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 28.800 Down -0.580 28.800 28.810 28.850 28.850 28.570 3,494,794 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZP9 29/01/2015 Call 0.010 28.645 28.645 0.000   12,030 29.380
BHPEW7 29/01/2015 Call 0.110 28.540 28.540 0.000   885 29.270
BHPEV7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPEX7 29/01/2015 Call 22.000 6.655 6.655 0.000   200 7.390
BHPEY7 29/01/2015 Put 22.000 0.000 0.000 0.000   8,000 0.000
BHPY39 29/01/2015 Call 23.500 5.155 5.155 0.000   0 5.890
BHPY49 29/01/2015 Put 23.500 0.000 0.000 0.000   1,600 0.000
BHPRL8 29/01/2015 Call 24.000 4.655 4.655 0.000   761 5.390
BHPRM8 29/01/2015 Put 24.000 0.000 0.000 0.000   4,952 0.001
BHPL67 29/01/2015 Call 24.010 4.645 4.645 0.000   0 5.380
BHPL57 29/01/2015 Put 24.010 0.000 0.000 0.000   0 0.001
BHPY29 29/01/2015 Call 24.500 4.155 4.155 0.000   1 4.890
BHPY19 29/01/2015 Put 24.500 0.000 0.000 0.000   1,195 0.002
BHPL77 29/01/2015 Call 24.510 4.145 4.145 0.000   0 4.880
BHPL87 29/01/2015 Put 24.510 0.000 0.000 0.000   0 0.003
BHPRO8 29/01/2015 Call 25.000 3.655 3.655 0.000   100 4.395
BHPRN8 29/01/2015 Put 25.000 0.000 0.035 0.000   4,975 0.005
BHPLA7 29/01/2015 Call 25.010 3.645 3.645 0.000   0 4.385
BHPL97 29/01/2015 Put 25.010 0.000 0.000 0.000   80 0.005
BHPXY9 29/01/2015 Call 25.500 3.155 3.155 0.000   0 3.895
BHPXZ9 29/01/2015 Put 25.500 0.000 0.045 0.000   2,530 0.008
BHPCI7 29/01/2015 Call 25.510 3.145 3.145 0.000   0 3.885
BHPCJ7 29/01/2015 Put 25.510 0.000 0.000 0.000   250 0.008
BHPUL9 29/01/2015 Call 26.000 2.655 2.655 0.000   420 3.400
BHPUM9 29/01/2015 Put 26.000 0.000 0.040 0.000   4,361 0.015
BHPCH7 29/01/2015 Call 26.010 1.950 0.000 0.000   0 3.390
BHPCG7 29/01/2015 Put 26.010 0.001 0.001 0.000   860 0.015
BHPUN9 29/01/2015 Call 26.500 2.155 2.155 0.000   25 2.905
BHPUO9 29/01/2015 Put 26.500 0.000 0.050 0.000   6,000 0.020
BHPC97 29/01/2015 Call 26.510 2.145 2.145 0.000   20 2.895
BHPCF7 29/01/2015 Put 26.510 0.000 0.050 0.000   60 0.020
BHPFL9 29/01/2015 Call 27.000 1.635 2.040 0.000   700 2.410
BHPFK9 29/01/2015 Put 27.000 0.002 0.065 0.030 150 7,886 0.030
BHPC87 29/01/2015 Call 27.010 1.625 2.030 0.000   20 2.400
BHPC77 29/01/2015 Put 27.010 0.000 0.065 0.000   650 0.030
BHPFM9 29/01/2015 Call 27.500 1.160 1.565 1.250 14 829 1.925
BHPFN9 29/01/2015 Put 27.500 0.020 0.090 0.000   6,571 0.050
BHPC57 29/01/2015 Call 27.510 1.200 1.555 0.000   410 1.915
BHPC67 29/01/2015 Put 27.510 0.020 0.090 0.000   595 0.050
BHPFP9 29/01/2015 Call 28.000 0.780 1.070 0.780 220 2,691 1.455
BHPFO9 29/01/2015 Put 28.000 0.070 0.140 0.120 150 6,287 0.085
BHPYG9 29/01/2015 Call 28.010 0.755 1.060 0.000 200 1,030 1.445
BHPYF9 29/01/2015 Put 28.010 0.070 0.145 0.000   690 0.085
BHPFQ9 29/01/2015 Call 28.500 0.440 0.625 0.000   4,953 1.015
BHPFR9 29/01/2015 Put 28.500 0.175 0.250 0.250 240 3,529 0.150
BHPYH9 29/01/2015 Call 28.510 0.415 0.620 0.000   959 1.010
BHPYI9 29/01/2015 Put 28.510 0.170 0.265 0.000   520 0.155
BHPF39 29/01/2015 Call 29.000 0.225 0.295 0.240 342 9,864 0.640
BHPF49 29/01/2015 Put 29.000 0.420 0.485 0.550 150 4,816 0.280
BHPYL9 29/01/2015 Call 29.010 0.190 0.315 0.000   6,068 0.635
BHPYM9 29/01/2015 Put 29.010 0.350 0.530 0.000   1,149 0.285
BHPF59 29/01/2015 Call 29.500 0.060 0.100 0.070 40 12,890 0.355
BHPF69 29/01/2015 Put 29.500 0.630 0.890 0.830 15 9,323 0.505
BHPYK9 29/01/2015 Call 29.510 0.050 0.125 0.000   966 0.350
BHPYJ9 29/01/2015 Put 29.510 0.620 0.925 0.000   455 0.505
BHPDO9 29/01/2015 Call 30.000 0.000 0.060 0.035 25 9,200 0.170
BHPDP9 29/01/2015 Put 30.000 1.065 1.355 0.000   2,111 0.825
BHPYN9 29/01/2015 Call 30.010 0.000 0.065 0.000   1,644 0.170
BHPYO9 29/01/2015 Put 30.010 1.055 1.365 0.000   3,980 0.830
BHPBK9 29/01/2015 Call 30.500 0.000 0.045 0.000   7,738 0.075
BHPBL9 29/01/2015 Put 30.500 1.500 1.885 1.780 30 4,313 1.230
BHPTE9 29/01/2015 Call 30.510 0.000 0.045 0.000   941 0.075
BHPTD9 29/01/2015 Put 30.510 1.505 1.915 0.000   481 1.235
BHPZN8 29/01/2015 Call 31.000 0.000 0.035 0.000   8,001 0.030
BHPZO8 29/01/2015 Put 31.000 1.940 2.430 0.000   4,774 1.680
BHPG49 29/01/2015 Call 31.010 0.000 0.000 0.000   1,220 0.030
BHPG39 29/01/2015 Put 31.010 1.950 2.460 0.000   1,588 1.685
BHPYS8 29/01/2015 Call 31.500 0.000 0.035 0.000   4,028 0.010
BHPYT8 29/01/2015 Put 31.500 2.440 2.925 0.000   2,209 2.155
BHPEJ7 29/01/2015 Call 31.510 0.000 0.000 0.000   470 0.010
BHPEK7 29/01/2015 Put 31.510 2.855 2.855 0.000   160 2.160
BHPWL8 29/01/2015 Call 32.000 0.000 0.030 0.000   3,518 0.004
BHPWM8 29/01/2015 Put 32.000 2.890 3.500 0.000   685 2.645
BHPJ59 29/01/2015 Call 32.010 0.000 0.000 0.000   629 0.004
BHPJ49 29/01/2015 Put 32.010 0.000 0.000 3.240 40 3,267 2.650
BHPWF8 29/01/2015 Call 32.500 0.000 0.030 0.000   8,726 0.001
BHPWG8 29/01/2015 Put 32.500 3.390 4.000 0.000   2,056 3.135
BHPJ29 29/01/2015 Call 32.510 0.000 0.000 0.000   660 0.001
BHPJ39 29/01/2015 Put 32.510 3.855 3.855 0.000   927 3.140
BHPVQ8 29/01/2015 Call 33.000 0.000 0.025 0.000   2,945 0.000
BHPVR8 29/01/2015 Put 33.000 3.890 4.500 0.000   1,319 3.635
BHPPW8 29/01/2015 Call 33.010 0.000 0.000 0.000   220 0.000
BHPPV8 29/01/2015 Put 33.010 4.355 4.355 0.000   2,167 3.635
BHPUD8 29/01/2015 Call 33.500 0.000 0.000 0.000   4,127 0.000
BHPUE8 29/01/2015 Put 33.500 4.850 4.850 0.000   85 4.130
BHPNP9 29/01/2015 Call 33.510 0.000 0.000 0.000   128 0.000
BHPNO9 29/01/2015 Put 33.510 4.855 4.855 0.000   715 4.135
BHPSP8 29/01/2015 Call 34.000 0.000 0.000 0.000   3,106 0.000
BHPSQ8 29/01/2015 Put 34.000 5.350 5.350 0.000   1,540 4.630
BHPPX8 29/01/2015 Call 34.010 0.000 0.000 0.000   2,250 0.000
BHPQA8 29/01/2015 Put 34.010 5.355 5.355 0.000   2,423 4.630
BHPS58 29/01/2015 Call 34.500 0.000 0.000 0.000   922 0.000
BHPS68 29/01/2015 Put 34.500 5.850 5.850 0.000   30 5.130
BHPIN9 29/01/2015 Call 34.510 0.000 0.000 0.000   282 0.000
BHPIO9 29/01/2015 Put 34.510 5.855 5.855 0.000   575 5.130
BHPR88 29/01/2015 Call 35.000 0.000 0.000 0.000   4,544 0.000
BHPRK8 29/01/2015 Put 35.000 6.350 6.350 0.000   1,504 5.625
BHPQC8 29/01/2015 Call 35.010 0.000 0.000 0.000   943 0.000
BHPQB8 29/01/2015 Put 35.010 6.355 6.355 0.000   1,328 5.630
BHPPR8 29/01/2015 Call 35.500 0.000 0.000 0.000   2,219 0.000
BHPPS8 29/01/2015 Put 35.500 6.850 6.850 0.000   37 6.125
BHPXU8 29/01/2015 Call 35.510 0.000 0.000 0.000   285 0.000
BHPXT8 29/01/2015 Put 35.510 6.855 6.855 0.000   530 6.130
BHPN28 29/01/2015 Call 36.000 0.000 0.000 0.000   4,926 0.000
BHPN38 29/01/2015 Put 36.000 7.350 7.350 0.000   38 6.625
BHPQD8 29/01/2015 Call 36.010 0.000 0.000 0.000   1,006 0.000
BHPQE8 29/01/2015 Put 36.010 0.000 0.000 7.320 10 1,615 6.630
BHPPT8 29/01/2015 Call 36.500 0.000 0.000 0.000   1,573 0.000
BHPPU8 29/01/2015 Put 36.500 7.850 7.850 0.000   0 7.125
BHPGU9 29/01/2015 Call 36.510 0.000 0.000 0.000   0 0.000
BHPGT9 29/01/2015 Put 36.510 0.000 0.000 9.560 50 971 7.125
BHPMX8 29/01/2015 Call 37.000 0.000 0.000 0.000   1,494 0.000
BHPMY8 29/01/2015 Put 37.000 8.350 8.350 0.000   7 7.625
BHPQH8 29/01/2015 Call 37.010 0.000 0.000 0.000   1,195 0.000
BHPQF8 29/01/2015 Put 37.010 8.355 8.355 0.000   1,113 7.625
BHPP38 29/01/2015 Call 37.500 0.000 0.000 0.000   589 0.000
BHPP48 29/01/2015 Put 37.500 8.850 8.850 0.000   0 8.125
BHPF17 29/01/2015 Call 37.510 0.000 0.000 0.000   0 0.000
BHPEZ7 29/01/2015 Put 37.510 8.855 8.855 0.000   20 8.125
BHPPL8 29/01/2015 Call 38.000 0.000 0.000 0.000   1,212 0.000
BHPPM8 29/01/2015 Put 38.000 9.350 9.350 0.000   0 8.625
BHPKZ9 29/01/2015 Call 38.010 0.000 0.000 0.000   0 0.000
BHPL19 29/01/2015 Put 38.010 9.355 9.355 0.000   440 8.625
BHPP58 29/01/2015 Call 38.500 0.000 0.000 0.000   994 0.000
BHPP68 29/01/2015 Put 38.500 9.850 9.850 0.000   0 9.125
BHPPV9 29/01/2015 Call 38.510 0.000 0.000 0.000   0 0.000
BHPPW9 29/01/2015 Put 38.510 9.855 9.855 0.000   10 9.125
BHPPN8 29/01/2015 Call 39.000 0.000 0.000 0.000   260 0.000
BHPPO8 29/01/2015 Put 39.000 10.350 10.350 0.000   0 9.625
BHPPT9 29/01/2015 Call 39.010 0.000 0.000 0.000   0 0.000
BHPPU9 29/01/2015 Put 39.010 10.355 10.355 0.000   200 9.625
BHPP18 29/01/2015 Call 39.500 0.000 0.000 0.000   689 0.000
BHPP28 29/01/2015 Put 39.500 10.850 10.850 0.000   0 10.125
BHPZ58 29/01/2015 Call 39.510 0.000 0.000 0.000   0 0.000
BHPZ48 29/01/2015 Put 39.510 10.855 10.855 0.000   135 10.125
BHPP98 29/01/2015 Call 40.000 0.000 0.000 0.000   1,295 0.000
BHPPK8 29/01/2015 Put 40.000 11.350 11.350 0.000   0 10.625
BHPYO8 29/01/2015 Call 40.010 0.000 0.000 0.000   0 0.000
BHPYP8 29/01/2015 Put 40.010 11.355 11.355 0.000   239 10.625
BHPNY8 29/01/2015 Call 40.500 0.000 0.000 0.000   46 0.000
BHPNZ8 29/01/2015 Put 40.500 11.850 11.850 0.000   0 11.125
BHPP78 29/01/2015 Call 41.000 0.000 0.000 0.000   160 0.000
BHPP88 29/01/2015 Put 41.000 12.350 12.350 0.000   0 11.625
BHPN48 29/01/2015 Call 41.500 0.000 0.000 0.000   94 0.000
BHPN58 29/01/2015 Put 41.500 12.850 12.850 0.000   0 12.125
BHPPP8 29/01/2015 Call 42.000 0.000 0.000 0.000   0 0.000
BHPPQ8 29/01/2015 Put 42.000 13.350 13.350 0.000   0 12.625
BHPMZ8 29/01/2015 Call 42.500 0.000 0.000 0.000   15 0.000
BHPN18 29/01/2015 Put 42.500 13.850 13.850 0.000   0 13.125
BHPT68 29/01/2015 Call 43.000 0.000 0.000 0.000   0 0.000
BHPT78 29/01/2015 Put 43.000 14.350 14.350 0.000   0 13.625
BHPRP8 29/01/2015 Call 44.000 0.000 0.000 0.000   0 0.000
BHPRT8 29/01/2015 Put 44.000 15.350 15.350 0.000   0 14.620
BHPRV8 29/01/2015 Call 44.500 0.000 0.000 0.000   0 0.000
BHPRU8 29/01/2015 Put 44.500 15.850 15.850 0.000   0 15.120
BHPRW8 29/01/2015 Call 45.000 0.000 0.000 0.000   0 0.000
BHPRX8 29/01/2015 Put 45.000 16.350 16.350 0.000   0 15.620
BHPPR9 29/01/2015 Call 45.010 0.000 0.000 0.000   0 0.000
BHPPS9 29/01/2015 Put 45.010 16.355 16.355 0.000   170 15.615
BHPGN7 29/01/2015 Call 47.000 0.000 0.000 0.000   0 0.000
BHPGM7 29/01/2015 Put 47.000 18.350 18.350 0.000   0 17.620
BHPF67 29/01/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPF77 29/01/2015 Put 47.010 18.355 18.355 0.000   0 17.610
BHPGT7 29/01/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPGS7 29/01/2015 Put 48.010 19.355 19.355 0.000   10 18.610
BHPP59 29/01/2015 Call 50.010 0.000 0.000 0.000   0 0.000
BHPP39 29/01/2015 Put 50.010 21.355 21.355 0.000   0 20.610
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 38.850 38.850 0.000   4 38.100
