   0 7.780
BHPEP8 23/03/2016 Call 32.260 0.150 0.250 0.225 30 500 0.175
BHPEQ8 23/03/2016 Put 32.260 0.000 0.000 0.000   0 8.225
BHPPV8 23/03/2016 Call 32.270 0.000 0.000 0.000   75 0.145
BHPPU8 23/03/2016 Put 32.270 0.000 0.000 0.000   0 8.215
BHPRH7 23/03/2016 Call 32.730 0.000 0.000 0.000   145 0.145
BHPRI7 23/03/2016 Put 32.730 0.000 0.000 0.000   1 8.675
BHPM48 23/03/2016 Call 33.200 0.000 0.000 0.000   67 0.125
BHPM58 23/03/2016 Put 33.200 0.000 0.000 0.000   0 9.125
BHPRL7 23/03/2016 Call 33.670 0.000 0.000 0.000   72 0.105
BHPRM7 23/03/2016 Put 33.670 0.000 0.000 0.000   30 9.580
BHPMS8 23/03/2016 Call 34.130 0.000 0.000 0.000   20 0.090
BHPMT8 23/03/2016 Put 34.130 0.000 0.000 0.000   130 10.030
BHPRN8 23/03/2016 Call 34.140 0.000 0.000 0.000   75 0.075
BHPRM8 23/03/2016 Put 34.140 0.000 0.000 0.000   101 10.015
BHPRF7 23/03/2016 Call 34.600 0.000 0.000 0.000   168 0.075
BHPRG7 23/03/2016 Put 34.600 0.000 0.000 0.000   0 10.485
BHPRN7 23/03/2016 Call 35.540 0.000 0.000 0.000   83 0.055
BHPRO7 23/03/2016 Put 35.540 10.865 10.865 0.000   15 11.405
BHPRP7 23/03/2016 Call 36.470 0.000 0.000 0.000   70 0.040
BHPRQ7 23/03/2016 Put 36.470 0.000 0.000 0.000   0 12.320
BHPRR7 23/03/2016 Call 37.410 0.000 0.000 0.000   329 0.030
BHPRS7 23/03/2016 Put 37.410 0.000 0.000 0.000   170 13.250
BHPSO7 23/03/2016 Call 38.340 0.000 0.000 0.000   0 0.020
BHPSP7 23/03/2016 Put 38.340 0.000 0.000 0.000   0 14.175
BHPBO8 23/03/2016 Call 38.350 0.000 0.000 0.000   5,850 0.015
BHPBM8 23/03/2016 Put 38.350 0.000 0.000 0.000   99 14.160
BHPT77 23/03/2016 Call 39.280 0.000 0.000 0.000   0 0.015
BHPT87 23/03/2016 Put 39.280 0.000 0.000 0.000   25 15.110
BHPG67 23/06/2016 Call 21.510 0.000 0.000 0.000   0 4.460
BHPG77 23/06/2016 Put 21.510 0.000 0.000 0.000   80 1.545
BHPYM8 23/06/2016 Call 21.980 0.000 0.000 0.000   0 4.110
BHPYN8 23/06/2016 Put 21.980 0.000 1.640 0.000   220 1.670
BHPBQ7 23/06/2016 Call 22.440 0.000 0.000 0.000   0 3.780
BHPBR7 23/06/2016 Put 22.440 0.000 0.000 0.000   589 1.805
BHPXK8 23/06/2016 Call 22.910 3.830 3.830 0.000   0 3.470
BHPXL8 23/06/2016 Put 22.910 1.770 1.770 0.000   300 1.985
BHPVY9 23/06/2016 Call 23.380 3.525 3.525 0.000   35 3.175
BHPVZ9 23/06/2016 Put 23.380 0.000 0.000 0.000   160 2.165
BHPNZ8 23/06/2016 Call 23.850 3.225 3.225 0.000   0 2.890
BHPP18 23/06/2016 Put 23.850 2.130 2.130 0.000   0 2.370
BHPW19 23/06/2016 Call 24.310 2.940 2.940 0.000   0 2.645
