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 34.940 Down -0.540 34.940 34.950 35.400 35.550 34.930 3,768,416 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPFG8 25/09/2014 Call 0.010 35.150 35.150 0.000   6,525 35.485
BHPUG8 25/09/2014 Call 0.100 35.055 35.055 0.000   0 35.380
BHPUF8 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPU18 25/09/2014 Call 0.110 35.045 35.045 0.000   90 35.370
BHPU28 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJJ9 25/09/2014 Call 21.000 14.160 14.160 0.000   212 14.490
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 13.160 13.160 0.000   0 13.490
BHPJL9 25/09/2014 Put 22.000 0.000 0.000 0.000   788 0.000
BHPE19 25/09/2014 Call 22.500 12.660 12.660 0.000   0 12.990
BHPDZ9 25/09/2014 Put 22.500 0.000 0.000 0.000   200 0.000
BHPF39 25/09/2014 Call 22.510 12.650 12.650 0.000   1 12.980
BHPF29 25/09/2014 Put 22.510 0.000 0.000 0.000   774 0.000
BHPE59 25/09/2014 Call 23.500 11.660 11.660 0.000   0 11.995
BHPE49 25/09/2014 Put 23.500 0.000 0.000 0.000   320 0.000
BHPE69 25/09/2014 Call 24.000 11.160 11.160 0.000   0 11.495
BHPE79 25/09/2014 Put 24.000 0.000 0.000 0.000   650 0.000
BHPF89 25/09/2014 Call 24.010 11.150 11.150 0.000   0 11.485
BHPF99 25/09/2014 Put 24.010 0.000 0.000 0.000   900 0.000
BHPE99 25/09/2014 Call 24.500 10.660 10.660 0.000   0 10.995
BHPE89 25/09/2014 Put 24.500 0.000 0.000 0.000   530 0.000
BHPEF9 25/09/2014 Call 25.500 9.660 9.660 0.000   0 9.995
BHPEG9 25/09/2014 Put 25.500 0.000 0.000 0.000   1,066 0.000
BHPGM8 25/09/2014 Call 26.500 8.660 8.660 0.000   0 8.995
BHPGL8 25/09/2014 Put 26.500 0.000 0.000 0.000   500 0.000
BHPGK8 25/09/2014 Call 26.510 8.650 8.650 0.000   49 8.985
BHPG98 25/09/2014 Put 26.510 0.000 0.000 0.000   0 0.000
BHPXM9 25/09/2014 Call 27.000 8.160 8.160 0.000   0 8.495
BHPXN9 25/09/2014 Put 27.000 0.000 0.000 0.000   1,340 0.000
BHPRP9 25/09/2014 Call 28.000 7.160 7.160 0.000   0 7.495
BHPRQ9 25/09/2014 Put 28.000 0.000 0.000 0.000   2,820 0.000
BHPQT7 25/09/2014 Call 29.000 6.160 6.160 0.000   0 6.495
BHPQU7 25/09/2014 Put 29.000 0.000 0.000 0.000   681 0.000
BHPNY7 25/09/2014 Call 29.510 5.650 5.650 0.000   0 5.990
BHPNX7 25/09/2014 Put 29.510 0.000 0.000 0.000   0 0.001
BHPQZ7 25/09/2014 Call 30.000 0.000 0.000 0.000   0 5.500
BHPR17 25/09/2014 Put 30.000 0.000 0.000 0.000   6,605 0.001
BHPSV8 25/09/2014 Call 30.010 0.000 0.000 0.000   12 5.490
BHPSU8 25/09/2014 Put 30.010 0.000 0.000 0.000   610 0.001
BHPVP8 25/09/2014 Call 30.510 0.000 0.000 0.000   0 4.990
BHPVO8 25/09/2014 Put 30.510 0.000 0.010 0.000   6,000 0.002
BHPR27 25/09/2014 Call 31.000 0.000 0.000 0.000   0 4.505
BHPR37 25/09/2014 Put 31.000 0.000 0.015 0.000   1,053 0.004
BHPSW8 25/09/2014 Call 31.010 0.000 0.000 0.000   2,187 4.495
BHPSX8 25/09/2014 Put 31.010 0.001 0.015 0.000   116 0.004
BHPSI8 25/09/2014 Call 31.500 0.000 0.000 0.000   0 4.005
BHPSJ8 25/09/2014 Put 31.500 0.003 0.025 0.000   130 0.007
BHPU58 25/09/2014 Call 31.510 0.000 0.000 0.000   0 3.995
BHPUA8 25/09/2014 Put 31.510 0.003 0.025 0.000   0 0.007
BHPR47 25/09/2014 Call 32.000 3.165 3.165 0.000   0 3.510
BHPR57 25/09/2014 Put 32.000 0.007 0.035 0.000   1,512 0.010
BHPSZ8 25/09/2014 Call 32.010 3.155 3.155 0.000   9 3.500
BHPSY8 25/09/2014 Put 32.010 0.006 0.035 0.000   750 0.010
BHPRR8 25/09/2014 Call 32.500 0.000 0.000 0.000   0 3.015
BHPRS8 25/09/2014 Put 32.500 0.010 0.040 0.000   845 0.020
BHPUC8 25/09/2014 Call 32.510 0.000 0.000 0.000   0 3.005
BHPUB8 25/09/2014 Put 32.510 0.010 0.040 0.000   250 0.020
BHPR67 25/09/2014 Call 33.000 2.175 2.175 0.000   0 2.525
BHPR77 25/09/2014 Put 33.000 0.020 0.050 0.000 75 4,786 0.030
BHPXB8 25/09/2014 Call 33.010 2.165 2.165 0.000   434 2.515
BHPXC8 25/09/2014 Put 33.010 0.020 0.050 0.000   485 0.030
BHPQ38 25/09/2014 Call 33.500 1.355 1.685 0.000   0 2.040
BHPQ48 25/09/2014 Put 33.500 0.040 0.060 0.050 850 3,637 0.045
BHPR58 25/09/2014 Call 33.510 1.330 1.730 0.000   0 2.030
BHPR48 25/09/2014 Put 33.510 0.040 0.065 0.000   13,781 0.045
BHPQV7 25/09/2014 Call 34.000 0.945 1.170 0.000   10 1.570
BHPQW7 25/09/2014 Put 34.000 0.075 0.100 0.085 1,000 23,925 0.080
BHPXF8 25/09/2014 Call 34.010 0.910 1.210 0.000   250 1.560
BHPXD8 25/09/2014 Put 34.010 0.075 0.100 0.000   15,578 0.080
BHPQ18 25/09/2014 Call 34.500 0.555 0.725 0.000   610 1.120
BHPQ28 25/09/2014 Put 34.500 0.160 0.185 0.130 100 6,802 0.135
BHPVN8 25/09/2014 Call 34.510 0.535 0.735 0.000 500 500 1.115
BHPVM8 25/09/2014 Put 34.510 0.160 0.185 0.000   365 0.140
BHPQX7 25/09/2014 Call 35.000 0.285 0.350 0.345 150 575 0.725
BHPQY7 25/09/2014 Put 35.000 0.320 0.380 0.330 2,411 12,334 0.245
BHPXG8 25/09/2014 Call 35.010 0.235 0.385 0.000 700 1,283 0.720
BHPXH8 25/09/2014 Put 35.010 0.270 0.420 0.240 1,150 4,072 0.250
BHPPY8 25/09/2014 Call 35.500 0.120 0.130 0.150 1,800 882 0.405
BHPPZ8 25/09/2014 Put 35.500 0.610 0.705 0.600 865 14,955 0.440
BHPZ87 25/09/2014 Call 35.510 0.100 0.125 0.190 365 776 0.400
BHPZ97 25/09/2014 Put 35.510 0.555 0.755 0.460 925 6,502 0.445
BHPYS9 25/09/2014 Call 36.000 0.035 0.040 0.035 650 14,099 0.195
BHPYR9 25/09/2014 Put 36.000 1.005 1.145 0.800 382 11,706 0.735
BHPXJ8 25/09/2014 Call 36.010 0.025 0.040 0.040 90 2,911 0.190
BHPXI8 25/09/2014 Put 36.010 0.920 1.220 0.935 740 9,110 0.740
BHPQ98 25/09/2014 Call 36.500 0.004 0.015 0.015 1,000 8,604 0.075
BHPQG8 25/09/2014 Put 36.500 1.380 1.710 0.000 60 6,599 1.125
BHPZA7 25/09/2014 Call 36.510 0.003 0.015 0.000   2,816 0.075
BHPZB7 25/09/2014 Put 36.510 1.340 1.740 1.285 60 5,066 1.130
BHPR87 25/09/2014 Call 37.000 0.000 0.010 0.005 239 12,218 0.025
BHPR97 25/09/2014 Put 37.000 1.845 2.055 1.855 578 5,801 1.570
BHPX28 25/09/2014 Call 37.010 0.000 0.009 0.009 157 10,221 0.025
BHPX38 25/09/2014 Put 37.010 1.800 2.300 1.735 60 6,564 1.575
BHPQ58 25/09/2014 Call 37.500 0.001 0.001 0.000   8,420 0.007
BHPQ68 25/09/2014 Put 37.500 2.325 2.755 2.150 20 5,992 2.050
BHPTT7 25/09/2014 Call 37.510 0.001 0.001 0.000   4,740 0.006
BHPTU7 25/09/2014 Put 37.510 0.000 0.000 0.000 195 4,302 2.050
BHPYT9 25/09/2014 Call 38.000 0.000 0.010 0.000   15,701 0.002