BHPPN7 26/02/2015 Call 0.010 28.700 28.700 0.000   0 29.440
BHPPK7 26/02/2015 Call 0.100 28.550 28.550 0.000   0 29.280
BHPP97 26/02/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPP77 26/02/2015 Call 0.110 28.540 28.540 0.000   0 29.270
BHPP87 26/02/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPUJ9 26/02/2015 Call 20.000 8.690 8.690 0.000   0 9.435
BHPUK9 26/02/2015 Put 20.000 0.000 0.000 0.000   1,050 0.007
BHPUI9 26/02/2015 Call 21.000 7.695 7.695 0.000   0 8.440
BHPUH9 26/02/2015 Put 21.000 0.001 0.001 0.000   0 0.015
BHPUF9 26/02/2015 Call 22.000 6.700 6.700 0.000   56 7.455
BHPUG9 26/02/2015 Put 22.000 0.003 0.003 0.000   4,000 0.030
BHPCQ7 26/02/2015 Call 22.010 6.690 6.690 0.000   0 7.445
BHPCX7 26/02/2015 Put 22.010 0.003 0.003 0.000   0 0.030
BHPE27 26/02/2015 Call 22.500 6.205 6.205 0.000   0 6.965
BHPE37 26/02/2015 Put 22.500 0.006 0.006 0.000   0 0.040
BHPCZ7 26/02/2015 Call 22.510 6.195 6.195 0.000   0 6.955
BHPCY7 26/02/2015 Put 22.510 0.006 0.006 0.000   0 0.040
BHPUE9 26/02/2015 Call 23.000 5.710 5.710 0.000   0 6.475
BHPUC9 26/02/2015 Put 23.000 0.010 0.010 0.000   0 0.055
BHPD17 26/02/2015 Call 23.010 0.000 0.000 0.000 20 100 6.465
BHPD27 26/02/2015 Put 23.010 0.010 0.010 0.000   0 0.055
BHPE47 26/02/2015 Call 23.500 5.220 5.220 0.000   0 5.990
BHPE57 26/02/2015 Put 23.500 0.020 0.020 0.000   3,615 0.070
BHPI39 26/02/2015 Call 24.000 4.735 4.735 0.000   0 5.505
BHPI29 26/02/2015 Put 24.000 0.035 0.035 0.000   2,070 0.085
BHPFR7 26/02/2015 Call 24.500 4.260 4.260 0.000   275 5.020
BHPFS7 26/02/2015 Put 24.500 0.055 0.055 0.000   196 0.105
BHPGZ9 26/02/2015 Call 25.000 3.795 3.795 0.000   100 4.540
BHPI19 26/02/2015 Put 25.000 0.120 0.195 0.000   1,202 0.130
BHPM77 26/02/2015 Call 25.010 0.000 0.000 0.000   20 4.535
BHPM87 26/02/2015 Put 25.010 0.095 0.095 0.000   20 0.130
BHPZF9 26/02/2015 Call 25.500 3.340 3.340 0.000   0 4.070
BHPZG9 26/02/2015 Put 25.500 0.155 0.230 0.000   394 0.155
BHPKS9 26/02/2015 Call 26.000 2.905 2.905 0.000   50 3.605
BHPKT9 26/02/2015 Put 26.000 0.200 0.285 0.000   3,520 0.190
BHPF57 26/02/2015 Call 26.010 2.900 2.900 0.000   25 3.595
BHPF27 26/02/2015 Put 26.010 0.180 0.325 0.000   601 0.190
BHPUP9 26/02/2015 Call 26.500 2.490 2.490 0.000   10 3.150
BHPUQ9 26/02/2015 Put 26.500 0.275 0.340 0.330 40 675 0.235
BHPKV9 26/02/2015 Call 27.000 0.000 0.000 2.740 100 758 2.710
BHPKU9 26/02/2015 Put 27.000 0.355 0.430 0.430 100 4,242 0.300
BHPLY7 26/02/2015 Call 27.010 2.090 2.090 0.000   0 2.700
BHPLZ7 26/02/2015 Put 27.010 0.390 0.390 0.000   205 0.300
BHPTH9 26/02/2015 Call 27.500 1.690 2.075 0.000 300 1,884 2.290
BHPTI9 26/02/2015 Put 27.500 0.455 0.540 0.500 900 2,596 0.380
BHPM27 26/02/2015 Call 27.510 1.725 1.725 0.000   60 2.280
BHPM17 26/02/2015 Put 27.510 0.520 0.520 0.000   150 0.380
BHPKW9 26/02/2015 Call 28.000 1.450 1.605 1.420 210 1,304 1.890
BHPKX9 26/02/2015 Put 28.000 0.595 0.685 0.690 50 1,974 0.485
BHPNR9 26/02/2015 Call 28.010 1.320 1.725 0.000 200 604 1.885
BHPNQ9 26/02/2015 Put 28.010 0.555 0.750 0.000   1,649 0.480
BHPMI9 26/02/2015 Call 28.500 1.100 1.280 0.000 400 3,345 1.525
BHPMJ9 26/02/2015 Put 28.500 0.770 0.860 0.840 40 2,505 0.615
BHPNY9 26/02/2015 Call 28.510 1.050 1.355 1.140 30 260 1.520
BHPNZ9 26/02/2015 Put 28.510 0.680 0.980 0.000   300 0.615
BHPF79 26/02/2015 Call 29.000 0.850 0.930 0.820 160 6,767 1.195
BHPF89 26/02/2015 Put 29.000 0.935 1.090 0.000   1,465 0.790
BHPJO7 26/02/2015 Call 29.010 0.835 0.835 0.000   350 1.190
BHPJN7 26/02/2015 Put 29.010 1.115 1.115 1.060 20 285 0.785
BHPF99 26/02/2015 Call 29.500 0.630 0.720 0.600 30 3,739 0.910
BHPFF9 26/02/2015 Put 29.500 1.190 1.380 0.000   589 1.000
BHPKP7 26/02/2015 Call 29.510 0.620 0.620 0.000   211 0.905
BHPKO7 26/02/2015 Put 29.510 1.400 1.400 1.400 10 211 1.000
BHPDQ9 26/02/2015 Call 30.000 0.445 0.515 0.480 644 9,282 0.675
BHPDR9 26/02/2015 Put 30.000 1.490 1.700 0.000   3,693 1.265
BHPF87 26/02/2015 Call 30.010 0.395 0.590 0.000   1,012 0.665
BHPF97 26/02/2015 Put 30.010 1.420 1.825 1.710 10 585 1.260
BHPBM9 26/02/2015 Call 30.500 0.295 0.370 0.320 55 11,609 0.480
BHPBO9 26/02/2015 Put 30.500 1.850 2.030 2.030 30 1,010 1.570
BHPFG7 26/02/2015 Call 30.510 0.275 0.420 0.000   648 0.475
BHPFF7 26/02/2015 Put 30.510 1.770 2.175 2.100 20 630 1.565
BHPZP8 26/02/2015 Call 31.000 0.195 0.260 0.210 122 5,934 0.335
BHPZQ8 26/02/2015 Put 31.000 2.110 2.600 0.000   765 1.925
BHPG69 26/02/2015 Call 31.010 0.190 0.285 0.000   1,152 0.330
BHPG59 26/02/2015 Put 31.010 2.110 2.615 0.000   730 1.915
BHPYU8 26/02/2015 Call 31.500 0.115 0.180 0.000   1,147 0.225
BHPYV8 26/02/2015 Put 31.500 2.530 3.030 0.000   1,819 2.315
BHPFH7 26/02/2015 Call 31.510 0.140 0.140 0.000   315 0.220
BHPFI7 26/02/2015 Put 31.510 2.480 3.085 0.000   60 2.305
BHPWN8 26/02/2015 Call 32.000 0.060 0.125 0.000   3,398 0.150
BHPWO8 26/02/2015 Put 32.000 2.930 3.540 0.000   2,843 2.740
BHPFK7 26/02/2015 Call 32.010 0.090 0.090 0.000   50 0.150
BHPFJ7 26/02/2015 Put 32.010 3.375 3.375 0.000   228 2.725
BHPWH8 26/02/2015 Call 32.500 0.030 0.090 0.000   4,406 0.100
BHPWI8 26/02/2015 Put 32.500 0.000 4.150 0.000   343 3.190
BHPNM9 26/02/2015 Call 32.510 0.060 0.060 0.000   250 0.100
BHPNN9 26/02/2015 Put 32.510 0.000 0.000 0.000   395 3.170
BHPVS8 26/02/2015 Call 33.000 0.015 0.065 0.000   2,207 0.070
BHPVT8 26/02/2015 Put 33.000 4.355 4.355 0.000   2,226 3.660
BHPP19 26/02/2015 Call 33.010 0.035 0.035 0.000   240 0.070
BHPP29 26/02/2015 Put 33.010 4.325 4.325 0.000   660 3.635
BHPVG8 26/02/2015 Call 33.500 0.000 0.000 0.040 30 1,354 0.050
BHPVH8 26/02/2015 Put 33.500 4.850 4.850 0.000   3,397 4.140
BHPMZ7 26/02/2015 Call 33.510 0.020 0.020 0.000   0 0.050
BHPN17 26/02/2015 Put 33.510 4.810 4.810 0.000   10 4.110
BHPUR8 26/02/2015 Call 34.000 0.015 0.015 0.000   3,277 0.035
BHPUS8 26/02/2015 Put 34.000 5.350 5.350 0.000   2,310 4.630
BHPL49 26/02/2015 Call 34.010 0.015 0.015 0.000   300 0.035
BHPL59 26/02/2015 Put 34.010 5.300 5.300 0.000   807 4.595
BHPVE8 26/02/2015 Call 34.500 0.008 0.008 0.000   849 0.030
BHPVF8 26/02/2015 Put 34.500 5.850 5.850 0.000   80 5.125
BHPL79 26/02/2015 Call 34.510 0.008 0.008 0.000   35 0.030
BHPL69 26/02/2015 Put 34.510 0.000 0.000 0.000 20 611 5.085
BHPUV8 26/02/2015 Call 35.000 0.004 0.004 0.000   3,514 0.025
BHPUW8 26/02/2015 Put 35.000 6.350 6.350 0.000   117 5.625
BHPXA8 26/02/2015 Call 35.010 0.005 0.005 0.000   100 0.025
BHPXK8 26/02/2015 Put 35.010 6.290 6.290 0.000   787 5.580
BHPVK8 26/02/2015 Call 35.500 0.003 0.003 0.000   353 0.020
BHPVL8 26/02/2015 Put 35.500 6.850 6.850 0.000   5 6.125
BHPL89 26/02/2015 Call 35.510 0.003 0.003 0.000   0 0.020
BHPL99 26/02/2015 Put 35.510 6.790 6.790 0.000   690 6.080
BHPUX8 26/02/2015 Call 36.000 0.001 0.001 0.000   697 0.015
BHPV58 26/02/2015 Put 36.000 7.350 7.350 0.000   3 6.625
BHPXM8 26/02/2015 Call 36.010 0.001 0.001 0.000   237 0.015
BHPXL8 26/02/2015 Put 36.010 7.285 7.285 0.000   1,112 6.575
BHPVI8 26/02/2015 Call 36.500 0.001 0.001 0.000   221 0.015
BHPVJ8 26/02/2015 Put 36.500 7.850 7.850 0.000   10 7.125
BHPLI9 26/02/2015 Call 36.510 0.001 0.001 0.000   0 0.015
BHPLJ9 26/02/2015 Put 36.510 0.000 0.000 0.000 50 350 7.075
BHPVA8 26/02/2015 Call 37.000 0.000 0.000 0.000   1,645 0.009
BHPVB8 26/02/2015 Put 37.000 8.350 8.350 0.000   3 7.625
BHPXN8 26/02/2015 Call 37.010 0.000 0.000 0.000   20 0.009
BHPXO8 26/02/2015 Put 37.010 8.285 8.285 0.000   296 7.575
BHPUP8 26/02/2015 Call 37.500 0.000 0.000 0.000   55 0.006
BHPUQ8 26/02/2015 Put 37.500 8.850 8.850 0.000   0 8.125
BHPZH8 26/02/2015 Call 37.510 0.000 0.000 0.000   0 0.006
BHPZG8 26/02/2015 Put 37.510 8.785 8.785 0.000   273 8.075
BHPVC8 26/02/2015 Call 38.000 0.000 0.000 0.000   2,865 0.004
BHPVD8 26/02/2015 Put 38.000 9.350 9.350 0.000   40 8.625
BHPZI8 26/02/2015 Call 38.010 0.000 0.000 0.000   0 0.004
BHPZJ8 26/02/2015 Put 38.010 9.280 9.280 0.000   279 8.575
BHPUL8 26/02/2015 Call 38.500 0.000 0.000 0.000   260 0.002
BHPUM8 26/02/2015 Put 38.500 9.850 9.850 0.000   0 9.125
BHPJA9 26/02/2015 Call 38.510 0.000 0.000 0.000   0 0.002
BHPJ99 26/02/2015 Put 38.510 9.780 9.780 0.000   250 9.075
BHPV88 26/02/2015 Call 39.000 0.000 0.000 0.000   425 0.001
BHPV98 26/02/2015 Put 39.000 10.350 10.350 0.000   0 9.625
BHPKN7 26/02/2015 Call 39.010 0.000 0.000 0.000   0 0.001
BHPKM7 26/02/2015 Put 39.010 10.280 10.280 0.000   12 9.575
BHPUN8 26/02/2015 Call 39.500 0.000 0.000 0.000   0 0.001
BHPUO8 26/02/2015 Put 39.500 10.850 10.850 0.000   0 10.125
BHPZ78 26/02/2015 Call 39.510 0.000 0.000 0.000   0 0.001
BHPZ68 26/02/2015 Put 39.510 10.780 10.780 0.000   41 10.075
BHPV68 26/02/2015 Call 40.000 0.000 0.000 0.000   350 0.000
BHPV78 26/02/2015 Put 40.000 11.350 11.350 0.000   0 10.630
BHPYK8 26/02/2015 Call 40.010 0.000 0.000 0.000   0 0.001
BHPYL8 26/02/2015 Put 40.010 11.280 11.280 0.000   412 10.575
BHPUT8 26/02/2015 Call 40.500 0.000 0.000 0.000   0 0.000
BHPUU8 26/02/2015 Put 40.500 11.850 11.850 0.000   0 11.130
BHPGO7 26/02/2015 Call 47.000 0.000 0.000 0.000   0 0.000
BHPGP7 26/02/2015 Put 47.000 18.350 18.350 0.000   0 17.620
BHPGR7 26/02/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPGQ7 26/02/2015 Put 47.010 18.265 18.265 0.000   0 17.520
BHPFH8 26/03/2015 Call 0.010 27.985 27.985 0.000   230 28.740
BHPEU9 26/03/2015 Call 22.010 5.985 5.985 0.000   30 6.800
BHPEV9 26/03/2015 Put 22.010 0.095 0.170 0.000   3,600 0.075
BHPET9 26/03/2015 Call 22.510 5.500 5.500 0.000   0 6.335
BHPES9 26/03/2015 Put 22.510 0.115 0.205 0.000   620 0.110
BHPUR7 26/03/2015 Call 23.010 5.025 5.025 0.000   0 5.885
BHPUQ7 26/03/2015 Put 23.010 0.055 0.055 0.000   30 0.150
BHPM97 26/03/2015 Call 23.500 5.245 5.245 0.000   0 6.050
BHPMA7 26/03/2015 Put 23.500 0.085 0.085 0.000   0 0.200
BHPUS7 26/03/2015 Call 23.510 4.560 4.560 0.000   0 5.440
BHPUT7 26/03/2015 Put 23.510 0.085 0.085 0.000   350 0.200
BHPU57 26/03/2015 Call 24.000 4.765 4.765 0.000   0 5.565
BHPU47 26/03/2015 Put 24.000 0.130 0.130 0.000   3,944 0.235
BHPUV7 26/03/2015 Call 24.010 4.110 4.110 0.000   374 4.970
BHPUU7 26/03/2015 Put 24.010 0.130 0.130 0.000   240 0.235
BHPFT7 26/03/2015 Call 24.500 4.290 4.290 0.000   50 5.090
BHPFU7 26/03/2015 Put 24.500 0.260 0.400 0.000   10 0.275
BHPE29 26/03/2015 Call 24.510 3.670 3.670 0.000   0 4.515
BHPE19 26/03/2015 Put 24.510 0.260 0.400 0.000   750 0.270