BHPW29 23/06/2016 Put 24.310 2.320 2.320 2.300 10 70 2.595
BHPP38 23/06/2016 Call 24.780 0.000 0.000 0.000   0 2.395
BHPP28 23/06/2016 Put 24.780 0.000 0.000 0.000   0 2.825
BHPWI7 23/06/2016 Call 25.250 2.435 2.435 0.000   20 2.175
BHPWJ7 23/06/2016 Put 25.250 2.765 2.765 2.775 10 285 3.080
BHPP48 23/06/2016 Call 25.720 2.200 2.200 0.000   0 1.965
BHPP58 23/06/2016 Put 25.720 3.010 3.010 0.000   53 3.345
BHPG99 23/06/2016 Call 26.180 0.000 0.000 0.000   17 1.755
BHPGK9 23/06/2016 Put 26.180 3.270 3.270 0.000   372 3.610
BHPU28 23/06/2016 Call 26.650 1.780 1.780 0.000   0 1.575
BHPU38 23/06/2016 Put 26.650 3.530 3.530 0.000   20 3.910
BHPZK8 23/06/2016 Call 26.660 1.700 1.700 0.000   0 1.505
BHPZL8 23/06/2016 Put 26.660 3.135 0.000 0.000 20 20 3.845
BHPWE7 23/06/2016 Call 27.120 0.000 0.000 0.000   500 1.400
BHPWF7 23/06/2016 Put 27.120 0.000 0.000 0.000   610 4.210
BHPYS8 23/06/2016 Call 27.130 1.525 1.525 0.000   0 1.340
BHPYT8 23/06/2016 Put 27.130 3.765 3.765 0.000   0 4.145
BHPU48 23/06/2016 Call 27.590 1.425 1.425 0.000   60 1.235
BHPU58 23/06/2016 Put 27.590 4.125 4.125 0.000   0 4.530
BHPWU7 23/06/2016 Call 28.050 0.000 0.000 0.000   40 1.100
BHPWV7 23/06/2016 Put 28.050 4.435 4.435 0.000   325 4.855
BHPYV8 23/06/2016 Call 28.060 0.000 0.000 0.000   0 1.055
BHPYU8 23/06/2016 Put 28.060 0.000 0.000 0.000   0 4.775
BHPTV8 23/06/2016 Call 28.520 1.125 1.125 0.000   0 0.965
BHPTW8 23/06/2016 Put 28.520 4.765 4.765 0.000   0 5.195
BHPYW8 23/06/2016 Call 28.530 1.075 1.075 0.000   0 0.930
BHPYX8 23/06/2016 Put 28.530 4.680 4.680 0.000   0 5.110
BHPWO7 23/06/2016 Call 28.990 0.000 0.000 0.950 20 5,220 0.845
BHPWP7 23/06/2016 Put 28.990 0.000 0.000 0.000   2,500 5.555
BHPZ18 23/06/2016 Call 29.000 0.000 0.000 0.000   0 0.820
BHPYZ8 23/06/2016 Put 29.000 0.000 0.000 0.000   320 5.460
BHPTX8 23/06/2016 Call 29.460 0.000 0.000 0.000   0 0.745
BHPTY8 23/06/2016 Put 29.460 0.000 0.000 0.000   0 5.920
BHPWK7 23/06/2016 Call 29.920 0.000 0.000 0.770 20 270 0.645
BHPWL7 23/06/2016 Put 29.920 0.000 0.000 0.000   103 6.290
BHPTZ8 23/06/2016 Call 30.390 0.000 0.000 0.000   20 0.560
BHPU18 23/06/2016 Put 30.390 6.200 6.200 0.000   15 6.675
BHPWM7 23/06/2016 Call 30.860 0.000 0.000 0.000   1,030 0.485
BHPWN7 23/06/2016 Put 30.860 6.590 6.590 0.000   1,080 7.075
BHPU68 23/06/2016 Call 31.330 0.000 0.000 0.000   0 0.415
BHPU78 23/06/2016 Put 31.330 0.000 0.000 0.000   0 7.480