BHPYU9 25/09/2014 Put 38.000 2.775 3.305 0.000   4,081 2.540
BHPX58 25/09/2014 Call 38.010 0.000 0.000 0.000   3,923 0.002
BHPX48 25/09/2014 Put 38.010 2.815 0.000 2.750 30 6,709 2.540
BHPSH9 25/09/2014 Call 38.500 0.000 0.020 0.000 2,000 12,356 0.000
BHPSG9 25/09/2014 Put 38.500 3.275 3.805 0.000   2,002 3.035
BHPY59 25/09/2014 Call 38.510 0.000 0.000 0.000   3,394 0.000
BHPY69 25/09/2014 Put 38.510 0.000 0.000 3.270 295 3,191 3.035
BHPUA7 25/09/2014 Call 39.000 0.000 0.015 0.000   12,294 0.000
BHPUB7 25/09/2014 Put 39.000 3.775 4.305 0.000   2,547 3.535
BHPX68 25/09/2014 Call 39.010 0.000 0.000 0.000   11,547 0.000
BHPX78 25/09/2014 Put 39.010 3.805 4.325 0.000 12 4,255 3.535
BHPQ78 25/09/2014 Call 39.500 0.000 0.015 0.000   4,394 0.000
BHPQ88 25/09/2014 Put 39.500 4.275 4.805 0.000   0 4.030
BHPN27 25/09/2014 Call 39.510 0.000 0.000 0.000   3,520 0.000
BHPN17 25/09/2014 Put 39.510 0.000 0.000 4.480 514 2,692 4.035
BHPYW9 25/09/2014 Call 40.000 0.000 0.065 0.000   13,276 0.000
BHPYV9 25/09/2014 Put 40.000 4.775 5.305 0.000   0 4.530
BHPX98 25/09/2014 Call 40.010 0.000 0.000 0.000   3,928 0.000
BHPX88 25/09/2014 Put 40.010 0.000 0.000 0.000   2,277 4.530
BHPU68 25/09/2014 Call 40.500 0.000 0.065 0.000   7,324 0.000
BHPU78 25/09/2014 Put 40.500 5.225 5.855 0.000   0 5.030
BHPJU9 25/09/2014 Call 40.510 0.000 0.000 0.000   2,615 0.000
BHPJT9 25/09/2014 Put 40.510 0.000 0.000 0.000   1,285 5.030
BHPLB8 25/09/2014 Call 41.000 0.000 0.010 0.000   6,590 0.000
BHPLC8 25/09/2014 Put 41.000 5.725 6.355 0.000   0 5.530
BHPJV9 25/09/2014 Call 41.010 0.000 0.000 0.000   1,107 0.000
BHPJW9 25/09/2014 Put 41.010 0.000 0.000 0.000   594 5.530
BHPWZ8 25/09/2014 Call 41.500 0.000 0.000 0.000   3,949 0.000
BHPX18 25/09/2014 Put 41.500 6.345 6.345 0.000   0 6.025
BHPK79 25/09/2014 Call 41.510 0.000 0.000 0.000   166 0.000
BHPJX9 25/09/2014 Put 41.510 0.000 0.000 0.000   2,879 6.025
BHPP37 25/09/2014 Call 42.000 0.000 0.000 0.000   1,565 0.000
BHPP27 25/09/2014 Put 42.000 6.845 6.845 0.000   0 6.525
BHPK89 25/09/2014 Call 42.010 0.000 0.000 0.000   4,679 0.000
BHPK99 25/09/2014 Put 42.010 0.000 0.000 0.000 20 3,163 6.525
BHPZV9 25/09/2014 Call 42.500 0.000 0.000 0.000   3,027 0.000
BHPZW9 25/09/2014 Put 42.500 7.345 7.345 0.000   0 7.025
BHPR38 25/09/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPR28 25/09/2014 Put 42.510 7.350 7.350 0.000   175 7.025
BHPCM9 25/09/2014 Call 43.000 0.000 0.000 0.000   14,731 0.000
BHPCN9 25/09/2014 Put 43.000 7.845 7.845 0.000   0 7.525
BHPYN8 25/09/2014 Call 43.010 0.000 0.000 0.000   751 0.000
BHPYM8 25/09/2014 Put 43.010 0.000 0.000 0.000   1,518 7.525
BHPUI7 25/09/2014 Call 44.000 0.000 0.000 0.000   477 0.000
BHPUJ7 25/09/2014 Put 44.000 8.845 8.845 0.000   0 8.520
BHPPQ9 25/09/2014 Call 44.010 0.000 0.000 0.000   0 0.000
BHPPR9 25/09/2014 Put 44.010 8.845 8.845 0.000   559 8.520
BHPIT8 25/09/2014 Call 45.000 0.000 0.000 0.000   2,081 0.000
BHPIU8 25/09/2014 Put 45.000 9.845 9.845 0.000   123 9.520
BHPFJ9 25/09/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPFK9 25/09/2014 Put 45.010 9.845 9.845 6.330 60 255 9.515
BHPIW8 25/09/2014 Call 45.500 0.000 0.000 0.000   667 0.000
BHPIV8 25/09/2014 Put 45.500 10.345 10.345 0.000   0 10.020
BHPFM9 25/09/2014 Call 45.510 0.000 0.000 0.000   0 0.000
BHPFL9 25/09/2014 Put 45.510 10.345 10.345 0.000   60 10.015
BHPEI9 25/09/2014 Call 46.000 0.000 0.000 0.000   1,125 0.000
BHPEH9 25/09/2014 Put 46.000 10.845 10.845 0.000   0 10.520
BHPFN9 25/09/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPFO9 25/09/2014 Put 46.010 10.845 10.845 0.000   94 10.515
BHPEJ9 25/09/2014 Call 46.500 0.000 0.000 0.000   30 0.000
BHPEK9 25/09/2014 Put 46.500 11.345 11.345 0.000   0 11.020
BHPEM9 25/09/2014 Call 47.000 0.000 0.000 0.000   310 0.000
BHPEL9 25/09/2014 Put 47.000 11.845 11.845 0.000   0 11.520
BHPFR9 25/09/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFS9 25/09/2014 Put 47.010 11.845 11.845 0.000   172 11.515
BHPEN9 25/09/2014 Call 47.500 0.000 0.000 0.000   30 0.000
BHPEO9 25/09/2014 Put 47.500 12.345 12.345 0.000   0 12.020
BHPNZ7 25/09/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPP17 25/09/2014 Put 47.510 12.345 12.345 0.000   0 12.015
BHPEQ9 25/09/2014 Call 48.000 0.000 0.000 0.000   230 0.000
BHPEP9 25/09/2014 Put 48.000 12.845 12.845 0.000   0 12.520
BHPI17 25/09/2014 Call 50.000 0.000 0.000 0.000   394 0.000
BHPGZ7 25/09/2014 Put 50.000 14.845 14.845 0.000   0 14.520
BHPI98 25/09/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI88 25/09/2014 Put 50.010 14.845 14.845 0.000   170 14.510
BHPIU7 25/09/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIT7 25/09/2014 Put 54.010 0.000 0.000 0.000 35 121 18.510
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 24.845 24.845 0.000   235 24.505
BHPXV8 30/10/2014 Call 0.010 35.240 35.240 0.000   147 35.575
BHPXO7 30/10/2014 Call 25.000 10.225 10.225 0.000   0 10.570
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   170 0.000
BHPW58 30/10/2014 Call 29.500 5.755 5.755 0.000   0 6.110
BHPW68 30/10/2014 Put 29.500 0.035 0.065 0.000   251 0.025
BHPVY8 30/10/2014 Call 29.510 5.745 5.745 0.000   0 6.100
BHPVZ8 30/10/2014 Put 29.510 0.035 0.065 0.000   0 0.025
BHPXW8 30/10/2014 Call 30.010 0.000 0.000 0.000   0 5.610
BHPXY8 30/10/2014 Put 30.010 0.045 0.075 0.000   0 0.035
BHPY18 30/10/2014 Call 30.510 0.000 0.000 0.000   0 5.120
BHPXZ8 30/10/2014 Put 30.510 0.060 0.090 0.000   200 0.050
BHPW48 30/10/2014 Call 31.000 0.000 0.000 4.480 20 218 4.645
BHPW38 30/10/2014 Put 31.000 0.085 0.105 0.000   400 0.065
BHPVX8 30/10/2014 Call 31.010 0.000 0.000 0.000   0 4.635
BHPVW8 30/10/2014 Put 31.010 0.075 0.105 0.000   200 0.065
BHPW18 30/10/2014 Call 31.500 0.000 0.000 0.000   0 4.160
BHPW28 30/10/2014 Put 31.500 0.110 0.130 0.000   20 0.085
BHPVU8 30/10/2014 Call 31.510 0.000 0.000 0.000   0 4.155
BHPVV8 30/10/2014 Put 31.510 0.100 0.130 0.000   0 0.090
BHPG38 30/10/2014 Call 32.000 0.000 0.000 0.000   0 3.690
BHPG48 30/10/2014 Put 32.000 0.145 0.165 0.120 30 511 0.115
BHPGT8 30/10/2014 Call 32.010 3.365 3.365 0.000   0 3.680