BHPBF7 26/03/2015 Call 25.000 3.830 3.830 0.000   0 4.620
BHPBG7 26/03/2015 Put 25.000 0.350 0.465 0.000   1,506 0.320
BHPC28 26/03/2015 Call 25.010 3.250 3.250 0.000   3 4.065
BHPC18 26/03/2015 Put 25.010 0.325 0.470 0.000 50 590 0.320
BHPZH9 26/03/2015 Call 25.500 3.385 3.385 0.000   40 4.150
BHPZI9 26/03/2015 Put 25.500 0.425 0.550 0.000   1,322 0.380
BHPUR9 26/03/2015 Call 26.000 2.960 2.960 0.000   108 3.690
BHPUS9 26/03/2015 Put 26.000 0.525 0.650 0.000   929 0.460
BHPM37 26/03/2015 Call 26.010 2.475 2.475 0.000   60 3.180
BHPM47 26/03/2015 Put 26.010 0.485 0.485 0.000   500 0.460
BHPUT9 26/03/2015 Call 26.500 2.560 2.560 0.000   0 3.235
BHPUU9 26/03/2015 Put 26.500 0.645 0.765 0.740 6 2,874 0.550
BHPXO9 26/03/2015 Call 27.000 2.050 2.555 0.000   2,268 2.810
BHPXP9 26/03/2015 Put 27.000 0.790 0.900 0.880 3 9,024 0.670
BHPM67 26/03/2015 Call 27.010 1.800 1.800 0.000   0 2.370
BHPM57 26/03/2015 Put 27.010 0.800 0.800 0.000   90 0.665
BHPTJ9 26/03/2015 Call 27.500 1.770 2.135 0.000   571 2.405
BHPTK9 26/03/2015 Put 27.500 0.955 1.055 0.000   4,226 0.810
BHPPL9 26/03/2015 Call 28.000 1.550 1.790 0.000   2,878 2.030
BHPPM9 26/03/2015 Put 28.000 1.155 1.210 0.000   1,321 0.970
BHPTZ7 26/03/2015 Call 28.010 1.185 1.590 1.340 40 2,010 1.685
BHPU17 26/03/2015 Put 28.010 1.065 1.365 0.000   1,571 0.970
BHPMS9 26/03/2015 Call 28.500 1.210 1.455 1.345 10 1,560 1.685
BHPMT9 26/03/2015 Put 28.500 1.385 1.500 0.000 238 380 1.170
BHPQD9 26/03/2015 Call 29.000 0.930 1.165 1.020 82 3,503 1.380
BHPQE9 26/03/2015 Put 29.000 1.580 1.800 0.000   3,396 1.400
BHPFG9 26/03/2015 Call 29.500 0.780 0.885 0.830 10 5,450 1.105
BHPFH9 26/03/2015 Put 29.500 1.870 2.115 0.000   1,825 1.665
BHPQH9 26/03/2015 Call 30.000 0.590 0.685 0.000   7,634 0.860
BHPQI9 26/03/2015 Put 30.000 2.240 2.365 0.000   6,245 1.960
BHPTV7 26/03/2015 Call 30.010 0.445 0.640 0.490 20 346 0.700
BHPTW7 26/03/2015 Put 30.010 2.110 2.615 0.000   1,574 1.950
BHPBP9 26/03/2015 Call 30.500 0.425 0.530 0.000   745 0.655
BHPBQ9 26/03/2015 Put 30.500 2.560 2.845 0.000   7,760 2.290
BHPYP9 26/03/2015 Call 30.510 0.000 0.000 0.000   255 0.535
BHPYQ9 26/03/2015 Put 30.510 0.000 0.000 0.000   200 2.280
BHPQB9 26/03/2015 Call 31.000 0.300 0.390 0.000   5,707 0.490
BHPQC9 26/03/2015 Put 31.000 3.000 3.135 0.000 238 4,336 2.650
BHPSV7 26/03/2015 Call 31.010 0.235 0.380 0.000   2,758 0.400
BHPSU7 26/03/2015 Put 31.010 2.820 3.430 0.000   2,520 2.640
BHPYW8 26/03/2015 Call 31.500 0.205 0.285 0.000   2,060 0.360
BHPYX8 26/03/2015 Put 31.500 3.260 3.820 3.680 99 811 3.040
BHPN47 26/03/2015 Call 31.510 0.180 0.180 0.000   0 0.295
BHPN57 26/03/2015 Put 31.510 3.635 3.635 0.000   40 3.030
BHPQF9 26/03/2015 Call 32.000 0.135 0.215 0.000   1,931 0.260
BHPQG9 26/03/2015 Put 32.000 3.860 3.995 0.000   2,423 3.455
BHPSW7 26/03/2015 Call 32.010 0.120 0.215 0.000   1,696 0.215
BHPSX7 26/03/2015 Put 32.010 3.675 4.285 0.000   3,808 3.440
BHPQH7 26/03/2015 Call 32.500 0.095 0.165 0.000   2,980 0.185
BHPQI7 26/03/2015 Put 32.500 4.570 4.570 0.000   1,212 3.895
BHPSS7 26/03/2015 Call 32.510 0.085 0.160 0.000   315 0.155
BHPST7 26/03/2015 Put 32.510 4.550 4.550 0.000   724 3.875
BHPQL9 26/03/2015 Call 33.000 0.055 0.130 0.000   3,737 0.135
BHPQM9 26/03/2015 Put 33.000 5.045 5.045 0.000   2,488 4.350
BHPSZ7 26/03/2015 Call 33.010 0.065 0.065 0.000   665 0.115
BHPSY7 26/03/2015 Put 33.010 5.025 5.025 0.000   2,288 4.330
BHPQJ7 26/03/2015 Call 33.500 0.050 0.050 0.000   1,891 0.100
BHPQK7 26/03/2015 Put 33.500 5.535 5.535 0.000   1,145 4.820
BHPN27 26/03/2015 Call 33.510 0.045 0.045 0.000   0 0.085
BHPN37 26/03/2015 Put 33.510 5.510 5.510 0.000   138 4.800
BHPQN9 26/03/2015 Call 34.000 0.030 0.030 0.000   1,746 0.075
BHPQO9 26/03/2015 Put 34.000 6.025 6.025 0.000   8,123 5.295
BHPSA7 26/03/2015 Call 34.010 0.030 0.030 0.000   691 0.065
BHPSB7 26/03/2015 Put 34.010 6.000 6.000 0.000   6,451 5.275
BHPQ97 26/03/2015 Call 34.500 0.020 0.020 0.000   1,890 0.060
BHPQA7 26/03/2015 Put 34.500 6.515 6.515 0.000   2,242 5.785
BHPQJ9 26/03/2015 Call 35.000 0.015 0.015 0.000   4,711 0.050
BHPQK9 26/03/2015 Put 35.000 7.015 7.015 0.000   853 6.275
BHPSC7 26/03/2015 Call 35.010 0.000 0.000 0.000   1,003 0.045
BHPSD7 26/03/2015 Put 35.010 0.000 0.000 0.000   4,939 6.250
BHPQB7 26/03/2015 Call 35.500 0.009 0.009 0.000   1,478 0.045
BHPQC7 26/03/2015 Put 35.500 7.510 7.510 0.000   2,492 6.765
BHPWJ8 26/03/2015 Call 35.510 0.009 0.009 0.000   138 0.040
BHPWK8 26/03/2015 Put 35.510 7.485 7.485 0.000   1,110 6.740
BHPQR9 26/03/2015 Call 36.000 0.006 0.006 0.000   4,272 0.040
BHPQS9 26/03/2015 Put 36.000 8.010 8.010 0.000   3,906 7.260
BHPSF7 26/03/2015 Call 36.010 0.006 0.006 0.000   370 0.035
BHPSE7 26/03/2015 Put 36.010 7.980 7.980 0.000   1,608 7.230
BHPQL7 26/03/2015 Call 36.500 0.004 0.004 0.000   5,481 0.035
BHPQM7 26/03/2015 Put 36.500 8.505 8.505 0.000   2,156 7.755
BHPSR7 26/03/2015 Call 36.510 0.004 0.004 0.000   168 0.035
BHPSQ7 26/03/2015 Put 36.510 8.480 8.480 0.000   1,408 7.725
BHPQP9 26/03/2015 Call 37.000 0.002 0.002 0.000   3,093 0.035
BHPQQ9 26/03/2015 Put 37.000 9.005 9.005 0.000   541 8.250
BHPSG7 26/03/2015 Call 37.010 0.002 0.002 0.000   1,203 0.030
BHPSH7 26/03/2015 Put 37.010 8.975 8.975 0.000   3,281 8.220
BHPQN7 26/03/2015 Call 37.500 0.001 0.001 0.000   502 0.030
BHPQO7 26/03/2015 Put 37.500 9.500 9.500 0.000   477 8.750
BHPW98 26/03/2015 Call 37.510 0.001 0.001 0.000   1,040 0.030
BHPWA8 26/03/2015 Put 37.510 9.475 9.475 0.000   970 8.720
BHPVN9 26/03/2015 Call 38.000 0.001 0.001 0.000   21,941 0.030
BHPVW9 26/03/2015 Put 38.000 10.000 10.000 0.000   888 9.245
BHPSJ7 26/03/2015 Call 38.010 0.000 0.000 0.000   1,097 0.030
BHPSI7 26/03/2015 Put 38.010 9.970 9.970 0.000   2,886 9.215
BHPQF7 26/03/2015 Call 38.500 0.001 0.001 0.000   4,633 0.030
BHPQG7 26/03/2015 Put 38.500 10.500 10.500 0.000   666 9.745
BHPF37 26/03/2015 Call 39.000 0.000 0.000 0.000   3,788 0.030
BHPF47 26/03/2015 Put 39.000 10.995 10.995 0.000   2,127 10.245
BHPT17 26/03/2015 Call 39.010 0.000 0.000 0.000   286 0.030
BHPT27 26/03/2015 Put 39.010 10.965 10.965 0.000   1,361 10.210
BHPQD7 26/03/2015 Call 39.500 0.000 0.000 0.000   1,892 0.030
BHPQE7 26/03/2015 Put 39.500 11.495 11.495 0.000   120 10.740
BHPZ98 26/03/2015 Call 39.510 0.000 0.000 0.000   0 0.030
BHPZ88 26/03/2015 Put 39.510 11.465 11.465 0.000   154 10.710
BHPCJ8 26/03/2015 Call 40.000 0.000 0.000 0.000   2,414 0.025
BHPCK8 26/03/2015 Put 40.000 11.995 11.995 0.000   959 11.240
BHPT47 26/03/2015 Call 40.010 0.000 0.000 0.000   2,154 0.025
BHPT37 26/03/2015 Put 40.010 11.965 11.965 0.000   667 11.205
BHPSM7 26/03/2015 Call 40.500 0.000 0.000 0.000   475 0.025
BHPSN7 26/03/2015 Put 40.500 12.495 12.495 0.000   200 11.735
BHPE58 26/03/2015 Call 41.000 0.000 0.000 0.000   1,321 0.020
BHPE68 26/03/2015 Put 41.000 12.990 12.990 0.000   374 12.235
BHPC58 26/03/2015 Call 41.010 0.000 0.000 0.000   50 0.020
BHPC48 26/03/2015 Put 41.010 12.960 12.960 0.000   275 12.200
BHPTF7 26/03/2015 Call 41.500 0.000 0.000 0.000   299 0.020
BHPTG7 26/03/2015 Put 41.500 13.490 13.490 0.000   212 12.735
BHPYB9 26/03/2015 Call 41.510 0.000 0.000 0.000   0 0.020
BHPYC9 26/03/2015 Put 41.510 13.455 13.455 0.000   0 12.700
BHPUY8 26/03/2015 Call 42.000 0.000 0.000 0.000   1,052 0.015
BHPUZ8 26/03/2015 Put 42.000 13.990 13.990 0.000   141 13.230
BHPC68 26/03/2015 Call 42.010 0.000 0.000 0.000   1,017 0.015
BHPC78 26/03/2015 Put 42.010 13.955 13.955 0.000   900 13.195
BHPMT8 26/03/2015 Call 42.500 0.000 0.000 0.000   200 0.015
BHPMU8 26/03/2015 Put 42.500 14.485 14.485 0.000   0 13.730
BHPZU9 26/03/2015 Call 42.510 0.000 0.000 0.000   0 0.015
BHPZV9 26/03/2015 Put 42.510 14.455 14.455 0.000   10 13.695
BHPB17 26/03/2015 Call 43.000 0.000 0.000 0.000   1,211 0.010
BHPB27 26/03/2015 Put 43.000 14.985 14.985 0.000   150 14.230
BHPC98 26/03/2015 Call 43.010 0.000 0.000 0.000   0 0.010
BHPC88 26/03/2015 Put 43.010 14.950 14.950 0.000   610 14.190
BHPPZ9 26/03/2015 Call 43.510 0.000 0.000 0.000   0 0.010
BHPQ19 26/03/2015 Put 43.510 15.450 15.450 0.000   0 14.690
BHPCF8 26/03/2015 Call 44.010 0.000 0.000 0.000   350 0.008
BHPCG8 26/03/2015 Put 44.010 15.945 15.945 0.000   1,552 15.185
BHPZL7 26/03/2015 Call 45.010 0.000 0.000 0.000   220 0.005
BHPZK7 26/03/2015 Put 45.010 16.940 16.940 0.000   227 16.185
BHPFI8 26/03/2015 Call 45.510 0.000 0.000 0.000   250 0.004
BHPFJ8 26/03/2015 Put 45.510 17.440 17.440 0.000   31 16.680
BHPZM7 26/03/2015 Call 46.010 0.000 0.000 0.000   350 0.004
BHPZN7 26/03/2015 Put 46.010 17.940 17.940 0.000   636 17.180
BHPFM7 26/03/2015 Call 47.010 0.000 0.000 0.000   0 0.002
BHPFL7 26/03/2015 Put 47.010 18.935 18.935 0.000   20 18.175
BHPZY7 26/03/2015 Call 48.500 0.000 0.000 0.000   450 0.001
BHPB18 26/03/2015 Put 48.500 20.470 20.470 0.000   22 19.710
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 25.905 25.905 0.000   240 25.140
BHPJ79 26/03/2015 Call 63.010 0.000 0.000 0.000   0 0.000
BHPJ89 26/03/2015 Put 63.010 34.870 34.870 0.000   200 34.100
BHPZ29 23/04/2015 Call 17.000 11.700 11.700 0.000   4 12.440
BHPZ19 23/04/2015 Put 17.000 0.025 0.025 0.000   0 0.030
BHPZ39 23/04/2015 Call 17.500 11.205 11.205 0.000   0 11.940
BHPZ49 23/04/2015 Put 17.500 0.030 0.030 0.000   0 0.035
BHPZ69 23/04/2015 Call 18.000 10.705 10.705 0.000   0 11.445
BHPZ59 23/04/2015 Put 18.000 0.035 0.035 0.000   0 0.040
BHPZ79 23/04/2015 Call 18.500 10.210 10.210 0.000   0 10.945
BHPZ89 23/04/2015 Put 18.500 0.040 0.040 0.000   0 0.050
BHPNT7 23/04/2015 Call 18.510 9.515 9.515 0.000   0 10.265
BHPNS7 23/04/2015 Put 18.510 0.045 0.045 0.000   0 0.050
BHPZA9 23/04/2015 Call 19.000 9.710 9.710 0.000   0 10.450
BHPZ99 23/04/2015 Put 19.000 0.050 0.050 0.000   0 0.060
BHPNQ7 23/04/2015 Call 19.010 9.025 9.025 0.000   0 9.780
BHPNR7 23/04/2015 Put 19.010 0.050 0.050 0.000   0 0.060
BHPD57 23/04/2015 Call 19.500 9.215 9.215 0.000   0 9.955
BHPD67 23/04/2015 Put 19.500 0.060 0.060 0.000   0 0.070
BHPNP7 23/04/2015 Call 19.510 8.540 8.540 0.000   0 9.290
BHPNO7 23/04/2015 Put 19.510 0.060 0.060 0.000   0 0.070
BHPXV9 23/04/2015 Call 20.000 8.715 8.715 0.000   0 9.455
BHPXW9 23/04/2015 Put 20.000 0.075 0.075 0.000   200 0.085
BHPD47 23/04/2015 Call 20.010 8.050 8.050 0.000   0 8.810
BHPD37 23/04/2015 Put 20.010 0.075 0.075 0.000   0 0.085