BHPWQ7 23/06/2016 Call 31.800 0.000 0.000 0.000   143 0.365
BHPWR7 23/06/2016 Put 31.800 0.000 0.000 0.000   40 7.900
BHPVG8 23/06/2016 Call 31.810 0.430 0.430 0.000   0 0.355
BHPVF8 23/06/2016 Put 31.810 7.265 7.265 0.000   0 7.755
BHPWS7 23/06/2016 Call 32.730 0.000 0.000 0.000   182 0.265
BHPWT7 23/06/2016 Put 32.730 0.000 0.000 0.000   1,505 8.750
BHPXM7 23/06/2016 Call 33.670 0.000 0.000 0.000   269 0.200
BHPXN7 23/06/2016 Put 33.670 0.000 0.000 0.000   10 9.630
BHPYA7 23/06/2016 Call 34.600 0.000 0.000 0.000   157 0.150
BHPYB7 23/06/2016 Put 34.600 0.000 0.000 0.000   0 10.525
BHPYO7 23/06/2016 Call 35.540 0.000 0.000 0.000   70 0.110
BHPYP7 23/06/2016 Put 35.540 0.000 0.000 0.000   0 11.435
BHPXR8 23/06/2016 Call 35.550 0.135 0.135 0.000   0 0.110
BHPXQ8 23/06/2016 Put 35.550 10.695 10.695 0.000   20 11.240
BHPYS7 23/06/2016 Call 36.470 0.000 0.000 0.000   30 0.080
BHPYT7 23/06/2016 Put 36.470 0.000 0.000 0.000   0 12.345
BHPCL8 23/06/2016 Call 37.410 0.000 0.000 0.000   420 0.060
BHPCM8 23/06/2016 Put 37.410 0.000 0.000 0.000   99 13.265
BHPRP8 23/06/2016 Call 37.420 0.000 0.000 0.000   0 0.060
BHPRO8 23/06/2016 Put 37.420 0.000 0.000 0.000   130 13.055
BHPE78 23/06/2016 Call 38.340 0.000 0.000 0.000   0 0.045
BHPE88 23/06/2016 Put 38.340 0.000 0.000 0.000   0 14.180
BHPV38 23/06/2016 Call 39.280 0.000 0.000 0.000   40 0.035
BHPV48 23/06/2016 Put 39.280 0.000 0.000 0.000   85 15.105
BHPB57 23/06/2016 Call 40.210 0.000 0.000 0.000   0 0.025
BHPB67 23/06/2016 Put 40.210 0.000 0.000 0.000   120 16.020
BHPTC8 23/06/2016 Call 41.150 0.000 0.000 0.000   0 0.020
BHPTD8 23/06/2016 Put 41.150 0.000 0.000 0.000   565 16.950
BHPXS8 23/06/2016 Call 42.090 0.000 0.000 0.000   0 0.015
BHPXT8 23/06/2016 Put 42.090 0.000 0.000 0.000   20 17.620
BHPXV8 23/06/2016 Call 43.960 0.000 0.000 0.000   0 0.008
BHPXU8 23/06/2016 Put 43.960 0.000 0.000 0.000   50 19.455
BHPYO8 29/09/2016 Call 21.000 5.410 5.410 0.000   0 4.955
BHPYP8 29/09/2016 Put 21.000 1.340 1.340 0.000   60 1.405
BHPXM8 29/09/2016 Call 22.000 0.000 0.000 0.000   0 4.260
BHPXN8 29/09/2016 Put 22.000 0.000 0.000 0.000   40 1.830
BHPVR8 29/09/2016 Call 23.000 4.035 4.035 0.000   0 3.630
BHPVS8 29/09/2016 Put 23.000 0.000 0.000 2.150 20 20 2.320
BHPVH8 29/09/2016 Call 24.000 3.450 3.450 0.000   0 3.095
BHPVI8 29/09/2016 Put 24.000 2.675 2.675 0.000   20 2.860
BHPUE8 29/09/2016 Call 25.000 2.915 2.915 0.000   0 2.605