BHPGU8 30/10/2014 Put 32.010 0.130 0.165 0.000   545 0.115
BHPFW8 30/10/2014 Call 32.500 0.000 0.000 0.000   0 3.225
BHPFX8 30/10/2014 Put 32.500 0.190 0.210 0.000   1,330 0.145
BHPY28 30/10/2014 Call 32.510 0.000 0.000 0.000   0 3.215
BHPY38 30/10/2014 Put 32.510 0.175 0.210 0.000   0 0.145
BHPF78 30/10/2014 Call 33.000 2.470 2.470 0.000   0 2.770
BHPF88 30/10/2014 Put 33.000 0.240 0.275 0.225 1,200 1,227 0.190
BHPGW8 30/10/2014 Call 33.010 2.460 2.460 0.000   0 2.760
BHPGV8 30/10/2014 Put 33.010 0.235 0.275 0.000   910 0.190
BHPZ67 30/10/2014 Call 33.500 1.695 2.085 0.000   0 2.335
BHPZ77 30/10/2014 Put 33.500 0.330 0.360 0.000   1,935 0.250
BHPY58 30/10/2014 Call 33.510 1.685 2.085 1.865 25 0 2.325
BHPY48 30/10/2014 Put 33.510 0.320 0.360 0.000   200 0.250
BHPX57 30/10/2014 Call 34.000 1.470 1.550 0.000   0 1.915
BHPX67 30/10/2014 Put 34.000 0.440 0.480 0.375 430 4,942 0.330
BHPMD8 30/10/2014 Call 34.010 1.325 1.725 0.000   156 1.910
BHPME8 30/10/2014 Put 34.010 0.435 0.480 0.000   1,369 0.330
BHPVP7 30/10/2014 Call 34.500 1.135 1.205 1.360 10 445 1.530
BHPVQ7 30/10/2014 Put 34.500 0.600 0.630 0.560 502 8,689 0.445
BHPTJ8 30/10/2014 Call 34.510 1.025 1.325 0.000   0 1.520
BHPTI8 30/10/2014 Put 34.510 0.585 0.635 0.000 95 367 0.445
BHPVD7 30/10/2014 Call 35.000 0.840 0.905 1.020 20 376 1.175
BHPVE7 30/10/2014 Put 35.000 0.795 0.845 0.800 320 5,367 0.595
BHPM68 30/10/2014 Call 35.010 0.715 1.015 0.975 165 175 1.170
BHPM58 30/10/2014 Put 35.010 0.660 0.960 0.000 40 2,129 0.595
BHPVR7 30/10/2014 Call 35.500 0.600 0.655 0.800 25 962 0.870
BHPVS7 30/10/2014 Put 35.500 1.055 1.100 0.985 252 9,756 0.795
BHPW88 30/10/2014 Call 35.510 0.510 0.710 0.705 255 130 0.865
BHPW78 30/10/2014 Put 35.510 0.915 1.215 0.850 160 1,518 0.795
BHPV97 30/10/2014 Call 36.000 0.415 0.450 0.445 935 8,316 0.620
BHPVA7 30/10/2014 Put 36.000 1.350 1.425 0.000 140 3,510 1.050
BHPMF8 30/10/2014 Call 36.010 0.390 0.440 0.450 1,500 1,277 0.615
BHPMG8 30/10/2014 Put 36.010 1.200 1.600 1.205 165 4,860 1.045
BHPVT7 30/10/2014 Call 36.500 0.275 0.295 0.290 370 6,165 0.425
BHPVU7 30/10/2014 Put 36.500 1.695 1.790 1.515 446 3,344 1.360
BHPMI8 30/10/2014 Call 36.510 0.250 0.295 0.000   1,563 0.420
BHPMH8 30/10/2014 Put 36.510 1.530 1.930 0.000 20 2,150 1.345
BHPVF7 30/10/2014 Call 37.000 0.160 0.185 0.205 335 14,284 0.275
BHPVG7 30/10/2014 Put 37.000 1.925 2.355 2.050 50 1,936 1.720
BHPM98 30/10/2014 Call 37.010 0.155 0.185 0.000 1,000 2,972 0.275
BHPMA8 30/10/2014 Put 37.010 1.860 2.360 1.890 200 1,475 1.700
BHPVL7 30/10/2014 Call 37.500 0.105 0.120 0.115 260 8,656 0.175
BHPVM7 30/10/2014 Put 37.500 2.365 2.795 2.475 25 1,357 2.125
BHPMC8 30/10/2014 Call 37.510 0.090 0.115 0.000   1,862 0.175
BHPMB8 30/10/2014 Put 37.510 2.370 2.370 0.000   1,913 2.100
BHPV57 30/10/2014 Call 38.000 0.050 0.075 0.075 225 6,721 0.110
BHPV67 30/10/2014 Put 38.000 2.785 3.315 0.000   1,606 2.570
BHPKY8 30/10/2014 Call 38.010 0.050 0.070 0.000   6,097 0.110
BHPKZ8 30/10/2014 Put 38.010 0.000 0.000 0.000 55 2,269 2.535
BHPVN7 30/10/2014 Call 38.500 0.030 0.045 0.050 1,200 14,233 0.070
BHPVO7 30/10/2014 Put 38.500 3.270 3.800 0.000   2,362 3.040
BHPRZ8 30/10/2014 Call 38.510 0.030 0.045 0.000   2,298 0.070
BHPRY8 30/10/2014 Put 38.510 3.280 3.280 0.000   2,631 2.990
BHPV77 30/10/2014 Call 39.000 0.015 0.030 0.000   4,403 0.045
BHPV87 30/10/2014 Put 39.000 3.770 4.300 0.000   134 3.525
BHPL28 30/10/2014 Call 39.010 0.015 0.030 0.000   6,151 0.045
BHPL18 30/10/2014 Put 39.010 0.000 0.000 0.000   325 3.465
BHPVH7 30/10/2014 Call 39.500 0.008 0.020 0.000   3,023 0.035
BHPVI7 30/10/2014 Put 39.500 4.245 4.845 0.000   200 4.020
BHPLN8 30/10/2014 Call 39.510 0.008 0.020 0.000   1,926 0.035
BHPLO8 30/10/2014 Put 39.510 0.000 0.000 0.000   998 3.945
BHPV17 30/10/2014 Call 40.000 0.000 0.080 0.000   6,315 0.025
BHPV27 30/10/2014 Put 40.000 4.745 5.345 0.000   0 4.520
BHPBG8 30/10/2014 Call 40.010 0.000 0.000 0.000   2,498 0.025
BHPBF8 30/10/2014 Put 40.010 0.000 0.000 0.000   250 4.430
BHPVJ7 30/10/2014 Call 40.500 0.000 0.080 0.000   1,048 0.020
BHPVK7 30/10/2014 Put 40.500 5.195 5.895 0.000   0 5.020
BHPLM8 30/10/2014 Call 40.510 0.000 0.000 0.000   1,208 0.020
BHPLL8 30/10/2014 Put 40.510 0.000 0.000 0.000   0 4.920
BHPV37 30/10/2014 Call 41.000 0.000 0.080 0.000   940 0.015
BHPV47 30/10/2014 Put 41.000 5.700 6.400 0.000   0 5.520
BHPBH8 30/10/2014 Call 41.010 0.000 0.000 0.000   220 0.015
BHPBI8 30/10/2014 Put 41.010 0.000 0.000 0.000 30 878 5.415
BHPVB7 30/10/2014 Call 41.500 0.001 0.001 0.000   140 0.010
BHPVC7 30/10/2014 Put 41.500 6.345 6.345 0.000   0 6.020
BHPS18 30/10/2014 Call 41.510 0.001 0.001 0.000   5 0.010
BHPS28 30/10/2014 Put 41.510 6.245 6.245 0.000   200 5.910
BHPVV7 30/10/2014 Call 42.000 0.000 0.000 0.000   2,497 0.008
BHPVW7 30/10/2014 Put 42.000 6.845 6.845 0.000   0 6.520
BHPS48 30/10/2014 Call 42.010 0.000 0.000 0.000   61 0.008
BHPS38 30/10/2014 Put 42.010 6.740 6.740 0.000   200 6.410
BHPMP8 30/10/2014 Call 42.500 0.000 0.000 0.000   1,200 0.005
BHPMQ8 30/10/2014 Put 42.500 7.345 7.345 0.000   0 7.020
BHPLJ8 30/10/2014 Call 42.510 0.000 0.000 0.000   350 0.006
BHPLK8 30/10/2014 Put 42.510 7.240 7.240 0.000   10 6.915
BHPY17 30/10/2014 Call 43.000 0.000 0.000 0.000   0 0.004
BHPXZ7 30/10/2014 Put 43.000 7.845 7.845 0.000   0 7.520
BHPWD8 27/11/2014 Call 0.110 35.045 35.045 0.000   0 35.370
BHPWE8 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPCR8 27/11/2014 Call 24.000 11.270 11.270 0.000   0 11.610
BHPCS8 27/11/2014 Put 24.000 0.000 0.000 0.000   25 0.030
BHPCV8 27/11/2014 Call 24.500 10.770 10.770 0.000   0 11.115
BHPCW8 27/11/2014 Put 24.500 0.000 0.000 0.000   0 0.035
BHPCU8 27/11/2014 Call 25.000 10.275 10.275 0.000   0 10.625
BHPCT8 27/11/2014 Put 25.000 0.000 0.000 0.000   572 0.040
BHPGY8 27/11/2014 Call 31.010 0.000 0.000 4.650 30 250 4.780
BHPGX8 27/11/2014 Put 31.010 0.150 0.185 0.000   480 0.190
BHPG58 27/11/2014 Call 32.000 0.000 0.000 0.000   0 3.865
BHPG68 27/11/2014 Put 32.000 0.245 0.280 0.230 20 319 0.250
BHPGZ8 27/11/2014 Call 32.010 3.470 3.470 0.000   0 3.855
BHPI18 27/11/2014 Put 32.010 0.240 0.280 0.000   3,025 0.250