BHPK67 23/04/2015 Call 20.510 7.565 7.565 0.000   0 8.330
BHPK77 23/04/2015 Put 20.510 0.090 0.090 0.000   0 0.105
BHPXU9 23/04/2015 Call 21.000 7.725 7.725 0.000   0 8.470
BHPXT9 23/04/2015 Put 21.000 0.105 0.105 0.000   0 0.125
BHPK97 23/04/2015 Call 21.010 7.085 7.085 0.000   0 7.850
BHPK87 23/04/2015 Put 21.010 0.105 0.105 0.000   0 0.125
BHPKA7 23/04/2015 Call 21.510 6.610 6.610 0.000   0 7.380
BHPKB7 23/04/2015 Put 21.510 0.130 0.130 0.000   10 0.150
BHPRM9 23/04/2015 Call 22.000 6.735 6.735 0.000   0 7.485
BHPRN9 23/04/2015 Put 22.000 0.160 0.160 0.000   350 0.175
BHPRL9 23/04/2015 Call 23.000 5.570 6.275 0.000   0 6.510
BHPRK9 23/04/2015 Put 23.000 0.235 0.235 0.000   400 0.240
BHPMB7 23/04/2015 Call 23.500 5.280 5.280 0.000   0 6.030
BHPMC7 23/04/2015 Put 23.500 0.290 0.290 0.000   0 0.285
BHPRI9 23/04/2015 Call 24.000 4.670 5.280 0.000   0 5.545
BHPRJ9 23/04/2015 Put 24.000 0.320 0.460 0.000   1 0.330
BHPFV7 23/04/2015 Call 24.500 4.330 4.330 0.000   0 5.065
BHPFW7 23/04/2015 Put 24.500 0.415 0.415 0.000   80 0.390
BHPRH9 23/04/2015 Call 25.000 3.760 4.365 0.000   0 4.600
BHPRG9 23/04/2015 Put 25.000 0.445 0.635 0.000   145 0.455
BHPZJ9 23/04/2015 Call 25.500 3.315 3.925 0.000   0 4.135
BHPZK9 23/04/2015 Put 25.500 0.540 0.735 0.000   100 0.535
BHPR99 23/04/2015 Call 26.000 2.900 3.505 0.000   0 3.690
BHPRF9 23/04/2015 Put 26.000 0.660 0.895 0.000   1,850 0.620
BHPNK7 23/04/2015 Call 26.010 2.680 2.680 0.000   0 3.315
BHPNL7 23/04/2015 Put 26.010 0.710 0.710 0.000   60 0.620
BHPUV9 23/04/2015 Call 26.500 2.495 3.100 0.000   0 3.260
BHPUW9 23/04/2015 Put 26.500 0.735 1.030 0.000   110 0.730
BHPUX9 23/04/2015 Call 27.000 2.170 2.675 0.000   0 2.850
BHPUY9 23/04/2015 Put 27.000 0.950 1.070 0.000   669 0.850
BHPWY9 23/04/2015 Call 27.010 1.995 1.995 0.000   0 2.560
BHPWX9 23/04/2015 Put 27.010 0.000 0.000 0.990 40 140 0.850
BHPTL9 23/04/2015 Call 27.500 1.830 2.320 0.000   350 2.475
BHPTM9 23/04/2015 Put 27.500 1.115 1.250 0.000   20 1.005
BHPPN9 23/04/2015 Call 28.000 1.675 1.885 1.670 500 64 2.115
BHPPO9 23/04/2015 Put 28.000 1.310 1.465 0.000   78 1.170
BHPWZ9 23/04/2015 Call 28.010 1.425 1.425 0.000   60 1.915
BHPX19 23/04/2015 Put 28.010 0.000 0.000 0.000   210 1.165
BHPN59 23/04/2015 Call 28.500 1.390 1.570 0.000   50 1.795
BHPN69 23/04/2015 Put 28.500 1.535 1.700 0.000   100 1.370
BHPL29 23/04/2015 Call 29.000 1.120 1.290 0.000   355 1.510
BHPL39 23/04/2015 Put 29.000 1.795 1.955 1.970 20 611 1.600
BHPX39 23/04/2015 Call 29.010 0.000 0.000 1.150 10 210 1.375
BHPX29 23/04/2015 Put 29.010 1.930 1.930 0.000   70 1.585
BHPKM9 23/04/2015 Call 29.500 0.905 1.050 0.000   379 1.245
BHPKN9 23/04/2015 Put 29.500 2.090 2.230 0.000   42 1.855
BHPJB9 23/04/2015 Call 30.000 0.715 0.840 0.000   1,747 1.020
BHPJC9 23/04/2015 Put 30.000 2.415 2.575 0.000   310 2.145
BHPX49 23/04/2015 Call 30.010 0.000 0.000 0.000   120 0.945
BHPX59 23/04/2015 Put 30.010 2.570 2.570 0.000   415 2.130
BHPJD9 23/04/2015 Call 30.500 0.555 0.670 0.000   256 0.825
BHPJE9 23/04/2015 Put 30.500 2.765 2.930 0.000   5 2.475
BHPJF9 23/04/2015 Call 31.000 0.420 0.530 0.000   828 0.655
BHPJG9 23/04/2015 Put 31.000 2.965 3.560 0.000   140 2.825
BHPX79 23/04/2015 Call 31.010 0.390 0.390 0.000   145 0.620
BHPX69 23/04/2015 Put 31.010 3.315 3.315 0.000   180 2.795
BHPJH9 23/04/2015 Call 31.500 0.320 0.415 0.000   390 0.515
BHPJI9 23/04/2015 Put 31.500 3.365 3.970 0.000   194 3.200
BHPU29 23/04/2015 Call 31.510 0.305 0.450 0.000   90 0.490
BHPU39 23/04/2015 Put 31.510 3.320 3.925 0.000   0 3.170
BHPJJ9 23/04/2015 Call 32.000 0.225 0.370 0.000   183 0.405
BHPJK9 23/04/2015 Put 32.000 3.785 4.395 0.000   370 3.600
BHPU59 23/04/2015 Call 32.010 0.220 0.365 0.000   130 0.385
BHPU49 23/04/2015 Put 32.010 3.730 4.340 0.000   0 3.560
BHPJL9 23/04/2015 Call 32.500 0.180 0.275 0.000   620 0.315
BHPJM9 23/04/2015 Put 32.500 4.225 4.835 0.000   85 4.020
BHPU69 23/04/2015 Call 32.510 0.180 0.270 0.000   30 0.300
BHPU79 23/04/2015 Put 32.510 4.160 4.770 0.000   65 3.970
BHPJN9 23/04/2015 Call 33.000 0.145 0.145 0.000   145 0.235
BHPJO9 23/04/2015 Put 33.000 4.675 5.285 0.000   146 4.445
BHPU99 23/04/2015 Call 33.010 0.140 0.140 0.000   0 0.235
BHPU89 23/04/2015 Put 33.010 5.040 5.040 0.000   300 4.395
BHPJP9 23/04/2015 Call 33.500 0.110 0.110 0.000   846 0.185
BHPJQ9 23/04/2015 Put 33.500 5.575 5.575 0.000   82 4.895
BHPUA9 23/04/2015 Call 33.510 0.110 0.110 0.000   60 0.180
BHPUB9 23/04/2015 Put 33.510 5.505 5.505 0.000   440 4.830
BHPJT9 23/04/2015 Call 34.000 0.090 0.295 0.000   1,355 0.135
BHPJU9 23/04/2015 Put 34.000 6.055 6.055 0.000   55 5.350
BHPJV9 23/04/2015 Call 34.500 0.070 0.070 0.000   105 0.100
BHPJW9 23/04/2015 Put 34.500 6.540 6.540 0.000   10 5.815
BHPLI7 23/04/2015 Call 34.510 0.070 0.070 0.000   0 0.100
BHPLH7 23/04/2015 Put 34.510 6.460 6.460 0.000   68 5.745
BHPJX9 23/04/2015 Call 35.000 0.055 0.055 0.000   160 0.080
BHPJY9 23/04/2015 Put 35.000 7.030 7.030 0.000   0 6.295
BHPLD7 23/04/2015 Call 35.010 0.055 0.055 0.000   0 0.080
BHPLE7 23/04/2015 Put 35.010 6.945 6.945 0.000   10 6.215
BHPJZ9 23/04/2015 Call 35.500 0.045 0.045 0.000   100 0.060
BHPK19 23/04/2015 Put 35.500 7.520 7.520 0.000   12 6.780
BHPLJ7 23/04/2015 Call 35.510 0.045 0.045 0.000   0 0.060
BHPLK7 23/04/2015 Put 35.510 7.435 7.435 0.000   70 6.695
BHPK29 23/04/2015 Call 36.000 0.035 0.035 0.000   172 0.050
BHPK79 23/04/2015 Put 36.000 8.015 8.015 0.000   0 7.270
BHPLM7 23/04/2015 Call 36.010 0.035 0.035 0.000   0 0.050
BHPLL7 23/04/2015 Put 36.010 7.925 7.925 0.000   150 7.185
BHPK89 23/04/2015 Call 36.500 0.030 0.030 0.000   105 0.045
BHPK99 23/04/2015 Put 36.500 8.515 8.515 0.000   30 7.765
BHPKA9 23/04/2015 Call 37.000 0.025 0.025 0.000   85 0.040
BHPKB9 23/04/2015 Put 37.000 9.010 9.010 0.000   0 8.260
BHPEQ7 23/04/2015 Call 37.010 0.025 0.025 0.000   0 0.040
BHPEP7 23/04/2015 Put 37.010 8.915 8.915 0.000   316 8.165
BHPKE9 23/04/2015 Call 37.500 0.020 0.020 0.000   90 0.035
BHPKF9 23/04/2015 Put 37.500 9.505 9.505 0.000   0 8.755
BHPKG9 23/04/2015 Call 38.000 0.015 0.015 0.000   0 0.030
BHPKH9 23/04/2015 Put 38.000 10.005 10.005 0.000   0 9.255
BHPE67 23/04/2015 Call 39.510 0.006 0.006 0.000   0 0.015
BHPE77 23/04/2015 Put 39.510 11.385 11.385 0.000   0 10.630
BHPQ29 23/04/2015 Call 43.510 0.001 0.001 0.000   0 0.001
BHPQ39 23/04/2015 Put 43.510 15.355 15.355 0.000   105 14.600
BHPNV7 28/05/2015 Call 17.000 11.705 11.705 0.000   0 12.440
BHPNU7 28/05/2015 Put 17.000 0.045 0.045 0.000   0 0.050
BHPP57 28/05/2015 Call 17.500 11.205 11.205 0.000   0 11.945
BHPP67 28/05/2015 Put 17.500 0.055 0.055 0.000   0 0.065
BHPNW7 28/05/2015 Call 17.510 10.585 10.585 0.000   0 11.340
BHPNX7 28/05/2015 Put 17.510 0.055 0.055 0.000   0 0.065
BHPD77 28/05/2015 Call 18.000 10.710 10.710 0.000   0 11.450
BHPD87 28/05/2015 Put 18.000 0.065 0.065 0.000   0 0.075
BHPNZ7 28/05/2015 Call 18.500 10.215 10.215 0.000   0 10.950
BHPNY7 28/05/2015 Put 18.500 0.080 0.080 0.000   0 0.085
BHPP17 28/05/2015 Call 18.510 9.620 9.620 0.000   0 10.375
BHPP27 28/05/2015 Put 18.510 0.080 0.080 0.000   0 0.085
BHPDK7 28/05/2015 Call 19.000 9.715 9.715 0.000   0 10.455
BHPD97 28/05/2015 Put 19.000 0.095 0.095 0.000   500 0.100
BHPKE7 28/05/2015 Call 19.500 9.220 9.220 0.000   0 9.960
BHPKJ7 28/05/2015 Put 19.500 0.110 0.110 0.000   0 0.115
BHPDL7 28/05/2015 Call 20.000 8.730 8.730 0.000   0 9.470
BHPDM7 28/05/2015 Put 20.000 0.135 0.135 0.000   320 0.140
BHPKD7 28/05/2015 Call 20.010 8.190 8.190 0.000   0 8.950
BHPKC7 28/05/2015 Put 20.010 0.135 0.135 0.000   0 0.140
BHPKL7 28/05/2015 Call 20.500 8.235 8.235 0.000   0 8.980
BHPKK7 28/05/2015 Put 20.500 0.155 0.155 0.000   2,000 0.165
BHPDO7 28/05/2015 Call 21.000 7.745 7.745 0.000   0 8.490
BHPDN7 28/05/2015 Put 21.000 0.185 0.185 0.000   0 0.195
BHPDP7 28/05/2015 Call 22.000 6.775 6.775 0.000   0 7.525
BHPDQ7 28/05/2015 Put 22.000 0.255 0.255 0.000   50 0.265
BHPMD7 28/05/2015 Call 23.500 5.360 5.360 0.000   0 6.105
BHPME7 28/05/2015 Put 23.500 0.425 0.425 0.000   0 0.415
BHPFX7 28/05/2015 Call 24.000 4.905 4.905 0.000   0 5.650
BHPFY7 28/05/2015 Put 24.000 0.500 0.500 0.000   0 0.480
BHPFZ7 28/05/2015 Call 24.500 4.460 4.460 0.000   0 5.190
BHPG17 28/05/2015 Put 24.500 0.590 0.590 0.000   20 0.545
BHPBH7 28/05/2015 Call 25.000 4.030 4.030 0.000   0 4.750
BHPBI7 28/05/2015 Put 25.000 0.690 0.690 0.000   0 0.630
BHPZL9 28/05/2015 Call 25.500 3.615 3.615 0.000   0 4.310
BHPZM9 28/05/2015 Put 25.500 0.810 0.810 0.000   0 0.720
BHPV49 28/05/2015 Call 26.000 3.215 3.215 0.000   0 3.895
BHPV59 28/05/2015 Put 26.000 0.935 0.935 0.000   15 0.830
BHPNN7 28/05/2015 Call 26.010 3.050 3.050 0.000   0 3.700
BHPNM7 28/05/2015 Put 26.010 0.930 0.930 0.000   105 0.820
BHPV69 28/05/2015 Call 26.500 2.835 2.835 0.000   0 3.490
BHPV79 28/05/2015 Put 26.500 1.090 1.090 0.000   0 0.950
BHPV89 28/05/2015 Call 27.000 2.475 2.475 0.000   0 3.105
BHPV99 28/05/2015 Put 27.000 1.255 1.255 0.000   0 1.090
BHPX89 28/05/2015 Call 27.010 2.370 2.370 0.000   0 2.965
BHPX99 28/05/2015 Put 27.010 0.000 0.000 1.225 40 120 1.080
BHPTN9 28/05/2015 Call 27.500 2.150 2.150 0.000   0 2.740
BHPTO9 28/05/2015 Put 27.500 1.455 1.455 0.000   98 1.250
BHPTP9 28/05/2015 Call 28.000 0.000 0.000 0.000   30 2.395
BHPTQ9 28/05/2015 Put 28.000 0.000 0.000 0.000   0 1.435
BHPXB9 28/05/2015 Call 28.010 1.780 1.780 0.000   20 2.305
BHPXA9 28/05/2015 Put 28.010 1.650 1.650 0.000   150 1.420
BHPSM9 28/05/2015 Call 28.500 0.000 0.000 0.000   162 2.075
BHPSN9 28/05/2015 Put 28.500 0.000 0.000 0.000   15 1.630
BHPSJ9 28/05/2015 Call 29.000 1.320 1.320 0.000   254 1.790
BHPSL9 28/05/2015 Put 29.000 0.000 0.000 0.000   27 1.865
BHPXC9 28/05/2015 Call 29.010 1.290 1.290 0.000   90 1.735
BHPXD9 28/05/2015 Put 29.010 2.150 2.150 0.000   20 1.840
BHPRS9 28/05/2015 Call 29.500 1.100 1.100 0.000   229 1.515
BHPRT9 28/05/2015 Put 29.500 2.465 2.465 0.000   180 2.105
BHPSU9 28/05/2015 Call 30.000 0.915 0.915 0.000   1,190 1.285
BHPSV9 28/05/2015 Put 30.000 2.785 2.785 0.000   23 2.390
BHPXG9 28/05/2015 Call 30.010 0.000 0.000 0.000   20 1.255
BHPXF9 28/05/2015 Put 30.010 0.000 0.000 0.000   140 2.355
BHPRU9 28/05/2015 Call 30.500 0.000 0.000 0.850 20 246 1.075
BHPRV9 28/05/2015 Put 30.500 0.000 0.000 0.000   61 2.685
BHPSY9 28/05/2015 Call 31.000 0.610 0.610 0.000   48 0.895