BHPUF8 29/09/2016 Put 25.000 3.210 3.210 0.000   0 3.465
BHPUK8 29/09/2016 Call 26.000 2.460 2.460 0.000   0 2.160
BHPUL8 29/09/2016 Put 26.000 3.780 3.780 0.000   0 4.095
BHPUM8 29/09/2016 Call 27.000 2.040 2.040 0.000   0 1.785
BHPUN8 29/09/2016 Put 27.000 4.410 4.410 0.000   0 4.760
BHPUQ8 29/09/2016 Call 28.000 1.670 1.670 0.000   160 1.455
BHPUR8 29/09/2016 Put 28.000 5.070 5.070 0.000   0 5.450
BHPUO8 29/09/2016 Call 29.000 0.000 0.000 1.250 20 60 1.160
BHPUP8 29/09/2016 Put 29.000 0.000 0.000 0.000   0 6.185
BHPUI8 29/09/2016 Call 30.000 0.000 0.000 0.000   40 0.925
BHPUJ8 29/09/2016 Put 30.000 0.000 0.000 0.000   0 6.955
BHPUG8 29/09/2016 Call 31.000 0.000 0.000 0.000   40 0.720
BHPUH8 29/09/2016 Put 31.000 0.000 0.000 0.000   0 7.765
BHPUC8 29/09/2016 Call 32.000 0.670 0.670 0.000   0 0.550
BHPUD8 29/09/2016 Put 32.000 8.110 8.110 0.000   0 8.615
BHPUA8 29/09/2016 Call 33.000 0.000 0.000 0.000   10 0.420
BHPUB8 29/09/2016 Put 33.000 0.000 0.000 0.000   0 9.510
BHPG87 22/12/2016 Call 21.510 0.000 0.000 0.000   0 4.720
BHPG97 22/12/2016 Put 21.510 1.760 2.160 1.980 10 110 2.160
BHPBS7 22/12/2016 Call 22.440 4.440 4.440 0.000   0 4.110
BHPBZ7 22/12/2016 Put 22.440 2.030 2.530 2.300 10 60 2.510
BHPW39 22/12/2016 Call 23.380 3.845 3.845 0.000   0 3.550
BHPW49 22/12/2016 Put 23.380 2.395 2.895 0.000   100 2.915
BHPW59 22/12/2016 Call 24.310 0.000 0.000 0.000   0 3.055
BHPW69 22/12/2016 Put 24.310 2.750 3.350 0.000   115 3.360
BHPTX9 22/12/2016 Call 25.250 2.840 2.840 0.000   4 2.615
BHPTY9 22/12/2016 Put 25.250 3.225 3.825 0.000   3,364 3.885
BHPGL9 22/12/2016 Call 26.180 2.425 2.425 0.000   1,539 2.205
BHPGO9 22/12/2016 Put 26.180 4.110 4.110 0.000   3,500 4.445
BHPEO9 22/12/2016 Call 27.120 2.040 2.040 0.000   60 1.855
BHPEP9 22/12/2016 Put 27.120 4.675 4.675 0.000   57 5.040
BHPC89 22/12/2016 Call 28.050 1.705 1.705 0.000   1,850 1.535
BHPC99 22/12/2016 Put 28.050 5.260 5.260 0.000   2,108 5.675
BHPY79 22/12/2016 Call 28.990 1.205 1.605 0.000   285 1.270
BHPY89 22/12/2016 Put 28.990 5.895 5.895 0.000   535 6.345
BHPR19 22/12/2016 Call 29.920 1.165 1.165 0.000   263 1.040
BHPR29 22/12/2016 Put 29.920 0.000 0.000 0.000   22 7.040
BHPM19 22/12/2016 Call 30.860 0.805 1.105 0.000   268 0.845
BHPM29 22/12/2016 Put 30.860 7.305 7.305 0.000   3,496 7.775
BHPM39 22/12/2016 Call 31.800 0.625 0.925 0.000   575 0.690
BHPM49 22/12/2016 Put 31.800 0.000 0.000 0.000   216 8.550