BHPFY8 27/11/2014 Call 32.500 0.000 0.000 0.000   0 3.415
BHPFZ8 27/11/2014 Put 32.500 0.310 0.350 0.000   101 0.300
BHPF98 27/11/2014 Call 33.000 2.310 2.735 0.000   0 2.975
BHPFF8 27/11/2014 Put 33.000 0.390 0.435 0.000   395 0.355
BHPI38 27/11/2014 Call 33.010 2.300 2.730 0.000   0 2.970
BHPI28 27/11/2014 Put 33.010 0.385 0.430 0.000   430 0.355
BHPF58 27/11/2014 Call 33.500 1.915 2.345 0.000   0 2.560
BHPF68 27/11/2014 Put 33.500 0.495 0.545 0.000   1,146 0.435
BHPTK8 27/11/2014 Call 33.510 1.895 2.395 0.000   0 2.550
BHPTL8 27/11/2014 Put 33.510 0.490 0.540 0.000   190 0.435
BHPDK8 27/11/2014 Call 34.000 1.600 1.930 0.000   80 2.165
BHPDL8 27/11/2014 Put 34.000 0.635 0.685 0.540 150 1,269 0.535
BHPTN8 27/11/2014 Call 34.010 1.580 1.980 0.000   13 2.160
BHPTM8 27/11/2014 Put 34.010 0.620 0.680 0.000   510 0.530
BHPDS8 27/11/2014 Call 34.500 1.405 1.490 0.000   80 1.805
BHPDT8 27/11/2014 Put 34.500 0.805 0.855 0.680 75 2,801 0.665
BHPTO8 27/11/2014 Call 34.510 1.250 1.650 0.000   0 1.795
BHPTP8 27/11/2014 Put 34.510 0.780 0.845 0.000   82 0.660
BHPDQ8 27/11/2014 Call 35.000 1.115 1.210 1.200 2 305 1.470
BHPDR8 27/11/2014 Put 35.000 1.005 1.060 0.000 99 3,997 0.830
BHPSN8 27/11/2014 Call 35.010 1.000 1.300 0.000   50 1.465
BHPSO8 27/11/2014 Put 35.010 0.865 1.050 0.875 10 603 0.820
BHPEM8 27/11/2014 Call 35.500 0.870 0.940 1.010 90 285 1.175
BHPEN8 27/11/2014 Put 35.500 1.250 1.335 0.000   1,542 1.030
BHPUJ8 27/11/2014 Call 35.510 0.745 1.045 0.000   100 1.175
BHPUK8 27/11/2014 Put 35.510 1.095 1.395 1.060 20 150 1.020
BHPDM8 27/11/2014 Call 36.000 0.645 0.700 0.000   11,273 0.920
BHPDN8 27/11/2014 Put 36.000 1.545 1.610 1.345 39 1,161 1.270
BHPTS8 27/11/2014 Call 36.010 0.630 0.700 0.770 10 220 0.920
BHPTT8 27/11/2014 Put 36.010 1.325 1.725 0.000   170 1.260
BHPEO8 27/11/2014 Call 36.500 0.475 0.525 0.000 40 4,109 0.705
BHPEP8 27/11/2014 Put 36.500 1.855 1.950 1.685 200 1,813 1.560
BHPTV8 27/11/2014 Call 36.510 0.455 0.515 0.000 40 248 0.700
BHPTU8 27/11/2014 Put 36.510 1.645 2.045 0.000   125 1.540
BHPD48 27/11/2014 Call 37.000 0.340 0.380 0.410 20 5,479 0.520
BHPD58 27/11/2014 Put 37.000 2.215 2.315 0.000   317 1.890
BHPTW8 27/11/2014 Call 37.010 0.320 0.375 0.000   250 0.520
BHPTX8 27/11/2014 Put 37.010 1.945 2.445 0.000 20 64 1.860
BHPDY8 27/11/2014 Call 37.500 0.230 0.265 0.000   2,027 0.375
BHPDZ8 27/11/2014 Put 37.500 2.450 2.880 0.000   150 2.260
BHPTZ8 27/11/2014 Call 37.510 0.220 0.260 0.000   660 0.375
BHPTY8 27/11/2014 Put 37.510 2.460 2.460 0.000 20 200 2.220
BHPD28 27/11/2014 Call 38.000 0.155 0.180 0.175 25 4,788 0.265
BHPD38 27/11/2014 Put 38.000 2.835 3.365 0.000   2,965 2.665
BHPL38 27/11/2014 Call 38.010 0.145 0.180 0.000   448 0.265
BHPL48 27/11/2014 Put 38.010 0.000 0.000 0.000   190 2.615
BHPDW8 27/11/2014 Call 38.500 0.100 0.125 0.000   10,053 0.185
BHPDX8 27/11/2014 Put 38.500 3.300 3.830 0.000   1,016 3.100
BHPU38 27/11/2014 Call 38.510 0.095 0.120 0.145 60 540 0.185
BHPU48 27/11/2014 Put 38.510 0.000 0.000 0.000   10 3.035
BHPD88 27/11/2014 Call 39.000 0.065 0.085 0.085 35 10,434 0.125
BHPD98 27/11/2014 Put 39.000 3.775 4.305 0.000   8 3.560
BHPL68 27/11/2014 Call 39.010 0.060 0.085 0.000   579 0.125
BHPL58 27/11/2014 Put 39.010 0.000 0.000 0.000   28 3.480
BHPDU8 27/11/2014 Call 39.500 0.040 0.055 0.000   2,332 0.085
BHPDV8 27/11/2014 Put 39.500 4.245 4.845 0.000   203 4.035
BHPD68 27/11/2014 Call 40.000 0.025 0.040 0.000   2,874 0.060
BHPD78 27/11/2014 Put 40.000 4.745 5.345 0.000   0 4.525
BHPMO8 27/11/2014 Call 40.010 0.020 0.040 0.000   2,304 0.060
BHPMN8 27/11/2014 Put 40.010 0.000 0.000 0.000   0 4.420
BHPDO8 27/11/2014 Call 40.500 0.015 0.030 0.000   928 0.040
BHPDP8 27/11/2014 Put 40.500 0.000 0.000 0.000   0 5.025
BHPY88 27/11/2014 Call 40.510 0.015 0.025 0.000   0 0.040
BHPY98 27/11/2014 Put 40.510 0.000 0.000 0.000   0 4.910
BHPEK8 27/11/2014 Call 41.000 0.000 0.000 0.000   215 0.030
BHPEL8 27/11/2014 Put 41.000 0.000 0.000 0.000   0 5.525
BHPYB8 27/11/2014 Call 41.010 0.015 0.015 0.000   0 0.030
BHPYA8 27/11/2014 Put 41.010 5.685 5.685 0.000   0 5.405
BHPLY8 27/11/2014 Call 41.500 0.010 0.010 0.000   221 0.025
BHPLZ8 27/11/2014 Put 41.500 6.345 6.345 0.000   0 6.025
BHPM38 27/11/2014 Call 42.000 0.007 0.007 0.000   0 0.025
BHPM48 27/11/2014 Put 42.000 6.845 6.845 0.000   0 6.520
BHPYC8 27/11/2014 Call 42.010 0.007 0.007 0.000   0 0.025
BHPYD8 27/11/2014 Put 42.010 6.665 6.665 0.000   0 6.390
BHPMR8 27/11/2014 Call 42.500 0.004 0.004 0.000   100 0.025
BHPMS8 27/11/2014 Put 42.500 7.345 7.345 0.000   0 7.020
BHPT48 27/11/2014 Call 43.000 0.003 0.003 0.000   0 0.020
BHPT58 27/11/2014 Put 43.000 7.845 7.845 0.000   0 7.520
BHPUH8 27/11/2014 Call 43.510 0.002 0.002 0.000   0 0.020
BHPUI8 27/11/2014 Put 43.510 8.150 8.150 0.000   110 7.865
BHPCY8 27/11/2014 Call 44.000 0.001 0.001 0.000   80 0.015
BHPCX8 27/11/2014 Put 44.000 8.845 8.845 0.000   0 8.520
BHPCZ8 27/11/2014 Call 45.000 0.000 0.000 0.000   200 0.009
BHPD18 27/11/2014 Put 45.000 9.845 9.845 0.000   0 9.520
BHPTQ8 27/11/2014 Call 45.010 0.000 0.000 0.000   0 0.009
BHPTR8 27/11/2014 Put 45.010 9.640 9.640 0.000   0 9.330
BHPEF7 18/12/2014 Call 18.000 17.270 17.270 0.000   0 17.595
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 15.280 15.280 0.000   0 15.610
BHPEM7 18/12/2014 Put 20.000 0.000 0.000 0.000   12,210 0.000
BHPM37 18/12/2014 Call 22.000 13.295 13.295 0.000   0 13.630
BHPM27 18/12/2014 Put 22.000 0.001 0.001 0.000   310 0.002
BHPK49 18/12/2014 Call 24.000 11.305 11.305 0.000   0 11.655
BHPK39 18/12/2014 Put 24.000 0.005 0.005 0.000   15,726 0.010
BHPK59 18/12/2014 Call 24.010 11.295 11.295 0.000   36 11.645
BHPK69 18/12/2014 Put 24.010 0.005 0.005 0.000   1,029 0.010
BHPVS9 18/12/2014 Call 26.000 9.320 9.320 0.000   0 9.690
BHPVT9 18/12/2014 Put 26.000 0.025 0.025 0.000   1,930 0.030
BHPGP8 18/12/2014 Call 26.500 8.825 8.825 0.000   0 9.205
BHPGQ8 18/12/2014 Put 26.500 0.030 0.030 0.000   0 0.040
BHPGO8 18/12/2014 Call 26.510 8.815 8.815 0.000   0 9.195
BHPGN8 18/12/2014 Put 26.510 0.030 0.030 0.000   0 0.040