BHPSZ9 28/05/2015 Put 31.000 3.495 3.495 0.000   0 3.010
BHPXH9 28/05/2015 Call 31.010 0.600 0.600 0.000   90 0.880
BHPXI9 28/05/2015 Put 31.010 3.440 3.440 0.000   20 2.965
BHPRO9 28/05/2015 Call 31.500 0.490 0.490 0.000   500 0.740
BHPRP9 28/05/2015 Put 31.500 3.885 3.885 0.000   0 3.360
BHPWC9 28/05/2015 Call 31.510 0.485 0.485 0.000   90 0.725
BHPWB9 28/05/2015 Put 31.510 3.820 3.820 0.000   0 3.305
BHPSW9 28/05/2015 Call 32.000 0.390 0.390 0.000   204 0.600
BHPSX9 28/05/2015 Put 32.000 4.290 4.290 0.000   0 3.725
BHPWD9 28/05/2015 Call 32.010 0.390 0.390 0.000   80 0.595
BHPWE9 28/05/2015 Put 32.010 4.220 4.220 0.000   128 3.665
BHPRQ9 28/05/2015 Call 32.500 0.315 0.315 0.000   0 0.490
BHPRR9 28/05/2015 Put 32.500 4.720 4.720 0.000   0 4.125
BHPWG9 28/05/2015 Call 32.510 0.315 0.315 0.000   188 0.485
BHPWF9 28/05/2015 Put 32.510 4.635 4.635 0.000   40 4.050
BHPSO9 28/05/2015 Call 33.000 0.250 0.250 0.000   158 0.390
BHPSP9 28/05/2015 Put 33.000 5.165 5.165 0.000   0 4.535
BHPWH9 28/05/2015 Call 33.010 0.250 0.250 0.000   0 0.390
BHPWI9 28/05/2015 Put 33.010 5.065 5.065 0.000   0 4.455
BHPSH9 28/05/2015 Call 33.500 0.205 0.205 0.000   34 0.320
BHPSI9 28/05/2015 Put 33.500 5.620 5.620 0.000   0 4.970
BHPWK9 28/05/2015 Call 33.510 0.205 0.205 0.000   0 0.315
BHPWJ9 28/05/2015 Put 33.510 5.510 5.510 0.000   80 4.875
BHPSQ9 28/05/2015 Call 34.000 0.165 0.165 0.000   30 0.255
BHPSR9 28/05/2015 Put 34.000 6.085 6.085 0.000   0 5.420
BHPSD9 28/05/2015 Call 34.500 0.140 0.140 0.000   15 0.205
BHPSE9 28/05/2015 Put 34.500 6.560 6.560 0.000   0 5.870
BHPLO7 28/05/2015 Call 34.510 0.135 0.135 0.000   0 0.205
BHPLN7 28/05/2015 Put 34.510 6.425 6.425 0.000   0 5.750
BHPSS9 28/05/2015 Call 35.000 0.110 0.110 0.000   0 0.170
BHPST9 28/05/2015 Put 35.000 7.045 7.045 0.000   0 6.335
BHPLF7 28/05/2015 Call 35.010 0.115 0.115 0.000   0 0.170
BHPLG7 28/05/2015 Put 35.010 6.900 6.900 0.000   0 6.200
BHPSF9 28/05/2015 Call 35.500 0.090 0.090 0.000   200 0.155
BHPSG9 28/05/2015 Put 35.500 7.530 7.530 0.000   0 6.810
BHPLP7 28/05/2015 Call 35.510 0.090 0.090 0.000   0 0.150
BHPLQ7 28/05/2015 Put 35.510 7.375 7.375 0.000   0 6.665
BHPLS7 28/05/2015 Call 36.010 0.075 0.075 0.000   0 0.120
BHPLR7 28/05/2015 Put 36.010 7.855 7.855 0.000   0 7.135
BHPER7 28/05/2015 Call 37.010 0.045 0.045 0.000   0 0.080
BHPES7 28/05/2015 Put 37.010 8.830 8.830 0.000   0 8.095
BHPE87 28/05/2015 Call 39.510 0.015 0.015 0.000   0 0.025
BHPE97 28/05/2015 Put 39.510 11.285 11.285 0.000   85 10.530
BHPPP7 25/06/2015 Call 0.110 27.775 27.775 0.000      
BHPPO7 25/06/2015 Put 0.110 0.000 0.000 0.000      
BHPDS7 25/06/2015 Call 17.500 11.205 11.205 0.000   0 11.945
BHPDR7 25/06/2015 Put 17.500 0.100 0.100 0.000   0 0.125
BHPDT7 25/06/2015 Call 18.000 10.710 10.710 0.000   0 11.450
BHPDU7 25/06/2015 Put 18.000 0.115 0.115 0.000   100 0.120
BHPDW7 25/06/2015 Call 18.500 10.215 10.215 0.000   0 10.955
BHPDV7 25/06/2015 Put 18.500 0.130 0.130 0.000   0 0.125
BHPDX7 25/06/2015 Call 19.000 9.720 9.720 0.000   0 10.460
BHPDY7 25/06/2015 Put 19.000 0.155 0.155 0.000   0 0.145
BHPE17 25/06/2015 Call 19.500 9.230 9.230 0.000   0 9.970
BHPDZ7 25/06/2015 Put 19.500 0.180 0.180 0.000   0 0.170
BHPV19 25/06/2015 Call 20.000 8.740 8.740 0.000   0 9.480
BHPUZ9 25/06/2015 Put 20.000 0.210 0.210 0.000   2,820 0.190
BHPD39 25/06/2015 Call 20.500 8.255 8.255 0.000   0 8.995
BHPD29 25/06/2015 Put 20.500 0.245 0.245 0.000   1,000 0.220
BHPIH8 25/06/2015 Call 21.000 7.765 7.765 0.000   0 8.510
BHPII8 25/06/2015 Put 21.000 0.280 0.280 0.000   560 0.255
BHPD69 25/06/2015 Call 21.010 7.390 7.390 0.000   0 8.140
BHPD79 25/06/2015 Put 21.010 0.280 0.280 0.000   0 0.250
BHPCZ9 25/06/2015 Call 21.500 7.290 7.290 0.000   0 8.035
BHPD19 25/06/2015 Put 21.500 0.325 0.325 0.000   650 0.285
BHPIJ8 25/06/2015 Call 22.000 6.815 6.815 0.000   0 7.560
BHPIK8 25/06/2015 Put 22.000 0.380 0.380 0.000   600 0.335
BHPD59 25/06/2015 Call 22.010 6.495 6.495 0.000   76 7.240
BHPD49 25/06/2015 Put 22.010 0.375 0.375 0.000   0 0.330
BHPCY9 25/06/2015 Call 22.500 6.345 6.345 0.000   0 7.085
BHPCX9 25/06/2015 Put 22.500 0.435 0.435 0.000   800 0.385
BHPIM8 25/06/2015 Call 23.000 5.885 5.885 0.000   0 6.625
BHPIL8 25/06/2015 Put 23.000 0.505 0.505 0.000   200 0.435
BHPKM8 25/06/2015 Call 23.010 5.625 5.625 0.000   0 6.360
BHPKN8 25/06/2015 Put 23.010 0.500 0.500 0.000   250 0.435
BHPKQ8 25/06/2015 Call 23.500 5.425 5.425 0.000   0 6.165
BHPKR8 25/06/2015 Put 23.500 0.575 0.575 0.000   800 0.505
BHPKT8 25/06/2015 Call 24.000 4.985 4.985 0.000   0 5.710
BHPKS8 25/06/2015 Put 24.000 0.670 0.670 0.000   970 0.575
BHPKP8 25/06/2015 Call 24.010 4.790 4.790 0.000   22 5.500
BHPKO8 25/06/2015 Put 24.010 0.660 0.660 0.000   395 0.575
BHPKU8 25/06/2015 Call 24.500 4.555 4.555 0.000   0 5.275
BHPKV8 25/06/2015 Put 24.500 0.765 0.765 0.000   1,516 0.660
BHPS78 25/06/2015 Call 24.510 4.385 4.385 0.000   0 5.085
BHPSA8 25/06/2015 Put 24.510 0.760 0.760 0.000   250 0.655
BHPV29 25/06/2015 Call 25.000 4.135 4.135 0.000   6 4.840
BHPV39 25/06/2015 Put 25.000 0.875 0.875 0.000   1,441 0.750
BHPP37 25/06/2015 Call 25.010 3.995 3.995 0.000   0 4.675
BHPP47 25/06/2015 Put 25.010 0.000 0.000 0.000   0 0.745
BHPSC8 25/06/2015 Call 25.500 3.735 3.735 0.000   0 4.420
BHPSB8 25/06/2015 Put 25.500 1.000 1.000 0.000   759 0.850
BHPVA9 25/06/2015 Call 26.000 3.350 3.350 0.000   100 4.015
BHPVB9 25/06/2015 Put 26.000 1.140 1.140 0.000   2,182 0.970
BHPVC9 25/06/2015 Call 26.500 2.995 2.995 0.000   50 3.615
BHPVD9 25/06/2015 Put 26.500 0.000 0.000 0.000   40 1.090
BHPVE9 25/06/2015 Call 27.000 2.645 2.645 0.000   210 3.255
BHPVF9 25/06/2015 Put 27.000 1.480 1.480 0.000   520 1.245
BHPTR9 25/06/2015 Call 27.500 2.335 2.335 0.000   310 2.895
BHPTS9 25/06/2015 Put 27.500 0.000 0.000 1.610 10 315 1.405
BHPSB9 25/06/2015 Call 28.000 0.000 0.000 0.000   270 2.575
BHPSC9 25/06/2015 Put 28.000 0.000 0.000 0.000   2,014 1.590
BHPQ69 25/06/2015 Call 28.010 2.010 2.010 0.000   40 2.525
BHPQ79 25/06/2015 Put 28.010 0.000 0.000 1.825 20 360 1.570
BHPN89 25/06/2015 Call 28.500 0.000 0.000 0.000   549 2.260
BHPN99 25/06/2015 Put 28.500 0.000 0.000 0.000   827 1.790
BHPRW9 25/06/2015 Call 29.000 0.000 0.000 0.000   1,479 1.985
BHPRX9 25/06/2015 Put 29.000 2.260 2.365 0.000   2,085 2.020
BHPQ99 25/06/2015 Call 29.010 1.515 1.515 0.000   100 1.955
BHPQ89 25/06/2015 Put 29.010 2.365 2.365 0.000   926 1.990
BHPFI9 25/06/2015 Call 29.500 1.320 1.320 0.000   1,536 1.720
BHPFJ9 25/06/2015 Put 29.500 2.685 2.685 0.000   1,510 2.260
BHPKR7 25/06/2015 Call 29.510 0.000 0.000 1.440 30 170 1.705
BHPKQ7 25/06/2015 Put 29.510 2.645 2.645 0.000   170 2.230
BHPRY9 25/06/2015 Call 30.000 1.125 1.125 0.000   1,190 1.495
BHPRZ9 25/06/2015 Put 30.000 2.990 2.990 0.000   1,710 2.535
BHPQA9 25/06/2015 Call 30.010 0.000 0.000 0.000   1,477 1.475
BHPQT9 25/06/2015 Put 30.010 0.000 0.000 0.000   415 2.495
BHPBS9 25/06/2015 Call 30.500 0.000 0.000 1.060 10 104 1.275
BHPBT9 25/06/2015 Put 30.500 0.000 0.000 0.000   122 2.820
BHPS79 25/06/2015 Call 31.000 0.810 0.810 0.000   342 1.095
BHPS89 25/06/2015 Put 31.000 3.675 3.675 0.000   2,300 3.145
BHPIK9 25/06/2015 Call 31.010 0.805 0.805 0.000   448 1.085
BHPIJ9 25/06/2015 Put 31.010 3.610 3.610 0.000   224 3.085
BHPYZ8 25/06/2015 Call 31.500 0.000 1.300 0.760 20 610 0.925
BHPZ18 25/06/2015 Put 31.500 4.045 4.045 0.000   3,400 3.475
BHPS59 25/06/2015 Call 32.000 0.570 0.570 0.000   640 0.790
BHPS69 25/06/2015 Put 32.000 4.440 4.440 0.000   2,142 3.845
BHPKI9 25/06/2015 Call 32.010 0.570 0.570 0.000   480 0.780
BHPKJ9 25/06/2015 Put 32.010 4.350 4.350 0.000   835 3.765
BHPKK8 25/06/2015 Call 32.500 0.475 0.475 0.000   816 0.655
BHPKL8 25/06/2015 Put 32.500 4.850 4.850 0.000   2,036 4.220
BHPS99 25/06/2015 Call 33.000 0.395 0.395 0.000   1,620 0.555
BHPSA9 25/06/2015 Put 33.000 5.280 5.280 0.000   1,993 4.625
BHPJF8 25/06/2015 Call 33.500 0.325 0.325 0.000   160 0.460
BHPJG8 25/06/2015 Put 33.500 5.720 5.720 0.000   234 5.045
BHPWV9 25/06/2015 Call 33.510 0.000 0.000 0.000   1,060 0.460
BHPWW9 25/06/2015 Put 33.510 5.590 5.590 0.000   140 4.925
BHPS19 25/06/2015 Call 34.000 0.270 0.270 0.000   231 0.390
BHPS29 25/06/2015 Put 34.000 6.170 6.170 0.000   1,749 5.480
BHPC37 25/06/2015 Call 34.010 0.270 0.270 0.000   0 0.385
BHPC47 25/06/2015 Put 34.010 6.030 6.030 0.000   100 5.345
BHPJH8 25/06/2015 Call 34.500 0.225 0.225 0.000   804 0.320
BHPJI8 25/06/2015 Put 34.500 6.635 6.635 0.000   1,084 5.925
BHPYE9 25/06/2015 Call 34.510 0.225 0.225 0.000   750 0.320
BHPYD9 25/06/2015 Put 34.510 6.480 6.480 0.000   369 5.780
BHPS39 25/06/2015 Call 35.000 0.185 0.185 0.000   3,565 0.270
BHPS49 25/06/2015 Put 35.000 7.105 7.105 0.000   529 6.385
BHPYG8 25/06/2015 Call 35.010 0.000 0.000 0.000   20 0.270
BHPYH8 25/06/2015 Put 35.010 6.935 6.935 0.000   414 6.225
BHPJJ8 25/06/2015 Call 35.500 0.155 0.155 0.000   2,691 0.225
BHPJK8 25/06/2015 Put 35.500 7.580 7.580 0.000   300 6.855
BHPLT7 25/06/2015 Call 35.510 0.150 0.150 0.000   0 0.225
BHPLU7 25/06/2015 Put 35.510 7.400 7.400 0.000   0 6.675
BHPT49 25/06/2015 Call 36.000 0.125 0.125 0.000   3,608 0.190
BHPT59 25/06/2015 Put 36.000 8.060 8.060 0.000   1,162 7.330
BHPEF9 25/06/2015 Call 36.010 0.125 0.125 0.000   10 0.190
BHPE99 25/06/2015 Put 36.010 7.870 7.870 0.000   250 7.140
BHPJP8 25/06/2015 Call 36.500 0.105 0.105 0.000   611 0.160
BHPJQ8 25/06/2015 Put 36.500 8.550 8.550 0.000   91 7.810
BHPEG9 25/06/2015 Call 36.510 0.105 0.105 0.000   20 0.160
BHPEH9 25/06/2015 Put 36.510 8.345 8.345 0.000   270 7.605
BHPBM7 25/06/2015 Call 37.000 0.085 0.085 0.000   3,520 0.130
BHPBO7 25/06/2015 Put 37.000 9.035 9.035 0.000   6,006 8.295
BHPET7 25/06/2015 Call 37.010 0.085 0.085 0.000   0 0.135
BHPEU7 25/06/2015 Put 37.010 8.825 8.825 0.000   27 8.080
BHPJT8 25/06/2015 Call 37.500 0.075 0.075 0.000   530 0.115
BHPJU8 25/06/2015 Put 37.500 9.530 9.530 0.000   1,074 8.780
BHPMG7 25/06/2015 Call 38.000 0.060 0.060 0.000   1,621 0.095
BHPMH7 25/06/2015 Put 38.000 10.020 10.020 0.000   350 9.270
BHPSS8 25/06/2015 Call 38.010 0.060 0.060 0.000   35 0.095
BHPSR8 25/06/2015 Put 38.010 9.785 9.785 0.000   173 9.040
BHPJR8 25/06/2015 Call 38.500 0.050 0.050 0.000   110 0.080
BHPJS8 25/06/2015 Put 38.500 10.515 10.515 0.000   101 9.765
BHPUE7 25/06/2015 Call 39.000 0.040 0.040 0.000   746 0.070