BHPM59 22/12/2016 Call 32.730 0.530 0.730 0.000   310 0.555
BHPM69 22/12/2016 Put 32.730 0.000 0.000 0.000   20 9.355
BHPM79 22/12/2016 Call 33.670 0.405 0.605 0.000   499 0.455
BHPM89 22/12/2016 Put 33.670 0.000 0.000 0.000   0 10.205
BHPM99 22/12/2016 Call 34.600 0.000 0.000 0.000   70 0.365
BHPMA9 22/12/2016 Put 34.600 0.000 0.000 0.000   0 11.070
BHPMB9 22/12/2016 Call 35.540 0.335 0.335 0.000   155 0.305
BHPMC9 22/12/2016 Put 35.540 0.000 0.000 0.000   289 11.965
BHPMD9 22/12/2016 Call 36.470 0.000 0.000 0.000   40 0.245
BHPMM9 22/12/2016 Put 36.470 0.000 0.000 0.000   0 12.865
BHPMN9 22/12/2016 Call 37.410 0.000 0.000 0.000   72 0.205
BHPMO9 22/12/2016 Put 37.410 0.000 0.000 0.000   0 13.780
BHPLY9 22/12/2016 Call 38.340 0.000 0.000 0.000   60 0.170
BHPLZ9 22/12/2016 Put 38.340 0.000 0.000 0.000   25 14.685
BHPNW9 22/12/2016 Call 39.280 0.000 0.000 0.000   24 0.140
BHPNX9 22/12/2016 Put 39.280 0.000 0.000 0.000   0 15.605
BHPB77 22/12/2016 Call 40.210 0.000 0.000 0.000   80 0.115
BHPB87 22/12/2016 Put 40.210 0.000 0.000 0.000   0 16.510
BHPTE8 22/12/2016 Call 41.150 0.000 0.000 0.000   0 0.095
BHPTF8 22/12/2016 Put 41.150 0.000 0.000 0.000   0 17.430
BHPGK7 29/06/2017 Call 21.510 0.000 0.000 0.000   0 4.825
BHPGL7 29/06/2017 Put 21.510 2.305 2.805 0.000   70 2.760
BHPC17 29/06/2017 Call 22.440 0.000 0.000 0.000   0 4.285
BHPC27 29/06/2017 Put 22.440 2.610 3.210 0.000   80 3.140
BHPW79 29/06/2017 Call 23.380 4.170 4.170 0.000   0 3.790
BHPW89 29/06/2017 Put 23.380 3.005 3.605 0.000   380 3.560
BHPW99 29/06/2017 Call 24.310 3.705 3.705 0.000   0 3.355
BHPWA9 29/06/2017 Put 24.310 3.440 4.040 0.000   221 4.035
BHPTZ9 29/06/2017 Call 25.250 3.300 3.300 0.000   0 2.960
BHPU19 29/06/2017 Put 25.250 3.935 4.535 0.000   60 4.545
BHPGP9 29/06/2017 Call 26.180 2.925 2.925 0.000   30 2.605
BHPGQ9 29/06/2017 Put 26.180 4.460 5.060 0.000   600 5.105
BHPEQ9 29/06/2017 Call 27.120 2.595 2.595 0.000   30 2.300
BHPER9 29/06/2017 Put 27.120 5.310 5.310 0.000   2,257 5.700
BHPCF9 29/06/2017 Call 28.050 2.295 2.295 0.000   50 2.010
BHPCG9 29/06/2017 Put 28.050 5.905 5.905 0.000   153 6.315
BHPYI8 29/06/2017 Call 28.990 2.025 2.025 0.000   60 1.780
BHPYJ8 29/06/2017 Put 28.990 0.000 0.000 0.000   60 6.980
BHPKI8 29/06/2017 Call 29.920 0.000 0.000 0.000   70 1.560
BHPKJ8 29/06/2017 Put 29.920 0.000 0.000 0.000   245 7.655
BHPJX8 29/06/2017 Call 30.860 1.580 1.580 0.000   130 1.380