BHPIV9 18/12/2014 Call 27.000 8.330 8.330 0.000   0 8.715
BHPIW9 18/12/2014 Put 27.000 0.040 0.075 0.000   3,040 0.045
BHPTN7 18/12/2014 Call 27.510 7.825 7.825 0.000   0 8.220
BHPTO7 18/12/2014 Put 27.510 0.050 0.085 0.000   210 0.060
BHPBV9 18/12/2014 Call 28.000 7.345 7.345 0.000   0 7.740
BHPBW9 18/12/2014 Put 28.000 0.065 0.095 0.000   549 0.070
BHPS17 18/12/2014 Call 28.010 7.335 7.335 0.000   10 7.735
BHPRZ7 18/12/2014 Put 28.010 0.065 0.095 0.000   260 0.070
BHPI69 18/12/2014 Call 29.000 6.370 6.370 0.000   0 6.775
BHPI59 18/12/2014 Put 29.000 0.095 0.130 0.000   790 0.100
BHPBR9 18/12/2014 Call 30.000 0.000 0.000 0.000   50 5.820
BHPBU9 18/12/2014 Put 30.000 0.145 0.180 0.000   4,206 0.140
BHPC49 18/12/2014 Call 31.000 0.000 0.000 0.000   0 4.880
BHPC59 18/12/2014 Put 31.000 0.215 0.255 0.000   1,085 0.205
BHPNT9 18/12/2014 Call 31.010 0.000 0.000 0.000   217 4.870
BHPNS9 18/12/2014 Put 31.010 0.215 0.255 0.230 80 781 0.205
BHPMY7 18/12/2014 Call 31.500 0.000 0.000 0.000   0 4.420
BHPMZ7 18/12/2014 Put 31.500 0.270 0.305 0.000   170 0.245
BHPI79 18/12/2014 Call 32.000 3.230 3.760 0.000   597 3.970
BHPI89 18/12/2014 Put 32.000 0.330 0.370 0.350 80 2,495 0.300
BHPNU9 18/12/2014 Call 32.010 3.220 3.750 0.000   184 3.960
BHPNV9 18/12/2014 Put 32.010 0.325 0.370 0.000   1,687 0.295
BHPR79 18/12/2014 Call 32.500 2.810 3.335 0.000   20 3.530
BHPR89 18/12/2014 Put 32.500 0.420 0.450 0.000   1,314 0.360
BHPJ77 18/12/2014 Call 32.510 2.800 3.330 0.000   0 3.520
BHPJ67 18/12/2014 Put 32.510 0.400 0.445 0.000   0 0.360
BHPBX9 18/12/2014 Call 33.000 2.455 2.885 0.000   0 3.105
BHPBY9 18/12/2014 Put 33.000 0.505 0.545 0.520 310 5,047 0.445
BHPMP9 18/12/2014 Call 33.010 2.450 2.875 0.000   1 3.095
BHPMQ9 18/12/2014 Put 33.010 0.490 0.545 0.000   390 0.440
BHPLW9 18/12/2014 Call 33.500 2.080 2.500 0.000   350 2.700
BHPLX9 18/12/2014 Put 33.500 0.635 0.670 0.000   292 0.535
BHPJ87 18/12/2014 Call 33.510 2.075 2.495 0.000   60 2.695
BHPJ97 18/12/2014 Put 33.510 0.605 0.665 0.000 20 1,030 0.535
BHPIF9 18/12/2014 Call 34.000 1.770 2.095 0.000   3,312 2.325
BHPI99 18/12/2014 Put 34.000 0.775 0.815 0.000   7,402 0.655
BHPMU9 18/12/2014 Call 34.010 1.765 2.085 0.000   100 2.315
BHPMR9 18/12/2014 Put 34.010 0.745 0.810 0.000 36 1,613 0.650
BHPLB9 18/12/2014 Call 34.500 1.610 1.715 0.000   135 1.975
BHPLC9 18/12/2014 Put 34.500 0.950 0.990 0.000   1,845 0.805
BHPJB7 18/12/2014 Call 34.510 1.440 1.760 0.000   110 1.965
BHPJA7 18/12/2014 Put 34.510 0.910 0.985 0.000 20 90 0.795
BHPBZ9 18/12/2014 Call 35.000 1.320 1.410 1.360 20 3,721 1.655
BHPC19 18/12/2014 Put 35.000 1.155 1.255 0.000   7,014 0.975
BHPMV9 18/12/2014 Call 35.010 1.190 1.415 0.000   1,153 1.645
BHPMW9 18/12/2014 Put 35.010 1.025 1.250 0.000 60 3,517 0.960
BHPLT9 18/12/2014 Call 35.500 1.060 1.150 0.000   286 1.360
BHPLU9 18/12/2014 Put 35.500 1.390 1.490 1.235 250 637 1.175
BHPL78 18/12/2014 Call 35.510 0.925 1.225 0.000   60 1.355
BHPL88 18/12/2014 Put 35.510 1.200 1.600 0.000   790 1.165
BHPC29 18/12/2014 Call 36.000 0.835 0.920 0.960 20 4,097 1.105
BHPC39 18/12/2014 Put 36.000 1.660 1.765 1.500 10 7,698 1.420
BHPMY9 18/12/2014 Call 36.010 0.800 0.885 0.000   1,716 1.100
BHPMX9 18/12/2014 Put 36.010 1.485 1.815 0.000   3,226 1.400
BHPLR9 18/12/2014 Call 36.500 0.630 0.690 0.000   1,196 0.885
BHPLS9 18/12/2014 Put 36.500 1.980 2.080 0.000   1,178 1.700
BHPXS8 18/12/2014 Call 36.510 0.615 0.685 0.770 60 80 0.875
BHPXR8 18/12/2014 Put 36.510 1.750 2.150 0.000 50 160 1.670
BHPPX9 18/12/2014 Call 37.000 0.470 0.525 0.525 390 5,881 0.690
BHPPY9 18/12/2014 Put 37.000 2.320 2.430 0.000   11,444 2.015
BHPMZ9 18/12/2014 Call 37.010 0.455 0.520 0.000 56 1,023 0.685
BHPN19 18/12/2014 Put 37.010 2.090 2.515 0.000   4,617 1.980
BHPLH9 18/12/2014 Call 37.500 0.345 0.395 0.000   3,997 0.530
BHPLQ9 18/12/2014 Put 37.500 2.515 2.945 0.000   1,358 2.365
BHPR68 18/12/2014 Call 37.510 0.335 0.390 0.000   158 0.525
BHPR78 18/12/2014 Put 37.510 2.550 2.550 0.000   150 2.320
BHPME7 18/12/2014 Call 38.000 0.270 0.290 0.000   4,410 0.395
BHPMF7 18/12/2014 Put 38.000 2.885 3.415 0.000   1,205 2.755
BHPN39 18/12/2014 Call 38.010 0.240 0.290 0.000   1,843 0.395
BHPN29 18/12/2014 Put 38.010 2.825 3.340 0.000 250 422 2.695
BHPLD9 18/12/2014 Call 38.500 0.180 0.215 0.250 20 2,950 0.290
BHPLE9 18/12/2014 Put 38.500 3.330 3.855 0.000   623 3.175
BHPJB8 18/12/2014 Call 38.510 0.170 0.210 0.000   387 0.290
BHPJA8 18/12/2014 Put 38.510 3.360 3.360 0.000 10 1,661 3.100
BHPUC7 18/12/2014 Call 39.000 0.140 0.150 0.170 50 6,746 0.215
BHPUD7 18/12/2014 Put 39.000 3.795 4.325 0.000   386 3.620
BHPLA8 18/12/2014 Call 39.010 0.115 0.150 0.000   2,084 0.210
BHPL98 18/12/2014 Put 39.010 0.000 0.000 0.000 250 760 3.530
BHPLF9 18/12/2014 Call 39.500 0.085 0.110 0.000   1,876 0.155
BHPLG9 18/12/2014 Put 39.500 4.275 4.805 0.000   340 4.080
BHPJC7 18/12/2014 Call 39.510 0.080 0.105 0.000   2,035 0.155
BHPJD7 18/12/2014 Put 39.510 4.140 4.665 0.000   25 3.980
BHPIG9 18/12/2014 Call 40.000 0.055 0.075 0.000 40 11,076 0.110
BHPIH9 18/12/2014 Put 40.000 4.775 5.305 0.000   2,869 4.555
BHPCR7 18/12/2014 Call 40.010 0.055 0.075 0.000   1,464 0.110
BHPCS7 18/12/2014 Put 40.010 4.605 5.135 0.000   2,162 4.440
BHPKY9 18/12/2014 Call 40.500 0.035 0.055 0.000   1,365 0.075
BHPLA9 18/12/2014 Put 40.500 5.225 5.855 0.000   4 5.040
BHPJF7 18/12/2014 Call 40.510 0.035 0.055 0.000   123 0.080
BHPJE7 18/12/2014 Put 40.510 0.000 0.000 0.000   41 4.915
BHPLD8 18/12/2014 Call 41.000 0.025 0.040 0.000   1,165 0.055
BHPLE8 18/12/2014 Put 41.000 5.725 6.355 0.000   0 5.535
BHPJG7 18/12/2014 Call 41.010 0.025 0.040 0.000   565 0.055
BHPJH7 18/12/2014 Put 41.010 5.670 5.670 0.000   294 5.395
BHPP49 18/12/2014 Call 41.500 0.000 0.055 0.000   2,043 0.040
BHPP89 18/12/2014 Put 41.500 6.225 6.855 0.000   0 6.030
BHPJJ7 18/12/2014 Call 41.510 0.025 0.025 0.000   20 0.040
BHPJI7 18/12/2014 Put 41.510 6.150 6.150 0.000   90 5.875
BHPR98 18/12/2014 Call 42.000 0.000 0.045 0.000   3,480 0.030
BHPRF8 18/12/2014 Put 42.000 6.725 7.355 0.000   90 6.525
BHPGM9 18/12/2014 Call 42.010 0.020 0.020 0.000   1,313 0.030