BHPUF7 25/06/2015 Put 39.000 11.010 11.010 0.000   175 10.260
BHPST8 25/06/2015 Call 39.010 0.045 0.045 0.000   25 0.070
BHPT18 25/06/2015 Put 39.010 10.760 10.760 0.000   48 10.005
BHPJV8 25/06/2015 Call 39.500 0.035 0.035 0.000   250 0.055
BHPJW8 25/06/2015 Put 39.500 11.505 11.505 0.000   440 10.755
BHPEH7 25/06/2015 Call 39.510 0.035 0.035 0.000   0 0.060
BHPEI7 25/06/2015 Put 39.510 11.245 11.245 0.000   15 10.490
BHPBU7 25/06/2015 Call 40.000 0.030 0.030 0.000   1,866 0.050
BHPBT7 25/06/2015 Put 40.000 12.000 12.000 0.000   636 11.250
BHPT38 25/06/2015 Call 40.010 0.030 0.030 0.000   0 0.050
BHPT28 25/06/2015 Put 40.010 11.735 11.735 0.000   391 10.980
BHPKW8 25/06/2015 Call 40.500 0.025 0.025 0.000   0 0.040
BHPKX8 25/06/2015 Put 40.500 12.495 12.495 0.000   55 11.745
BHPEO7 25/06/2015 Call 40.510 0.025 0.025 0.000   0 0.040
BHPEL7 25/06/2015 Put 40.510 12.225 12.225 0.000   85 11.465
BHPLF8 25/06/2015 Call 41.000 0.020 0.020 0.000   1,870 0.035
BHPLG8 25/06/2015 Put 41.000 12.995 12.995 0.000   180 12.240
BHPKO9 25/06/2015 Call 41.010 0.020 0.020 0.000   0 0.035
BHPKP9 25/06/2015 Put 41.010 12.715 12.715 0.000   250 11.955
BHPM18 25/06/2015 Call 41.500 0.015 0.015 0.000   200 0.030
BHPM28 25/06/2015 Put 41.500 13.490 13.490 0.000   0 12.735
BHPRG8 25/06/2015 Call 42.000 0.015 0.015 0.000   201 0.025
BHPRH8 25/06/2015 Put 42.000 13.990 13.990 0.000   125 13.230
BHPKR9 25/06/2015 Call 42.010 0.015 0.015 0.000   0 0.025
BHPKQ9 25/06/2015 Put 42.010 13.700 13.700 0.000   165 12.930
BHPMV8 25/06/2015 Call 42.500 0.010 0.010 0.000   10 0.020
BHPMW8 25/06/2015 Put 42.500 14.490 14.490 0.000   0 13.730
BHPXL9 25/06/2015 Call 42.510 0.010 0.010 0.000   0 0.020
BHPXM9 25/06/2015 Put 42.510 14.195 14.195 0.000   24 13.425
BHPBV7 25/06/2015 Call 43.000 0.009 0.009 0.000   115 0.015
BHPBW7 25/06/2015 Put 43.000 14.985 14.985 0.000   155 14.225
BHPY69 25/06/2015 Call 43.010 0.010 0.010 0.000   0 0.020
BHPY59 25/06/2015 Put 43.010 14.685 14.685 0.000   205 13.915
BHPY99 25/06/2015 Call 43.510 0.008 0.008 0.000   0 0.015
BHPYA9 25/06/2015 Put 43.510 15.180 15.180 0.000   0 14.410
BHPG18 25/06/2015 Call 44.000 0.006 0.006 0.000   662 0.010
BHPG28 25/06/2015 Put 44.000 15.980 15.980 0.000   618 15.220
BHPFO7 25/06/2015 Call 44.010 0.007 0.007 0.000   0 0.010
BHPFN7 25/06/2015 Put 44.010 15.675 15.675 0.000   0 14.900
BHPGW9 25/06/2015 Call 45.010 0.004 0.004 0.000   0 0.008
BHPGV9 25/06/2015 Put 45.010 16.660 16.660 0.000   153 15.890
BHPBY7 25/06/2015 Call 46.000 0.003 0.003 0.000   570 0.005
BHPBX7 25/06/2015 Put 46.000 17.975 17.975 0.000   287 17.215
BHPSD8 25/06/2015 Call 46.500 0.002 0.002 0.000   0 0.004
BHPSG8 25/06/2015 Put 46.500 18.475 18.475 0.000   0 17.715
BHPIN8 25/06/2015 Call 47.000 0.002 0.002 0.000   111 0.004
BHPIO8 25/06/2015 Put 47.000 18.970 18.970 0.000   0 18.210
BHPSL8 25/06/2015 Call 47.010 0.002 0.002 0.000   0 0.004
BHPSM8 25/06/2015 Put 47.010 18.630 18.630 0.000   198 17.865
BHPSK8 25/06/2015 Call 47.500 0.001 0.001 0.000   0 0.003
BHPSH8 25/06/2015 Put 47.500 19.470 19.470 0.000   0 18.710
BHPIQ8 25/06/2015 Call 48.000 0.001 0.001 0.000   504 0.002
BHPIP8 25/06/2015 Put 48.000 19.965 19.965 0.000   0 19.205
BHPKG7 25/06/2015 Call 49.000 0.001 0.001 0.000   500 0.002
BHPKF7 25/06/2015 Put 49.000 20.965 20.965 0.000   0 20.205
BHPKH7 25/06/2015 Call 52.000 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 52.000 23.955 23.955 0.000   0 23.190
BHPWB8 25/06/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 54.010 25.540 25.540 0.000   50 24.765
BHPMM7 24/09/2015 Call 16.000 12.700 12.700 0.000   0 13.435
BHPML7 24/09/2015 Put 16.000 0.135 0.135 0.000   0 0.145
BHPMN7 24/09/2015 Call 16.500 12.200 12.200 0.000   0 12.940
BHPMO7 24/09/2015 Put 16.500 0.160 0.160 0.000   0 0.160
BHPR59 24/09/2015 Call 17.000 11.700 11.700 0.000   0 12.440
BHPR69 24/09/2015 Put 17.000 0.185 0.185 0.000   635 0.190
BHPR39 24/09/2015 Call 17.500 11.205 11.205 0.000   0 11.940
BHPR49 24/09/2015 Put 17.500 0.210 0.210 0.000   0 0.215
BHPCV9 24/09/2015 Call 18.000 10.705 10.705 0.000   0 11.445
BHPCW9 24/09/2015 Put 18.000 0.245 0.245 0.000   825 0.250
BHPCU9 24/09/2015 Call 19.000 9.710 9.710 0.000   0 10.450
BHPCT9 24/09/2015 Put 19.000 0.300 0.445 0.000   600 0.325
BHPI49 24/09/2015 Call 19.500 9.215 9.215 0.000   0 9.955
BHPII9 24/09/2015 Put 19.500 0.350 0.490 0.000   200 0.370
BHPCL9 24/09/2015 Call 20.000 8.725 8.725 0.000   0 9.460
BHPCS9 24/09/2015 Put 20.000 0.375 0.570 0.000   1,244 0.420
BHPCK9 24/09/2015 Call 21.000 7.755 7.755 0.000   0 8.495
BHPCJ9 24/09/2015 Put 21.000 0.500 0.690 0.000   6,400 0.525
BHPCH9 24/09/2015 Call 22.000 6.820 6.820 0.000   260 7.560
BHPCI9 24/09/2015 Put 22.000 0.600 0.895 0.000   207 0.665
BHPWQ8 24/09/2015 Call 23.000 5.935 5.935 0.000   0 6.665
BHPWP8 24/09/2015 Put 23.000 0.785 1.080 0.000   0 0.830
BHPIQ9 24/09/2015 Call 23.010 5.305 5.305 0.000   0 6.020
BHPIP9 24/09/2015 Put 23.010 0.780 1.075 0.000 50 620 0.820
BHPWR8 24/09/2015 Call 23.500 5.505 5.505 0.000   0 6.240
BHPWS8 24/09/2015 Put 23.500 0.890 1.185 0.000   0 0.920
BHPIR9 24/09/2015 Call 23.510 4.935 4.935 0.000   0 5.635
BHPIS9 24/09/2015 Put 23.510 0.890 1.185 0.000   0 0.915
BHPWU8 24/09/2015 Call 24.000 5.105 5.105 0.000   0 5.810
BHPWT8 24/09/2015 Put 24.000 1.115 1.115 0.000   610 1.025
BHPIU9 24/09/2015 Call 24.010 4.570 4.570 0.000   0 5.260
BHPIT9 24/09/2015 Put 24.010 1.105 1.105 0.000   1,400 1.020
BHPWV8 24/09/2015 Call 24.500 4.705 4.705 0.000   0 5.410
BHPWW8 24/09/2015 Put 24.500 1.245 1.245 0.000   200 1.145
BHPIX9 24/09/2015 Call 24.510 4.215 4.215 0.000   0 4.890
BHPIY9 24/09/2015 Put 24.510 1.245 1.245 0.000   110 1.135
BHPWY8 24/09/2015 Call 25.000 4.325 4.325 0.000   0 5.005
BHPWX8 24/09/2015 Put 25.000 1.400 1.400 0.000   400 1.265
BHPJ19 24/09/2015 Call 25.010 3.875 3.875 0.000   4 4.525
BHPIZ9 24/09/2015 Put 25.010 1.390 1.390 0.000   85 1.260
BHPZN9 24/09/2015 Call 25.500 3.960 3.960 0.000   20 4.620
BHPZO9 24/09/2015 Put 25.500 1.565 1.565 0.000   30 1.410
BHPVG9 24/09/2015 Call 26.000 3.605 3.605 0.000   0 4.250
BHPVH9 24/09/2015 Put 26.000 0.000 0.000 0.000   660 1.565
BHPLC7 24/09/2015 Call 26.010 3.230 3.230 0.000   0 3.835
BHPLB7 24/09/2015 Put 26.010 1.730 1.730 0.000   0 1.555
BHPVI9 24/09/2015 Call 26.500 3.160 3.765 0.000   15 3.880
BHPVJ9 24/09/2015 Put 26.500 1.750 2.150 0.000   515 1.725
BHPVK9 24/09/2015 Call 27.000 2.845 3.445 0.000   200 3.545
BHPVL9 24/09/2015 Put 27.000 1.905 2.400 0.000   530 1.920
BHPL37 24/09/2015 Call 27.010 2.645 2.645 0.000   100 3.190
BHPL47 24/09/2015 Put 27.010 2.125 2.125 0.000   0 1.905
BHPTT9 24/09/2015 Call 27.500 2.550 3.150 0.000   2 3.220
BHPTU9 24/09/2015 Put 27.500 2.125 2.625 0.000   206 2.115
BHPPP9 24/09/2015 Call 28.000 2.320 2.820 0.000   1,079 2.910
BHPPQ9 24/09/2015 Put 28.000 2.360 2.860 0.000   1,252 2.325
BHPQU9 24/09/2015 Call 28.010 2.060 2.555 0.000   2,828 2.615
BHPQV9 24/09/2015 Put 28.010 2.350 2.850 0.000   840 2.315
BHPNK9 24/09/2015 Call 28.500 2.055 2.555 0.000   204 2.630
BHPNL9 24/09/2015 Put 28.500 2.565 3.165 0.000   315 2.560
BHPLU8 24/09/2015 Call 29.000 1.815 2.315 0.000   521 2.355
BHPLT8 24/09/2015 Put 29.000 2.825 3.425 3.200 1 2,236 2.795
BHPQZ9 24/09/2015 Call 29.010 1.650 2.045 0.000   200 2.110
BHPQY9 24/09/2015 Put 29.010 2.810 3.410 0.000   1,061 2.780
BHPLR8 24/09/2015 Call 29.500 1.635 2.035 0.000   2,909 2.120
BHPLS8 24/09/2015 Put 29.500 3.110 3.715 0.000   560 3.060
BHPLQ8 24/09/2015 Call 30.000 1.500 1.500 0.000   1,720 1.890
BHPLP8 24/09/2015 Put 30.000 3.730 3.730 0.000   115 3.335
BHPLW8 24/09/2015 Call 30.500 1.315 1.315 0.000   540 1.680
BHPLX8 24/09/2015 Put 30.500 4.050 4.050 0.000   100 3.625
BHPSE8 24/09/2015 Call 31.000 1.160 1.160 0.000   884 1.495
BHPSF8 24/09/2015 Put 31.000 4.395 4.395 0.000   458 3.940
BHPIM9 24/09/2015 Call 31.010 1.020 1.020 0.000   250 1.325
BHPIL9 24/09/2015 Put 31.010 4.370 4.370 0.000   353 3.915
BHPZR8 24/09/2015 Call 31.500 1.010 1.010 0.000   661 1.310
BHPZS8 24/09/2015 Put 31.500 4.750 4.750 0.000   125 4.260
BHPQT8 24/09/2015 Call 32.000 0.880 0.880 0.000   477 1.165
BHPQU8 24/09/2015 Put 32.000 5.120 5.120 0.000   240 4.610
BHPKK9 24/09/2015 Call 32.010 0.775 0.775 0.000   100 1.030
BHPKL9 24/09/2015 Put 32.010 5.095 5.095 0.000   464 4.585
BHPB19 24/09/2015 Call 32.500 0.765 0.765 0.000   0 1.015
BHPB29 24/09/2015 Put 32.500 5.510 5.510 0.000   0 4.965
BHPE39 24/09/2015 Call 32.510 0.675 0.675 0.000   70 0.905
BHPE49 24/09/2015 Put 32.510 5.480 5.480 0.000   90 4.940
BHPQN8 24/09/2015 Call 33.000 0.655 0.655 0.000   300 0.890
BHPQO8 24/09/2015 Put 33.000 5.905 5.905 0.000   2,016 5.340
BHPE69 24/09/2015 Call 33.010 0.585 0.585 0.000   160 0.790
BHPE59 24/09/2015 Put 33.010 5.880 5.880 0.000   375 5.305
BHPZV8 24/09/2015 Call 33.500 0.570 0.570 0.000   126 0.780
BHPZW8 24/09/2015 Put 33.500 6.325 6.325 0.000   229 5.720
BHPE79 24/09/2015 Call 33.510 0.505 0.505 0.000   70 0.690
BHPE89 24/09/2015 Put 33.510 6.290 6.290 0.000   410 5.690
BHPQL8 24/09/2015 Call 34.000 0.490 0.490 0.000   140 0.670
BHPQM8 24/09/2015 Put 34.000 6.745 6.745 0.000   553 6.115
BHPLW7 24/09/2015 Call 34.010 0.435 0.435 0.000   0 0.600
BHPLX7 24/09/2015 Put 34.010 6.715 6.715 0.000   0 6.085
BHPZX8 24/09/2015 Call 34.500 0.420 0.420 0.000   510 0.585
BHPZY8 24/09/2015 Put 34.500 7.185 7.185 0.000   10 6.530
BHPQJ8 24/09/2015 Call 35.000 0.360 0.360 0.000   240 0.505
BHPQK8 24/09/2015 Put 35.000 7.635 7.635 0.000   115 6.950
BHPY78 24/09/2015 Call 35.010 0.000 0.000 0.000   932 0.450
BHPY68 24/09/2015 Put 35.010 0.000 0.000 0.000   2,848 6.915
BHPZT8 24/09/2015 Call 35.500 0.305 0.305 0.000   0 0.435
BHPZU8 24/09/2015 Put 35.500 8.085 8.085 0.000   40 7.390
BHPQX8 24/09/2015 Call 36.000 0.265 0.265 0.000   809 0.375
BHPQY8 24/09/2015 Put 36.000 8.550 8.550 0.000   550 7.835
BHPEJ9 24/09/2015 Call 36.010 0.235 0.235 0.000   0 0.335
BHPEI9 24/09/2015 Put 36.010 0.000 0.000 0.000   3,052 7.795
BHPB59 24/09/2015 Call 36.500 0.225 0.225 0.000   114 0.315
BHPB69 24/09/2015 Put 36.500 9.020 9.020 0.000   60 8.290
BHPEK9 24/09/2015 Call 36.510 0.200 0.200 0.000   0 0.285
BHPEL9 24/09/2015 Put 36.510 8.980 8.980 0.000   75 8.250
BHPQZ8 24/09/2015 Call 37.000 0.190 0.190 0.000   170 0.275
BHPRQ8 24/09/2015 Put 37.000 9.495 9.495 0.000   30 8.760