BHPJY8 29/06/2017 Put 30.860 7.910 7.910 0.000   68 8.370
BHPK68 29/06/2017 Call 31.800 0.000 0.000 0.000   90 1.215
BHPK78 29/06/2017 Put 31.800 0.000 0.000 0.000   10 9.125
BHPK48 29/06/2017 Call 32.730 0.000 0.000 0.000   60 1.060
BHPK58 29/06/2017 Put 32.730 0.000 0.000 0.000   0 9.915
BHPJZ8 29/06/2017 Call 33.670 0.000 0.000 0.000   60 0.945
BHPK18 29/06/2017 Put 33.670 0.000 0.000 0.000   10 10.750
BHPK28 29/06/2017 Call 34.600 0.000 0.000 0.000   80 0.835
BHPK38 29/06/2017 Put 34.600 0.000 0.000 0.000   39 11.610
BHPKC8 29/06/2017 Call 35.540 0.000 0.000 0.000   100 0.730
BHPKD8 29/06/2017 Put 35.540 11.955 11.955 0.000   6 12.495
BHPKE8 29/06/2017 Call 36.470 0.000 0.000 0.000   130 0.655
BHPKF8 29/06/2017 Put 36.470 0.000 0.000 0.000   0 13.380
BHPKA8 29/06/2017 Call 37.410 0.000 0.000 0.000   80 0.580
BHPKB8 29/06/2017 Put 37.410 0.000 0.000 0.000   0 14.280
BHPK88 29/06/2017 Call 38.340 0.000 0.000 0.000   0 0.505
BHPK98 29/06/2017 Put 38.340 0.000 0.000 0.000   0 15.175
BHPLH8 29/06/2017 Call 39.280 0.000 0.000 0.000   0 0.455
BHPLI8 29/06/2017 Put 39.280 0.000 0.000 0.000   0 16.085
BHPM78 29/06/2017 Call 40.210 0.000 0.000 0.000   10 0.405
BHPM88 29/06/2017 Put 40.210 0.000 0.000 0.000   0 16.980
BHPTG8 29/06/2017 Call 41.150 0.000 0.000 0.000   0 0.355
BHPTH8 29/06/2017 Put 41.150 0.000 0.000 0.000   0 17.890
BHPMJ7 21/12/2017 Call 21.510 0.000 0.000 0.000   10 4.925
BHPMK7 21/12/2017 Put 21.510 0.000 0.000 0.000   130 2.825
BHPIY7 21/12/2017 Call 22.440 0.000 0.000 0.000   400 4.415
BHPIZ7 21/12/2017 Put 22.440 0.000 0.000 0.000   90 3.325
BHPIM7 21/12/2017 Call 23.380 0.000 0.000 0.000   0 3.925
BHPIP7 21/12/2017 Put 23.380 0.000 0.000 0.000   90 3.885
BHPIQ7 21/12/2017 Call 24.310 3.830 3.830 0.000   0 3.500
BHPIR7 21/12/2017 Put 24.310 4.275 4.275 0.000   60 4.445
BHPIS7 21/12/2017 Call 25.250 3.405 3.405 0.000   0 3.075
BHPIT7 21/12/2017 Put 25.250 4.505 5.105 0.000   80 5.050
BHPIU7 21/12/2017 Call 26.180 3.005 3.005 0.000   0 2.715
BHPIX7 21/12/2017 Put 26.180 5.345 5.345 0.000   93 5.640
BHPIG7 21/12/2017 Call 27.120 2.660 2.660 0.000   0 2.360
BHPIH7 21/12/2017 Put 27.120 5.900 5.900 0.000   75 6.260
BHPII7 21/12/2017 Call 28.050 2.330 2.330 0.000   60 2.055
BHPIJ7 21/12/2017 Put 28.050 6.475 6.475 0.000   30 6.875
BHPJ17 21/12/2017 Call 28.990 0.000 0.000 0.000   80 1.780
BHPJ27 21/12/2017 Put 28.990 0.000 0.000 0.000   0 7.510