BHPGN9 18/12/2014 Put 42.010 6.625 6.625 0.000   538 6.365
BHPZX9 18/12/2014 Call 42.500 0.000 0.040 0.000   1,405 0.020
BHPZY9 18/12/2014 Put 42.500 7.345 7.345 0.000   0 7.020
BHPJK7 18/12/2014 Call 42.510 0.015 0.015 0.000   0 0.020
BHPJL7 18/12/2014 Put 42.510 7.110 7.110 0.000   210 6.850
BHPCO9 18/12/2014 Call 43.000 0.009 0.009 0.000   1,450 0.015
BHPCP9 18/12/2014 Put 43.000 7.845 7.845 0.000   40 7.520
BHPN49 18/12/2014 Call 43.010 0.009 0.009 0.000   1,460 0.015
BHPN79 18/12/2014 Put 43.010 0.000 0.000 0.000   385 7.340
BHPQW9 18/12/2014 Call 44.000 0.004 0.004 0.000   381 0.006
BHPQX9 18/12/2014 Put 44.000 8.845 8.845 0.000   183 8.520
BHPIN7 18/12/2014 Call 44.010 0.004 0.004 0.000   0 0.007
BHPIO7 18/12/2014 Put 44.010 0.000 0.000 0.000 250 1,430 8.325
BHPT97 18/12/2014 Call 45.000 0.002 0.002 0.000   1,665 0.003
BHPTA7 18/12/2014 Put 45.000 9.845 9.845 0.000   0 9.520
BHPCU7 18/12/2014 Call 45.010 0.002 0.002 0.000   400 0.003
BHPCT7 18/12/2014 Put 45.010 9.575 9.575 0.000 60 125 9.315
BHPS37 18/12/2014 Call 46.000 0.001 0.001 0.000   425 0.001
BHPS27 18/12/2014 Put 46.000 10.845 10.845 0.000   0 10.520
BHPMN7 18/12/2014 Call 46.010 0.001 0.001 0.000   825 0.001
BHPMM7 18/12/2014 Put 46.010 10.565 10.565 0.000   550 10.305
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 11.345 11.345 0.000   0 11.020
BHPS97 18/12/2014 Call 47.000 0.000 0.000 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 11.845 11.845 0.000   0 11.520
BHPCV7 18/12/2014 Call 47.010 0.000 0.000 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 11.560 11.560 0.000   50 11.290
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 12.555 12.555 0.000   0 12.270
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 14.845 14.845 0.000   0 14.520
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 18.515 18.515 0.000   81 18.190
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 21.845 21.845 0.000   0 21.520
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   399 0.000
BHPN87 18/12/2014 Put 60.000 24.845 24.845 0.000   0 24.520
BHPRL8 29/01/2015 Call 24.000 11.380 11.380 0.000   0 11.745
BHPRM8 29/01/2015 Put 24.000 0.000 0.000 0.000   0 0.040
BHPRO8 29/01/2015 Call 25.000 10.395 10.395 0.000   0 10.770
BHPRN8 29/01/2015 Put 25.000 0.002 0.002 0.000   0 0.055
BHPWL8 29/01/2015 Call 32.000 3.885 3.885 0.000   0 4.195
BHPWM8 29/01/2015 Put 32.000 0.000 0.000 0.420 35 10 0.405
BHPWF8 29/01/2015 Call 32.500 0.000 0.000 0.000   0 3.775
BHPWG8 29/01/2015 Put 32.500 0.000 0.000 0.000   135 0.475
BHPVQ8 29/01/2015 Call 33.000 3.115 3.115 0.000   120 3.360
BHPVR8 29/01/2015 Put 33.000 0.555 0.755 0.000   3,028 0.560
BHPPW8 29/01/2015 Call 33.010 3.105 3.105 0.000   0 3.355
BHPPV8 29/01/2015 Put 33.010 0.585 0.585 0.000   213 0.555
BHPUD8 29/01/2015 Call 33.500 2.740 2.740 0.000   0 2.970
BHPUE8 29/01/2015 Put 33.500 0.640 0.940 0.000   100 0.670
BHPSP8 29/01/2015 Call 34.000 2.395 2.395 0.000   100 2.590
BHPSQ8 29/01/2015 Put 34.000 0.795 1.095 0.000   56 0.795
BHPPX8 29/01/2015 Call 34.010 2.385 2.385 0.000   0 2.585
BHPQA8 29/01/2015 Put 34.010 0.865 0.865 0.875 33 188 0.785
BHPS58 29/01/2015 Call 34.500 1.720 2.045 0.000   0 2.245
BHPS68 29/01/2015 Put 34.500 1.020 1.240 0.000   132 0.955
BHPR88 29/01/2015 Call 35.000 1.425 1.750 0.000   0 1.915
BHPRK8 29/01/2015 Put 35.000 1.225 1.450 0.000 80 1,602 1.135
BHPQC8 29/01/2015 Call 35.010 1.750 1.750 0.000   0 1.905
BHPQB8 29/01/2015 Put 35.010 1.225 1.225 1.185 20 190 1.115
BHPPR8 29/01/2015 Call 35.500 1.210 1.435 0.000   0 1.610
BHPPS8 29/01/2015 Put 35.500 1.410 1.740 0.000   75 1.340
BHPXU8 29/01/2015 Call 35.510 1.475 1.475 0.000   0 1.610
BHPXT8 29/01/2015 Put 35.510 1.450 1.450 0.000   40 1.320
BHPN28 29/01/2015 Call 36.000 0.975 1.200 1.200 50 486 1.345
BHPN38 29/01/2015 Put 36.000 1.680 2.005 0.000   423 1.585
BHPQD8 29/01/2015 Call 36.010 1.230 1.230 1.230 30 269 1.340
BHPQE8 29/01/2015 Put 36.010 1.700 1.700 0.000   563 1.550
BHPPT8 29/01/2015 Call 36.500 0.775 0.995 0.000   935 1.110
BHPPU8 29/01/2015 Put 36.500 1.935 2.360 0.000   194 1.855
BHPMX8 29/01/2015 Call 37.000 0.595 0.820 0.000   266 0.895
BHPMY8 29/01/2015 Put 37.000 2.265 2.695 0.000   50 2.155
BHPQH8 29/01/2015 Call 37.010 0.825 0.825 0.000   385 0.895
BHPQF8 29/01/2015 Put 37.010 2.205 2.635 0.000   441 2.105
BHPP38 29/01/2015 Call 37.500 0.480 0.640 0.690 40 85 0.720
BHPP48 29/01/2015 Put 37.500 2.580 3.105 0.000   10 2.490
BHPPL8 29/01/2015 Call 38.000 0.360 0.520 0.000 40 1,847 0.570
BHPPM8 29/01/2015 Put 38.000 2.970 3.500 0.000   0 2.855
BHPP58 29/01/2015 Call 38.500 0.290 0.390 0.000   106 0.450
BHPP68 29/01/2015 Put 38.500 3.390 3.920 0.000   61 3.250
BHPPN8 29/01/2015 Call 39.000 0.210 0.310 0.000   169 0.345
BHPPO8 29/01/2015 Put 39.000 3.830 4.360 0.000   150 3.665
BHPP18 29/01/2015 Call 39.500 0.155 0.240 0.000   891 0.265
BHPP28 29/01/2015 Put 39.500 4.295 4.825 0.000   0 4.110
BHPP98 29/01/2015 Call 40.000 0.110 0.190 0.000   254 0.205
BHPPK8 29/01/2015 Put 40.000 4.775 5.305 0.000   0 4.570
BHPNY8 29/01/2015 Call 40.500 0.080 0.145 0.000   46 0.155
BHPNZ8 29/01/2015 Put 40.500 5.225 5.855 0.000   0 5.050
BHPP78 29/01/2015 Call 41.000 0.055 0.115 0.000   160 0.115
BHPP88 29/01/2015 Put 41.000 5.725 6.355 0.000   0 5.535
BHPN48 29/01/2015 Call 41.500 0.035 0.095 0.000   94 0.090
BHPN58 29/01/2015 Put 41.500 6.225 6.855 0.000   0 6.025
BHPPP8 29/01/2015 Call 42.000 0.060 0.060 0.000   0 0.065
BHPPQ8 29/01/2015 Put 42.000 6.845 6.845 0.000   0 6.525
BHPMZ8 29/01/2015 Call 42.500 0.045 0.045 0.000   15 0.050
BHPN18 29/01/2015 Put 42.500 7.345 7.345 0.000   0 7.020
BHPT68 29/01/2015 Call 43.000 0.035 0.035 0.000   0 0.040
BHPT78 29/01/2015 Put 43.000 7.845 7.845 0.000   0 7.520
BHPRP8 29/01/2015 Call 44.000 0.020 0.020 0.000   0 0.020
BHPRT8 29/01/2015 Put 44.000 8.845 8.845 0.000   0 8.520
BHPRV8 29/01/2015 Call 44.500 0.010 0.010 0.000   0 0.015
BHPRU8 29/01/2015 Put 44.500 9.345 9.345 0.000   0 9.020
BHPRW8 29/01/2015 Call 45.000 0.009 0.009 0.000   0 0.010
BHPRX8 29/01/2015 Put 45.000 9.845 9.845 0.000   0 9.520