BHPB79 24/09/2015 Call 37.500 0.170 0.170 0.000   0 0.235
BHPB89 24/09/2015 Put 37.500 9.975 9.975 0.000   0 9.230
BHPQP8 24/09/2015 Call 38.000 0.145 0.145 0.000   110 0.200
BHPQQ8 24/09/2015 Put 38.000 10.455 10.455 0.000   15 9.705
BHPB39 24/09/2015 Call 38.500 0.125 0.125 0.000   20 0.175
BHPB49 24/09/2015 Put 38.500 10.940 10.940 0.000   0 10.180
BHPQR8 24/09/2015 Call 39.000 0.110 0.110 0.000   500 0.155
BHPQS8 24/09/2015 Put 39.000 11.425 11.425 0.000   100 10.665
BHPQV8 24/09/2015 Call 40.000 0.085 0.085 0.000   80 0.120
BHPQW8 24/09/2015 Put 40.000 12.395 12.395 0.000   40 11.630
BHPU88 24/09/2015 Call 41.000 0.065 0.065 0.000   115 0.095
BHPU98 24/09/2015 Put 41.000 13.370 13.370 0.000   0 12.595
BHPYT9 24/09/2015 Call 41.010 0.060 0.060 0.000   0 0.090
BHPYU9 24/09/2015 Put 41.010 13.320 13.320 0.000   0 12.545
BHPYR9 24/09/2015 Call 41.510 0.050 0.050 0.000   0 0.080
BHPYS9 24/09/2015 Put 41.510 13.805 13.805 0.000   27 13.030
BHPV18 24/09/2015 Call 42.000 0.045 0.045 0.000   179 0.075
BHPV28 24/09/2015 Put 42.000 14.340 14.340 0.000   155 13.565
BHPWT9 24/09/2015 Call 42.010 0.045 0.045 0.000   0 0.070
BHPWU9 24/09/2015 Put 42.010 14.290 14.290 0.000   0 13.515
BHPXN9 24/09/2015 Call 42.510 0.035 0.035 0.000   0 0.060
BHPXS9 24/09/2015 Put 42.510 14.775 14.775 0.000   7 14.000
BHPB37 24/09/2015 Call 43.000 0.035 0.035 0.000   15 0.060
BHPB47 24/09/2015 Put 43.000 15.310 15.310 0.000   0 14.540
BHPYV9 24/09/2015 Call 43.010 0.030 0.030 0.000   0 0.055
BHPYW9 24/09/2015 Put 43.010 15.255 15.255 0.000   100 14.485
BHPT88 24/09/2015 Call 44.000 0.025 0.025 0.000   203 0.040
BHPT98 24/09/2015 Put 44.000 16.275 16.275 0.000   65 15.520
BHPYZ9 24/09/2015 Call 44.010 0.025 0.025 0.000   0 0.035
BHPYX9 24/09/2015 Put 44.010 16.220 16.220 0.000   0 15.465
BHPMP7 17/12/2015 Call 16.000 12.695 12.695 0.000   0 13.440
BHPMQ7 17/12/2015 Put 16.000 0.080 0.080 0.000   0 0.225
BHPMS7 17/12/2015 Call 18.000 10.705 10.705 0.000   0 11.475
BHPMR7 17/12/2015 Put 18.000 0.205 0.205 0.000   0 0.370
BHPJP7 17/12/2015 Call 20.010 8.005 8.005 0.000   0 9.000
BHPJQ7 17/12/2015 Put 20.010 0.435 0.435 0.000   10 0.580
BHPG27 17/12/2015 Call 23.000 6.055 6.055 0.000   0 6.845
BHPG37 17/12/2015 Put 23.000 1.075 1.075 0.000   18 1.060
BHPJS7 17/12/2015 Call 23.010 5.700 5.700 0.000   0 6.505
BHPJR7 17/12/2015 Put 23.010 1.065 1.065 0.000   140 1.050
BHPMF7 17/12/2015 Call 23.500 5.660 5.660 0.000   0 6.415
BHPMI7 17/12/2015 Put 23.500 1.220 1.220 0.000   0 1.165
BHPBJ7 17/12/2015 Call 24.000 5.265 5.265 0.000   0 6.000
BHPBK7 17/12/2015 Put 24.000 1.360 1.360 0.000   600 1.290
BHPI57 17/12/2015 Call 24.500 4.895 4.895 0.000   0 5.595
BHPI67 17/12/2015 Put 24.500 1.515 1.515 0.000   0 1.410
BHPVM9 17/12/2015 Call 25.000 4.530 4.530 0.000   0 5.200
BHPVO9 17/12/2015 Put 25.000 1.680 1.680 0.000   315 1.545
BHPJX7 17/12/2015 Call 25.010 4.305 4.305 0.000   0 4.965
BHPJY7 17/12/2015 Put 25.010 1.655 1.655 0.000   140 1.525
BHPI97 17/12/2015 Call 25.500 4.170 4.170 0.000   0 4.830
BHPIF7 17/12/2015 Put 25.500 1.845 1.845 0.000   15 1.700
BHPVP9 17/12/2015 Call 26.000 3.840 3.840 0.000   0 4.465
BHPVQ9 17/12/2015 Put 26.000 2.035 2.035 0.000   476 1.860
BHPK17 17/12/2015 Call 26.010 3.665 3.665 0.000   0 4.275
BHPJZ7 17/12/2015 Put 26.010 2.005 2.005 0.000   130 1.830
BHPI77 17/12/2015 Call 26.500 3.430 4.030 0.000   0 4.115
BHPI87 17/12/2015 Put 26.500 2.025 2.525 0.000   1,515 2.030
BHPXQ9 17/12/2015 Call 27.000 3.125 3.725 0.000   129 3.790
BHPXR9 17/12/2015 Put 27.000 2.235 2.730 0.000   3,181 2.225
BHPK27 17/12/2015 Call 27.010 3.080 3.080 0.000   0 3.635
BHPK37 17/12/2015 Put 27.010 2.410 2.410 0.000   0 2.185
BHPGU7 17/12/2015 Call 27.500 2.840 3.440 0.000   30 3.475
BHPGV7 17/12/2015 Put 27.500 2.455 2.955 0.000   110 2.425
BHPSK9 17/12/2015 Call 28.000 2.570 3.170 0.000   220 3.180
BHPUD9 17/12/2015 Put 28.000 2.645 3.245 0.000   2,341 2.645
BHPK57 17/12/2015 Call 28.010 2.565 2.565 0.000   30 3.060
BHPK47 17/12/2015 Put 28.010 2.875 2.875 0.000   0 2.600
BHPGW7 17/12/2015 Call 28.500 2.365 2.865 0.000   0 2.905
BHPGX7 17/12/2015 Put 28.500 2.895 3.495 0.000   20 2.885
BHPMK9 17/12/2015 Call 29.000 2.125 2.620 0.000   2,300 2.650
BHPML9 17/12/2015 Put 29.000 3.160 3.765 0.000   1,413 3.130
BHPKS7 17/12/2015 Call 29.010 2.110 2.110 0.000   0 2.555
BHPKT7 17/12/2015 Put 29.010 3.400 3.400 0.000   0 3.075
BHPGY7 17/12/2015 Call 29.500 1.900 2.395 0.000   0 2.410
BHPGZ7 17/12/2015 Put 29.500 3.445 4.045 0.000   125 3.400
BHPLK9 17/12/2015 Call 30.000 1.740 2.140 0.000   500 2.190
BHPLL9 17/12/2015 Put 30.000 3.740 4.345 0.000   1,287 3.685
BHPKV7 17/12/2015 Call 30.010 1.720 1.720 0.000   80 2.115
BHPKU7 17/12/2015 Put 30.010 0.000 0.000 0.000   0 3.610
BHPI37 17/12/2015 Call 30.500 1.550 1.945 0.000   211 1.975
BHPI47 17/12/2015 Put 30.500 4.055 4.660 0.000   10 3.975
BHPJR9 17/12/2015 Call 31.000 1.370 1.765 0.000   306 1.780
BHPJS9 17/12/2015 Put 31.000 4.380 4.985 0.000   1,205 4.285
BHPKW7 17/12/2015 Call 31.010 1.385 1.385 0.000   0 1.730
BHPKX7 17/12/2015 Put 31.010 4.620 4.620 0.000   0 4.200
BHPI17 17/12/2015 Call 31.500 1.210 1.605 0.000   240 1.605
BHPI27 17/12/2015 Put 31.500 4.720 5.325 0.000   0 4.610
BHPS88 17/12/2015 Call 32.000 1.110 1.405 0.000   106 1.435
BHPS98 17/12/2015 Put 32.000 5.025 5.730 0.000   1,027 4.940
BHPKZ7 17/12/2015 Call 32.010 1.105 1.105 0.000   0 1.400
BHPKY7 17/12/2015 Put 32.010 5.305 5.305 0.000   0 4.845
BHPJ37 17/12/2015 Call 32.500 0.975 1.265 0.000   135 1.285
BHPJ47 17/12/2015 Put 32.500 5.780 5.780 0.000   10 5.295
BHPNW8 17/12/2015 Call 33.000 0.850 1.145 0.000   400 1.155
BHPNX8 17/12/2015 Put 33.000 5.770 6.475 0.000   2,315 5.655
BHPJT7 17/12/2015 Call 33.500 0.740 1.030 0.000   0 1.020
BHPJU7 17/12/2015 Put 33.500 6.140 6.845 0.000   0 6.020
BHPNU8 17/12/2015 Call 34.000 0.635 0.930 0.000   85 0.915
BHPNV8 17/12/2015 Put 34.000 6.540 7.245 0.000   520 6.410
BHPT29 17/12/2015 Call 34.010 0.685 0.685 0.000   130 0.895
BHPT19 17/12/2015 Put 34.010 6.815 6.815 0.000   10 6.270
BHPNM8 17/12/2015 Call 35.000 0.515 0.710 0.000   120 0.715
BHPNN8 17/12/2015 Put 35.000 7.375 8.075 0.000   283 7.200
BHPN97 17/12/2015 Call 35.010 0.535 0.535 0.000   0 0.710
BHPN87 17/12/2015 Put 35.010 7.630 7.630 0.000   10 7.050
BHPNO8 17/12/2015 Call 36.000 0.420 0.420 0.000   160 0.565
BHPNP8 17/12/2015 Put 36.000 8.190 8.985 0.000   550 8.035
BHPN77 17/12/2015 Call 36.010 0.415 0.415 0.000   0 0.560
BHPN67 17/12/2015 Put 36.010 8.480 8.480 0.000   0 7.865
BHPL17 17/12/2015 Call 36.500 0.370 0.370 0.000   0 0.495
BHPL27 17/12/2015 Put 36.500 9.105 9.105 0.000   50 8.460
BHPNQ8 17/12/2015 Call 37.000 0.320 0.320 0.000   1,650 0.440
BHPNR8 17/12/2015 Put 37.000 9.555 9.555 0.000   2,999 8.905
BHPT89 17/12/2015 Call 37.010 0.320 0.320 0.000   61 0.435
BHPT79 17/12/2015 Put 37.010 9.360 9.360 0.000   41 8.710
BHPT39 17/12/2015 Call 37.510 0.280 0.280 0.000   0 0.385
BHPT69 17/12/2015 Put 37.510 9.810 9.810 0.000   35 9.145
BHPNS8 17/12/2015 Call 38.000 0.250 0.250 0.000   126 0.340
BHPNT8 17/12/2015 Put 38.000 10.475 10.475 0.000   101 9.795
BHPT99 17/12/2015 Call 38.010 0.245 0.245 0.000   0 0.340
BHPTA9 17/12/2015 Put 38.010 10.265 10.265 0.000   931 9.585
BHPN68 17/12/2015 Call 39.000 0.190 0.190 0.000   40 0.265
BHPN78 17/12/2015 Put 39.000 11.420 11.420 0.000   180 10.705
BHPN88 17/12/2015 Call 40.000 0.140 0.140 0.000   375 0.205
BHPN98 17/12/2015 Put 40.000 12.375 12.375 0.000   1,081 11.635
BHPZR9 17/12/2015 Call 40.010 0.145 0.145 0.000   0 0.205
BHPZQ9 17/12/2015 Put 40.010 12.135 12.135 0.000   100 11.390
BHPNK8 17/12/2015 Call 41.000 0.110 0.110 0.000   0 0.160
BHPNL8 17/12/2015 Put 41.000 13.350 13.350 0.000   500 12.580
BHPZS9 17/12/2015 Call 41.010 0.110 0.110 0.000   0 0.160
BHPZT9 17/12/2015 Put 41.010 13.095 13.095 0.000   118 12.320
BHPRI8 17/12/2015 Call 42.000 0.080 0.080 0.000   1,830 0.120
BHPRJ8 17/12/2015 Put 42.000 14.330 14.330 0.000   1,020 13.540
BHPXJ9 17/12/2015 Call 42.010 0.080 0.080 0.000   0 0.120
BHPXK9 17/12/2015 Put 42.010 14.070 14.070 0.000   110 13.265
BHPCQ9 17/12/2015 Call 43.000 0.060 0.060 0.000   850 0.090
BHPCR9 17/12/2015 Put 43.000 15.320 15.320 0.000   500 14.510
BHPTA8 17/12/2015 Call 44.000 0.045 0.045 0.000   0 0.070
BHPTB8 17/12/2015 Put 44.000 16.310 16.310 0.000   50 15.495
BHPLP9 17/12/2015 Call 45.000 0.035 0.035 0.000   910 0.055
BHPLO9 17/12/2015 Put 45.000 17.295 17.295 0.000   20 16.480
BHPZB9 17/12/2015 Call 45.010 0.035 0.035 0.000   0 0.055
BHPZC9 17/12/2015 Put 45.010 17.015 17.015 0.000   60 16.180
BHPLM9 17/12/2015 Call 50.000 0.008 0.008 0.000   343 0.015
BHPLN9 17/12/2015 Put 50.000 22.185 22.185 0.000   280 21.410
BHPMU7 23/03/2016 Call 16.000 12.700 12.700 0.000   0 13.435
BHPMT7 23/03/2016 Put 16.000 0.385 0.385 0.000   0 0.345
BHPMV7 23/03/2016 Call 18.000 10.745 10.745 0.000   0 11.475
BHPMW7 23/03/2016 Put 18.000 0.605 0.605 0.000   0 0.535
BHPMY7 23/03/2016 Call 20.000 8.875 8.875 0.000   0 9.580
BHPMX7 23/03/2016 Put 20.000 0.920 0.920 0.000   0 0.805
BHPG47 23/03/2016 Call 23.000 6.345 6.345 0.000   0 6.970
BHPG57 23/03/2016 Put 23.000 1.580 1.580 1.420 90 0 1.405
BHPBL7 23/03/2016 Call 24.000 5.595 5.595 0.000   0 6.175
BHPBP7 23/03/2016 Put 24.000 1.885 1.885 0.000   0 1.660
BHPVR9 23/03/2016 Call 25.000 4.890 4.890 0.000   0 5.440
BHPVU9 23/03/2016 Put 25.000 2.215 2.215 0.000   0 1.965
BHPVV9 23/03/2016 Call 26.000 4.245 4.245 0.000   10 4.755
BHPVX9 23/03/2016 Put 26.000 2.590 2.590 0.000   10 2.315
BHPTV9 23/03/2016 Call 27.000 3.650 3.650 0.000   0 4.120
BHPTW9 23/03/2016 Put 27.000 3.020 3.020 0.000   0 2.690
BHPG79 23/03/2016 Call 28.000 3.105 3.105 0.000   0 3.555
BHPG89 23/03/2016 Put 28.000 3.475 3.475 0.000   0 3.135
BHPEM9 23/03/2016 Call 29.000 2.635 2.635 0.000   90 3.025
BHPEN9 23/03/2016 Put 29.000 3.990 3.990 0.000   0 3.610
BHPC69 23/03/2016 Call 30.000 2.200 2.200 0.000   60 2.565
BHPC79 23/03/2016 Put 30.000 4.550 4.550 0.000   40 4.125
BHPG78 23/03/2016 Call 31.000 1.825 1.825 0.000   60 2.155
BHPG88 23/03/2016 Put 31.000 5.150 5.150 0.000   0 4.705
BHPQP7 23/03/2016 Call 32.000 1.500 1.500 0.000   80 1.785
BHPQQ7 23/03/2016 Put 32.000 5.805 5.805 0.000   0 5.325
BHPQR7 23/03/2016 Call 33.000 1.210 1.210 0.000   40 1.475
BHPQS7 23/03/2016 Put 33.000 5.895 6.500 0.000   3,600 5.990