BHPIK7 21/12/2017 Call 29.920 0.000 0.000 0.000   60 1.535
BHPIL7 21/12/2017 Put 29.920 7.705 7.705 0.000   50 8.155
BHPJ57 21/12/2017 Call 30.860 1.545 1.545 0.000   68 1.340
BHPJM7 21/12/2017 Put 30.860 8.375 8.375 0.000   313 8.825
BHPJV7 21/12/2017 Call 31.800 0.000 0.000 0.000   460 1.150
BHPJW7 21/12/2017 Put 31.800 0.000 0.000 0.000   630 9.545
BHPS47 21/12/2017 Call 32.730 0.965 1.265 0.000   1,000 1.000
BHPS57 21/12/2017 Put 32.730 9.465 10.265 0.000   2,500 10.335
BHPTN7 21/12/2017 Call 33.670 0.000 0.000 0.000   100 0.855
BHPTO7 21/12/2017 Put 33.670 0.000 0.000 0.000   0 11.195
BHPUG7 21/12/2017 Call 34.600 0.000 0.000 0.000   60 0.730
BHPUH7 21/12/2017 Put 34.600 0.000 0.000 0.000   10 12.080
BHPW27 21/12/2017 Call 35.540 0.500 0.000 0.000   110 0.625
BHPW37 21/12/2017 Put 35.540 0.000 0.000 0.000   0 12.980
BHPYQ8 28/06/2018 Call 21.000 5.060 5.060 0.000   0 4.575
BHPYR8 28/06/2018 Put 21.000 3.135 3.135 0.000   105 3.380
BHPXO8 28/06/2018 Call 22.000 4.285 4.285 0.000   0 3.865
BHPXP8 28/06/2018 Put 22.000 3.660 3.660 0.000   25 3.915
BHPVT8 28/06/2018 Call 23.000 3.690 3.690 0.000   0 3.315
BHPVU8 28/06/2018 Put 23.000 4.215 4.215 0.000   0 4.515
BHPVJ8 28/06/2018 Call 24.000 3.205 3.205 0.000   0 2.850
BHPVK8 28/06/2018 Put 24.000 4.815 4.815 0.000   0 5.120
BHPV78 28/06/2018 Call 25.000 2.795 2.795 0.000   0 2.480
BHPV88 28/06/2018 Put 25.000 5.440 5.440 0.000   0 5.785
BHPV98 28/06/2018 Call 26.000 2.435 2.435 0.000   0 2.150
BHPVA8 28/06/2018 Put 26.000 6.105 6.105 0.000   0 6.455
BHPUU8 28/06/2018 Call 27.000 2.130 2.130 0.000   0 1.880
BHPUV8 28/06/2018 Put 27.000 6.780 6.780 0.000   0 7.175
BHPUS8 28/06/2018 Call 28.000 1.870 1.870 0.000   0 1.635
BHPUT8 28/06/2018 Put 28.000 7.505 7.505 0.000   0 7.905
BHPVB8 28/06/2018 Call 29.000 1.635 1.635 0.000   0 1.435
BHPVC8 28/06/2018 Put 29.000 8.230 8.230 0.000   0 8.665
BHPVD8 28/06/2018 Call 30.000 1.445 1.445 0.000   0 1.255
BHPVE8 28/06/2018 Put 30.000 9.000 9.000 0.000   0 9.445
BHPUY8 28/06/2018 Call 31.000 1.265 1.265 0.000   0 1.095
BHPUZ8 28/06/2018 Put 31.000 9.775 9.775 0.000   0 10.235
BHPUW8 28/06/2018 Call 32.000 1.115 1.115 0.000   0 0.965
BHPUX8 28/06/2018 Put 32.000 10.575 10.575 0.000   0 11.060
BHPV58 28/06/2018 Call 33.000 0.985 0.985 0.000   0 0.840
BHPV68 28/06/2018 Put 33.000 11.395 11.395 0.000   0 11.880

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.