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 31.720 31.720 0.000   0 31.385
BHPWN8 26/02/2015 Call 32.000 4.000 4.000 0.000   0 4.365
BHPWO8 26/02/2015 Put 32.000 0.000 0.620 0.000   0 0.515
BHPWH8 26/02/2015 Call 32.500 3.620 3.620 0.000   0 3.960
BHPWI8 26/02/2015 Put 32.500 0.640 0.640 0.000   120 0.605
BHPVS8 26/02/2015 Call 33.000 3.260 3.260 0.000   0 3.565
BHPVT8 26/02/2015 Put 33.000 0.755 0.755 0.000   230 0.710
BHPVG8 26/02/2015 Call 33.500 2.530 3.030 0.000   0 3.185
BHPVH8 26/02/2015 Put 33.500 0.800 1.100 0.000 30 100 0.820
BHPUR8 26/02/2015 Call 34.000 2.205 2.705 0.000   0 2.825
BHPUS8 26/02/2015 Put 34.000 0.960 1.260 0.000   99 0.955
BHPVE8 26/02/2015 Call 34.500 1.890 2.390 0.000   0 2.485
BHPVF8 26/02/2015 Put 34.500 1.150 1.450 0.000   170 1.110
BHPUV8 26/02/2015 Call 35.000 1.650 2.050 0.000   0 2.175
BHPUW8 26/02/2015 Put 35.000 1.315 1.715 0.000 30 105 1.295
BHPXA8 26/02/2015 Call 35.010 1.950 1.950 0.000   0 2.165
BHPXK8 26/02/2015 Put 35.010 1.390 1.390 0.000   0 1.270
BHPVK8 26/02/2015 Call 35.500 1.385 1.785 0.000   0 1.880
BHPVL8 26/02/2015 Put 35.500 1.550 1.950 0.000   30 1.500
BHPUX8 26/02/2015 Call 36.000 1.190 1.490 0.000   6 1.625
BHPV58 26/02/2015 Put 36.000 1.810 2.210 0.000   0 1.740
BHPXM8 26/02/2015 Call 36.010 1.430 1.430 0.000   0 1.615
BHPXL8 26/02/2015 Put 36.010 1.855 1.855 0.000   20 1.700
BHPVI8 26/02/2015 Call 36.500 0.975 1.275 0.000   32 1.380
BHPVJ8 26/02/2015 Put 36.500 2.050 2.550 0.000   0 2.000
BHPVA8 26/02/2015 Call 37.000 0.780 1.080 0.000   300 1.155
BHPVB8 26/02/2015 Put 37.000 2.375 2.875 0.000   0 2.285
BHPXN8 26/02/2015 Call 37.010 1.000 1.000 0.000   0 1.150
BHPXO8 26/02/2015 Put 37.010 2.415 2.415 0.000   0 2.225
BHPUP8 26/02/2015 Call 37.500 0.615 0.915 0.000   25 0.960
BHPUQ8 26/02/2015 Put 37.500 2.660 3.260 0.000   0 2.605
BHPVC8 26/02/2015 Call 38.000 0.520 0.720 0.000   360 0.785
BHPVD8 26/02/2015 Put 38.000 3.035 3.635 0.000   50 2.945
BHPUL8 26/02/2015 Call 38.500 0.395 0.595 0.580 50 210 0.640
BHPUM8 26/02/2015 Put 38.500 3.430 4.030 0.000   0 3.320
BHPV88 26/02/2015 Call 39.000 0.320 0.470 0.000   50 0.520
BHPV98 26/02/2015 Put 39.000 3.860 4.460 0.000   0 3.720
BHPUN8 26/02/2015 Call 39.500 0.235 0.385 0.000   0 0.415
BHPUO8 26/02/2015 Put 39.500 4.300 4.900 0.000   0 4.145
BHPV68 26/02/2015 Call 40.000 0.000 0.000 0.000   150 0.345
BHPV78 26/02/2015 Put 40.000 0.000 0.000 0.000   0 4.595
BHPUT8 26/02/2015 Call 40.500 0.000 0.000 0.000   0 0.275
BHPUU8 26/02/2015 Put 40.500 0.000 0.000 0.000   0 5.050
BHPFH8 26/03/2015 Call 0.010 34.945 34.945 0.000   0 35.275
BHPUR7 26/03/2015 Call 23.010 11.800 11.800 0.000   0 12.175
BHPUQ7 26/03/2015 Put 23.010 0.020 0.020 0.000   30 0.035
BHPUS7 26/03/2015 Call 23.510 11.310 11.310 0.000   0 11.700
BHPUT7 26/03/2015 Put 23.510 0.025 0.025 0.000   0 0.045
BHPU57 26/03/2015 Call 24.000 11.450 11.450 0.000   0 11.815
BHPU47 26/03/2015 Put 24.000 0.035 0.035 0.000   180 0.060
BHPUV7 26/03/2015 Call 24.010 10.825 10.825 0.000   414 11.225
BHPUU7 26/03/2015 Put 24.010 0.035 0.035 0.000   0 0.065
BHPC28 26/03/2015 Call 25.010 9.850 9.850 0.000   11 10.260
BHPC18 26/03/2015 Put 25.010 0.060 0.060 0.000   320 0.090
BHPXO9 26/03/2015 Call 27.000 8.525 8.525 0.000   0 8.900
BHPXP9 26/03/2015 Put 27.000 0.160 0.240 0.135 75 6,458 0.170
BHPTZ7 26/03/2015 Call 28.010 6.570 7.200 0.000   260 7.405
BHPU17 26/03/2015 Put 28.010 0.220 0.320 0.000   260 0.235
BHPQD9 26/03/2015 Call 29.000 6.190 6.815 0.000   0 7.005
BHPQE9 26/03/2015 Put 29.000 0.310 0.415 0.000   360 0.320
BHPQH9 26/03/2015 Call 30.000 5.290 5.920 0.000   0 6.080
BHPQI9 26/03/2015 Put 30.000 0.405 0.565 0.000   670 0.430
BHPTV7 26/03/2015 Call 30.010 4.865 5.395 0.000   0 5.590
BHPTW7 26/03/2015 Put 30.010 0.405 0.565 0.000   577 0.425
BHPQB9 26/03/2015 Call 31.000 4.475 5.005 0.000   15 5.185
BHPQC9 26/03/2015 Put 31.000 0.570 0.735 0.000   2,625 0.575
BHPSV7 26/03/2015 Call 31.010 4.045 4.575 0.000   1,828 4.735
BHPSU7 26/03/2015 Put 31.010 0.570 0.730 0.000   585 0.570
BHPQF9 26/03/2015 Call 32.000 3.655 4.185 0.000   0 4.340
BHPQG9 26/03/2015 Put 32.000 0.760 0.985 0.000 200 1,045 0.765
BHPSW7 26/03/2015 Call 32.010 3.275 3.805 0.000   94 3.930
BHPSX7 26/03/2015 Put 32.010 0.755 0.980 0.000   190 0.760
BHPQH7 26/03/2015 Call 32.500 3.275 3.805 0.000   0 3.945
BHPQI7 26/03/2015 Put 32.500 0.895 1.120 0.000   25 0.885
BHPSS7 26/03/2015 Call 32.510 2.920 3.445 0.000   71 3.555
BHPST7 26/03/2015 Put 32.510 0.890 1.115 0.000   100 0.880
BHPQL9 26/03/2015 Call 33.000 2.905 3.435 0.000   57 3.555
BHPQM9 26/03/2015 Put 33.000 1.050 1.270 0.000 160 428 1.020
BHPSZ7 26/03/2015 Call 33.010 2.575 3.105 0.000   70 3.195
BHPSY7 26/03/2015 Put 33.010 1.040 1.265 0.000   730 1.010
BHPQJ7 26/03/2015 Call 33.500 2.555 3.085 0.000   0 3.190
BHPQK7 26/03/2015 Put 33.500 1.220 1.445 0.000   60 1.175
BHPQN9 26/03/2015 Call 34.000 2.275 2.705 0.000   95 2.835
BHPQO9 26/03/2015 Put 34.000 1.365 1.685 0.000 200 7,681 1.340
BHPSA7 26/03/2015 Call 34.010 2.000 2.430 0.000   100 2.530
BHPSB7 26/03/2015 Put 34.010 1.435 1.435 0.000   267 1.330
BHPQ97 26/03/2015 Call 34.500 1.970 2.395 0.000   150 2.510
BHPQA7 26/03/2015 Put 34.500 1.580 1.900 0.000   205 1.535
BHPQJ9 26/03/2015 Call 35.000 1.735 2.060 1.950 48 71 2.200
BHPQK9 26/03/2015 Put 35.000 1.815 2.140 0.000   1,172 1.750
BHPSC7 26/03/2015 Call 35.010 1.515 1.840 0.000   0 1.945
BHPSD7 26/03/2015 Put 35.010 1.800 2.125 1.850 15 1,080 1.735
BHPQB7 26/03/2015 Call 35.500 1.470 1.795 0.000   690 1.920
BHPQC7 26/03/2015 Put 35.500 2.025 2.450 0.000   2,578 1.990
BHPWJ8 26/03/2015 Call 35.510 1.525 1.525 0.000   0 1.690
BHPWK8 26/03/2015 Put 35.510 2.120 2.120 0.000   0 1.975
BHPQR9 26/03/2015 Call 36.000 1.240 1.565 0.000   984 1.660
BHPQS9 26/03/2015 Put 36.000 2.310 2.735 0.000 50 3,941 2.250
BHPSF7 26/03/2015 Call 36.010 1.120 1.345 0.000   190 1.455
BHPSE7 26/03/2015 Put 36.010 2.290 2.720 0.000   255 2.230
BHPQL7 26/03/2015 Call 36.500 1.075 1.295 0.000 160 394 1.415
BHPQM7 26/03/2015 Put 36.500 2.570 3.095 0.000   2,516 2.535
BHPSR7 26/03/2015 Call 36.510 0.935 1.155 0.000   102 1.245