BHPRJ7 23/03/2016 Call 34.000 0.980 0.980 0.000   60 1.200
BHPRK7 23/03/2016 Put 34.000 7.285 7.285 0.000   50 6.710
BHPRH7 23/03/2016 Call 35.000 0.780 0.780 0.000   10 0.970
BHPRI7 23/03/2016 Put 35.000 8.100 8.100 0.000   0 7.480
BHPRL7 23/03/2016 Call 36.000 0.610 0.610 0.000   80 0.775
BHPRM7 23/03/2016 Put 36.000 8.955 8.955 0.000   0 8.285
BHPRF7 23/03/2016 Call 37.000 0.485 0.485 0.000   90 0.605
BHPRG7 23/03/2016 Put 37.000 9.835 9.835 0.000   0 9.125
BHPRN7 23/03/2016 Call 38.000 0.370 0.370 0.000   40 0.480
BHPRO7 23/03/2016 Put 38.000 10.745 10.745 0.000   0 10.000
BHPRP7 23/03/2016 Call 39.000 0.290 0.290 0.000   80 0.375
BHPRQ7 23/03/2016 Put 39.000 11.675 11.675 0.000   0 10.910
BHPRR7 23/03/2016 Call 40.000 0.225 0.225 0.000   60 0.295
BHPRS7 23/03/2016 Put 40.000 12.630 12.630 0.000   10 11.855
BHPSO7 23/03/2016 Call 41.000 0.170 0.170 0.000   0 0.235
BHPSP7 23/03/2016 Put 41.000 13.595 13.595 0.000   0 12.815
BHPT77 23/03/2016 Call 42.000 0.135 0.135 0.000   0 0.185
BHPT87 23/03/2016 Put 42.000 14.560 14.560 0.000   0 13.780
BHPG67 23/06/2016 Call 23.000 6.360 6.360 0.000   0 6.990
BHPG77 23/06/2016 Put 23.000 1.690 1.690 0.000   0 1.520
BHPBQ7 23/06/2016 Call 24.000 5.640 5.640 0.000   0 6.230
BHPBR7 23/06/2016 Put 24.000 2.020 2.020 0.000   10 1.805
BHPVY9 23/06/2016 Call 25.000 4.970 4.970 0.000   35 5.520
BHPVZ9 23/06/2016 Put 25.000 2.370 2.370 0.000   60 2.125
BHPW19 23/06/2016 Call 26.000 4.350 4.350 0.000   0 4.880
BHPW29 23/06/2016 Put 26.000 2.765 2.765 0.000   90 2.490
BHPWI7 23/06/2016 Call 27.000 3.790 3.790 0.000   19 4.260
BHPWJ7 23/06/2016 Put 27.000 3.210 3.210 0.000   195 2.880
BHPG99 23/06/2016 Call 28.000 3.260 3.260 0.000   0 3.720
BHPGK9 23/06/2016 Put 28.000 3.685 3.685 0.000   80 3.340
BHPWE7 23/06/2016 Call 29.000 2.805 2.805 0.000   500 3.200
BHPWF7 23/06/2016 Put 29.000 4.225 4.225 0.000   560 3.825
BHPWU7 23/06/2016 Call 30.000 2.380 2.380 0.000   60 2.755
BHPWV7 23/06/2016 Put 30.000 4.800 4.800 0.000   176 4.365
BHPWO7 23/06/2016 Call 31.000 2.015 2.015 0.000   40 2.345
BHPWP7 23/06/2016 Put 31.000 5.410 5.410 0.000   20 4.955
BHPWK7 23/06/2016 Call 32.000 1.690 1.690 0.000   60 1.985
BHPWL7 23/06/2016 Put 32.000 6.080 6.080 0.000   30 5.570
BHPWM7 23/06/2016 Call 33.000 1.405 1.405 0.000   180 1.675
BHPWN7 23/06/2016 Put 33.000 6.775 6.775 0.000   20 6.240
BHPWQ7 23/06/2016 Call 34.000 1.165 1.165 0.000   160 1.395
BHPWR7 23/06/2016 Put 34.000 7.505 7.505 0.000   40 6.945
BHPWS7 23/06/2016 Call 35.000 0.950 0.950 0.000   70 1.165
BHPWT7 23/06/2016 Put 35.000 8.280 8.280 0.000   40 7.680
BHPXM7 23/06/2016 Call 36.000 0.780 0.780 0.000   60 0.950
BHPXN7 23/06/2016 Put 36.000 9.090 9.090 0.000   0 8.450
BHPYA7 23/06/2016 Call 37.000 0.620 0.620 0.000   90 0.785
BHPYB7 23/06/2016 Put 37.000 9.925 9.925 0.000   0 9.250
BHPYO7 23/06/2016 Call 38.000 0.505 0.505 0.000   60 0.630
BHPYP7 23/06/2016 Put 38.000 10.800 10.800 0.000   0 10.085
BHPYS7 23/06/2016 Call 39.000 0.400 0.400 0.000   20 0.510
BHPYT7 23/06/2016 Put 39.000 11.705 11.705 0.000   0 10.960
BHPCL8 23/06/2016 Call 40.000 0.315 0.315 0.000   280 0.405
BHPCM8 23/06/2016 Put 40.000 12.640 12.640 0.000   1 11.870
BHPE78 23/06/2016 Call 41.000 0.250 0.250 0.000   0 0.325
BHPE88 23/06/2016 Put 41.000 13.595 13.595 0.000   0 12.815
BHPV38 23/06/2016 Call 42.000 0.195 0.195 0.000   60 0.255
BHPV48 23/06/2016 Put 42.000 14.560 14.560 0.000   0 13.775
BHPB57 23/06/2016 Call 43.000 0.150 0.150 0.000   0 0.205
BHPB67 23/06/2016 Put 43.000 15.530 15.530 0.000   0 14.745
BHPTC8 23/06/2016 Call 44.000 0.115 0.115 0.000   0 0.155
BHPTD8 23/06/2016 Put 44.000 16.500 16.500 0.000   0 15.715
BHPG87 22/12/2016 Call 23.000 6.550 6.550 0.000   0 7.165
BHPG97 22/12/2016 Put 23.000 2.280 2.280 0.000   1 2.070
BHPBS7 22/12/2016 Call 24.000 5.875 5.875 0.000   0 6.445
BHPBZ7 22/12/2016 Put 24.000 2.600 2.600 0.000   0 2.360
BHPW39 22/12/2016 Call 25.000 5.245 5.245 0.000   0 5.795
BHPW49 22/12/2016 Put 25.000 2.965 2.965 0.000   40 2.695
BHPW59 22/12/2016 Call 26.000 4.660 4.660 0.000   0 5.175
BHPW69 22/12/2016 Put 26.000 3.375 3.375 0.000   60 3.055
BHPTX9 22/12/2016 Call 27.000 4.125 4.125 0.000   0 4.605
BHPTY9 22/12/2016 Put 27.000 3.820 3.820 0.000   3,050 3.475
BHPGL9 22/12/2016 Call 28.000 3.625 3.625 0.000   1,509 4.075
BHPGO9 22/12/2016 Put 28.000 4.320 4.320 0.000   3,504 3.925
BHPEO9 22/12/2016 Call 29.000 3.180 3.180 0.000   0 3.590
BHPEP9 22/12/2016 Put 29.000 4.845 4.845 0.000   87 4.445
BHPC89 22/12/2016 Call 30.000 2.770 2.770 0.000   1,750 3.150
BHPC99 22/12/2016 Put 30.000 5.430 5.430 0.000   1,817 4.975
BHPY79 22/12/2016 Call 31.000 2.405 2.405 0.000   60 2.755
BHPY89 22/12/2016 Put 31.000 6.030 6.030 0.000   35 5.570
BHPR19 22/12/2016 Call 32.000 2.075 2.075 0.000   60 2.400
BHPR29 22/12/2016 Put 32.000 6.690 6.690 0.000   15 6.180
BHPM19 22/12/2016 Call 33.000 1.790 1.790 0.000   47 2.075
BHPM29 22/12/2016 Put 33.000 7.370 7.370 0.000   2,160 6.835
BHPM39 22/12/2016 Call 34.000 1.525 1.525 0.000   0 1.795
BHPM49 22/12/2016 Put 34.000 8.075 8.075 0.000   86 7.515
BHPM59 22/12/2016 Call 35.000 1.310 1.310 0.000   60 1.535
BHPM69 22/12/2016 Put 35.000 8.825 8.825 0.000   20 8.220
BHPM79 22/12/2016 Call 36.000 1.100 1.100 0.000   61 1.320
BHPM89 22/12/2016 Put 36.000 9.600 9.600 0.000   0 8.965
BHPM99 22/12/2016 Call 37.000 0.940 0.940 0.000   60 1.115
BHPMA9 22/12/2016 Put 37.000 10.405 10.405 0.000   0 9.735
BHPMB9 22/12/2016 Call 38.000 0.785 0.785 0.000   140 0.960
BHPMC9 22/12/2016 Put 38.000 11.245 11.245 0.000   289 10.535
BHPMD9 22/12/2016 Call 39.000 0.665 0.665 0.000   0 0.805
BHPMM9 22/12/2016 Put 39.000 12.115 12.115 0.000   0 11.370
BHPMN9 22/12/2016 Call 40.000 0.555 0.555 0.000   45 0.685
BHPMO9 22/12/2016 Put 40.000 13.020 13.020 0.000   0 12.245
BHPLY9 22/12/2016 Call 41.000 0.465 0.465 0.000   0 0.575
BHPLZ9 22/12/2016 Put 41.000 13.945 13.945 0.000   25 13.160
BHPNW9 22/12/2016 Call 42.000 0.390 0.390 0.000   36 0.485
BHPNX9 22/12/2016 Put 42.000 14.885 14.885 0.000   0 14.095
BHPB77 22/12/2016 Call 43.000 0.320 0.320 0.000   90 0.410
BHPB87 22/12/2016 Put 43.000 15.835 15.835 0.000   0 15.045
BHPTE8 22/12/2016 Call 44.000 0.270 0.270 0.000   0 0.340
BHPTF8 22/12/2016 Put 44.000 16.795 16.795 0.000   0 16.000
BHPGK7 29/06/2017 Call 23.000 5.720 5.720 0.000   0 6.455
BHPGL7 29/06/2017 Put 23.000 2.420 2.420 0.000   0 2.200
BHPC17 29/06/2017 Call 24.000 4.865 4.865 0.000   0 5.540
BHPC27 29/06/2017 Put 24.000 2.885 2.885 0.000   0 2.630
BHPW79 29/06/2017 Call 25.000 4.240 4.240 0.000   0 4.835
BHPW89 29/06/2017 Put 25.000 3.375 3.375 0.000   25 3.095
BHPW99 29/06/2017 Call 26.000 3.790 3.790 0.000   0 4.315
BHPWA9 29/06/2017 Put 26.000 3.790 3.995 0.000   221 3.590
BHPTZ9 29/06/2017 Call 27.000 3.440 3.440 0.000   0 3.915
BHPU19 29/06/2017 Put 27.000 4.440 4.440 0.000   0 4.105
BHPGP9 29/06/2017 Call 28.000 3.155 3.155 0.000   0 3.595
BHPGQ9 29/06/2017 Put 28.000 5.025 5.025 0.000   610 4.645
BHPEQ9 29/06/2017 Call 29.000 2.890 2.890 0.000   0 3.300
BHPER9 29/06/2017 Put 29.000 5.610 5.610 0.000   2,000 5.220
BHPCF9 29/06/2017 Call 30.000 3.100 3.305 0.000   90 3.005
BHPCG9 29/06/2017 Put 30.000 6.255 6.255 0.000   105 5.815
BHPYI8 29/06/2017 Call 31.000 2.365 2.365 0.000   40 2.720
BHPYJ8 29/06/2017 Put 31.000 6.905 6.905 0.000   0 6.455
BHPKI8 29/06/2017 Call 32.000 2.105 2.105 0.000   20 2.415
BHPKJ8 29/06/2017 Put 32.000 7.600 7.600 0.000   230 7.100
BHPJX8 29/06/2017 Call 33.000 1.845 1.845 0.000   0 2.140
BHPJY8 29/06/2017 Put 33.000 8.305 8.305 0.000   28 7.795
BHPK68 29/06/2017 Call 34.000 1.600 1.600 0.000   0 1.875
BHPK78 29/06/2017 Put 34.000 9.045 9.045 0.000   0 8.500
BHPK48 29/06/2017 Call 35.000 1.385 1.385 0.000   0 1.630
BHPK58 29/06/2017 Put 35.000 9.805 9.805 0.000   0 9.235
BHPJZ8 29/06/2017 Call 36.000 1.185 1.185 0.000   30 1.420
BHPK18 29/06/2017 Put 36.000 10.575 10.575 0.000   0 9.995
BHPK28 29/06/2017 Call 37.000 1.025 1.025 0.000   40 1.210
BHPK38 29/06/2017 Put 37.000 11.380 11.380 0.000   0 10.760
BHPKC8 29/06/2017 Call 38.000 0.865 0.865 0.000   20 1.050
BHPKD8 29/06/2017 Put 38.000 12.190 12.190 0.000   6 11.565
BHPKE8 29/06/2017 Call 39.000 0.735 0.735 0.000   0 0.890
BHPKF8 29/06/2017 Put 39.000 13.025 13.025 0.000   0 12.370
BHPKA8 29/06/2017 Call 40.000 0.620 0.620 0.000   0 0.760
BHPKB8 29/06/2017 Put 40.000 13.870 13.870 0.000   0 13.205
BHPK88 29/06/2017 Call 41.000 0.515 0.515 0.000   0 0.640
BHPK98 29/06/2017 Put 41.000 14.725 14.725 0.000   0 14.045
BHPLH8 29/06/2017 Call 42.000 0.430 0.430 0.000   0 0.535
BHPLI8 29/06/2017 Put 42.000 15.600 15.600 0.000   0 14.895
BHPM78 29/06/2017 Call 43.000 0.350 0.350 0.000   0 0.445
BHPM88 29/06/2017 Put 43.000 16.480 16.480 0.000   0 15.770
BHPTG8 29/06/2017 Call 44.000 0.290 0.290 0.000   0 0.365
BHPTH8 29/06/2017 Put 44.000 17.375 17.375 0.000   0 16.645
BHPMJ7 21/12/2017 Call 23.000 6.350 6.350 0.000   0 6.960
BHPMK7 21/12/2017 Put 23.000 2.415 2.415 0.000   0 2.165
BHPIY7 21/12/2017 Call 24.000 5.740 5.740 0.000   0 6.330
BHPIZ7 21/12/2017 Put 24.000 2.855 2.855 0.000   30 2.590
BHPIM7 21/12/2017 Call 25.000 5.220 5.220 0.000   0 5.765
BHPIP7 21/12/2017 Put 25.000 3.355 3.355 0.000   30 3.045
BHPIQ7 21/12/2017 Call 26.000 4.735 4.735 0.000   0 5.260
BHPIR7 21/12/2017 Put 26.000 3.870 3.870 0.000   0 3.540
BHPIS7 21/12/2017 Call 27.000 4.300 4.300 0.000   0 4.785
BHPIT7 21/12/2017 Put 27.000 4.435 4.435 0.000   0 4.060
BHPIU7 21/12/2017 Call 28.000 3.910 3.910 0.000   0 4.370
BHPIX7 21/12/2017 Put 28.000 5.025 5.025 0.000   0 4.620
BHPIG7 21/12/2017 Call 29.000 3.530 3.530 0.000   0 3.985
BHPIH7 21/12/2017 Put 29.000 5.665 5.665 0.000   0 5.210
BHPII7 21/12/2017 Call 30.000 3.220 3.220 0.000   0 3.615
BHPIJ7 21/12/2017 Put 30.000 6.325 6.325 0.000   60 5.850
BHPJ17 21/12/2017 Call 31.000 2.910 2.910 0.000   0 3.305
BHPJ27 21/12/2017 Put 31.000 7.050 7.050 0.000   0 6.525
BHPIK7 21/12/2017 Call 32.000 2.635 2.635 0.000   60 3.000
BHPIL7 21/12/2017 Put 32.000 7.785 7.785 0.000   0 7.270
BHPJ57 21/12/2017 Call 33.000 2.390 2.390 0.000   70 2.715
BHPJM7 21/12/2017 Put 33.000 8.565 8.565 0.000   0 8.020
BHPJV7 21/12/2017 Call 34.000 0.000 0.000 2.200 60 60 2.475
BHPJW7 21/12/2017 Put 34.000 9.360 9.360 0.000   0 8.795

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.