BHPSQ7 26/03/2015 Put 36.510 2.545 3.075 0.000 75 690 2.515
BHPQP9 26/03/2015 Call 37.000 0.890 1.115 0.000   392 1.210
BHPQQ9 26/03/2015 Put 37.000 2.895 3.425 0.000   356 2.840
BHPSG7 26/03/2015 Call 37.010 0.765 0.990 0.000   100 1.055
BHPSH7 26/03/2015 Put 37.010 2.875 3.390 0.000   290 2.820
BHPQN7 26/03/2015 Call 37.500 0.720 0.945 0.000   281 1.010
BHPQO7 26/03/2015 Put 37.500 3.250 3.775 0.000   328 3.165
BHPW98 26/03/2015 Call 37.510 0.780 0.780 0.000   0 0.890
BHPWA8 26/03/2015 Put 37.510 0.000 0.000 0.000   75 3.145
BHPVN9 26/03/2015 Call 38.000 0.615 0.775 0.000   10,979 0.855
BHPVW9 26/03/2015 Put 38.000 3.620 4.145 0.000   1,037 3.520
BHPSJ7 26/03/2015 Call 38.010 0.530 0.690 0.000   200 0.745
BHPSI7 26/03/2015 Put 38.010 3.590 4.120 0.000 70 1,750 3.490
BHPQF7 26/03/2015 Call 38.500 0.490 0.650 0.000   5,143 0.705
BHPQG7 26/03/2015 Put 38.500 4.010 4.535 0.000   620 3.880
BHPF37 26/03/2015 Call 39.000 0.385 0.550 0.000   3,200 0.590
BHPF47 26/03/2015 Put 39.000 4.415 4.940 0.000   2,127 4.270
BHPT17 26/03/2015 Call 39.010 0.360 0.460 0.000   301 0.510
BHPT27 26/03/2015 Put 39.010 4.380 4.885 0.000   110 4.240
BHPQD7 26/03/2015 Call 39.500 0.330 0.430 0.000   1,687 0.480
BHPQE7 26/03/2015 Put 39.500 4.835 5.360 0.000   49 4.670
BHPCJ8 26/03/2015 Call 40.000 0.260 0.360 0.000   1,132 0.395
BHPCK8 26/03/2015 Put 40.000 5.215 5.845 0.000   585 5.090
BHPT47 26/03/2015 Call 40.010 0.220 0.325 0.000   435 0.345
BHPT37 26/03/2015 Put 40.010 5.175 5.805 0.000 12 182 5.055
BHPSM7 26/03/2015 Call 40.500 0.195 0.300 0.285 10 275 0.320
BHPSN7 26/03/2015 Put 40.500 5.660 6.290 0.000   200 5.520
BHPE58 26/03/2015 Call 41.000 0.160 0.240 0.000   1,351 0.260
BHPE68 26/03/2015 Put 41.000 6.110 6.740 0.000   446 5.960
BHPC58 26/03/2015 Call 41.010 0.135 0.220 0.000   50 0.225
BHPC48 26/03/2015 Put 41.010 6.065 6.695 0.000   144 5.925
BHPTF7 26/03/2015 Call 41.500 0.120 0.200 0.000   299 0.210
BHPTG7 26/03/2015 Put 41.500 6.570 7.200 0.000   12 6.410
BHPUY8 26/03/2015 Call 42.000 0.100 0.160 0.000   1,172 0.165
BHPUZ8 26/03/2015 Put 42.000 7.040 7.670 0.000   160 6.865
BHPC68 26/03/2015 Call 42.010 0.085 0.145 0.000   1,017 0.150
BHPC78 26/03/2015 Put 42.010 6.990 7.620 0.000   230 6.820
BHPMT8 26/03/2015 Call 42.500 0.105 0.105 0.000   200 0.135
BHPMU8 26/03/2015 Put 42.500 7.510 8.140 0.000   0 7.325
BHPB17 26/03/2015 Call 43.000 0.080 0.080 0.000   849 0.105
BHPB27 26/03/2015 Put 43.000 8.110 8.110 0.000   50 7.790
BHPC98 26/03/2015 Call 43.010 0.075 0.075 0.000   0 0.095
BHPC88 26/03/2015 Put 43.010 8.060 8.060 0.000   10 7.745
BHPCF8 26/03/2015 Call 44.010 0.045 0.045 0.000   350 0.060
BHPCG8 26/03/2015 Put 44.010 9.005 9.005 0.000   0 8.695
BHPZL7 26/03/2015 Call 45.010 0.025 0.025 0.000   0 0.040
BHPZK7 26/03/2015 Put 45.010 9.960 9.960 0.000   121 9.660
BHPFI8 26/03/2015 Call 45.510 0.020 0.020 0.000   250 0.030
BHPFJ8 26/03/2015 Put 45.510 10.445 10.445 0.000   0 10.140
BHPZM7 26/03/2015 Call 46.010 0.015 0.015 0.000   350 0.025
BHPZN7 26/03/2015 Put 46.010 10.930 10.930 0.000   44 10.625
BHPZY7 26/03/2015 Call 48.500 0.004 0.004 0.000   450 0.006
BHPB18 26/03/2015 Put 48.500 13.430 13.430 0.000   22 13.125
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 0.000 0.000 0.000 35 0 18.460
BHPV19 25/06/2015 Call 20.000 15.395 15.395 0.000   0 15.740
BHPUZ9 25/06/2015 Put 20.000 0.010 0.010 0.000   10 0.050
BHPIH8 25/06/2015 Call 21.000 14.410 14.410 0.000   0 14.760
BHPII8 25/06/2015 Put 21.000 0.020 0.020 0.000   0 0.065
BHPIJ8 25/06/2015 Call 22.000 13.430 13.430 0.000   0 13.785
BHPIK8 25/06/2015 Put 22.000 0.040 0.040 0.000   0 0.080
BHPIM8 25/06/2015 Call 23.000 12.450 12.450 0.000   0 12.810
BHPIL8 25/06/2015 Put 23.000 0.065 0.065 0.000   0 0.105
BHPKM8 25/06/2015 Call 23.010 12.020 12.020 0.000   0 12.415
BHPKN8 25/06/2015 Put 23.010 0.065 0.065 0.000   0 0.105
BHPKQ8 25/06/2015 Call 23.500 11.965 11.965 0.000   0 12.325
BHPKR8 25/06/2015 Put 23.500 0.085 0.085 0.000   0 0.120
BHPKT8 25/06/2015 Call 24.000 11.485 11.485 0.000   0 11.845
BHPKS8 25/06/2015 Put 24.000 0.105 0.105 0.000   0 0.135
BHPKP8 25/06/2015 Call 24.010 11.080 11.080 0.000   0 11.465
BHPKO8 25/06/2015 Put 24.010 0.105 0.105 0.000   0 0.135
BHPKU8 25/06/2015 Call 24.500 11.005 11.005 0.000   0 11.365
BHPKV8 25/06/2015 Put 24.500 0.130 0.130 0.000   200 0.155
BHPS78 25/06/2015 Call 24.510 10.615 10.615 0.000   0 10.995
BHPSA8 25/06/2015 Put 24.510 0.130 0.130 0.000   0 0.155
BHPV29 25/06/2015 Call 25.000 10.530 10.530 0.000   6 10.880
BHPV39 25/06/2015 Put 25.000 0.000 0.000 0.000   323 0.175
BHPSC8 25/06/2015 Call 25.500 10.055 10.055 0.000   0 10.405
BHPSB8 25/06/2015 Put 25.500 0.190 0.190 0.000   100 0.200
BHPSB9 25/06/2015 Call 28.000 7.750 7.750 0.000   0 8.070
BHPSC9 25/06/2015 Put 28.000 0.425 0.425 0.000   290 0.390
BHPRW9 25/06/2015 Call 29.000 6.870 6.870 0.000   0 7.170
BHPRX9 25/06/2015 Put 29.000 0.565 0.565 0.000   50 0.510
BHPRY9 25/06/2015 Call 30.000 0.000 0.000 0.000   249 6.290
BHPRZ9 25/06/2015 Put 30.000 0.000 0.000 0.000   50 0.655
BHPS79 25/06/2015 Call 31.000 0.000 0.000 0.000   49 5.440
BHPS89 25/06/2015 Put 31.000 0.000 0.000 0.000   434 0.835
BHPS59 25/06/2015 Call 32.000 4.390 4.390 0.000   37 4.640
BHPS69 25/06/2015 Put 32.000 1.160 1.160 0.000   314 1.070
BHPKK8 25/06/2015 Call 32.500 0.000 0.000 0.000   0 4.245
BHPKL8 25/06/2015 Put 32.500 1.215 1.440 0.000   140 1.200
BHPS99 25/06/2015 Call 33.000 3.205 3.735 0.000   350 3.885
BHPSA9 25/06/2015 Put 33.000 1.335 1.655 0.000 30 875 1.350
BHPJF8 25/06/2015 Call 33.500 2.880 3.405 0.000   0 3.525
BHPJG8 25/06/2015 Put 33.500 1.515 1.840 0.000 75 70 1.510
BHPS19 25/06/2015 Call 34.000 2.570 3.095 0.000   60 3.190
BHPS29 25/06/2015 Put 34.000 1.715 2.040 0.000   1,407 1.695
BHPJH8 25/06/2015 Call 34.500 2.330 2.755 0.000   0 2.875
BHPJI8 25/06/2015 Put 34.500 1.880 2.305 0.000 30 1,000 1.890
BHPS39 25/06/2015 Call 35.000 2.055 2.480 0.000   200 2.575
BHPS49 25/06/2015 Put 35.000 2.115 2.540 2.180 5 317 2.105
BHPYG8 25/06/2015 Call 35.010 2.325 2.325 0.000      
BHPYH8 25/06/2015 Put 35.010 2.190 2.190 0.000      
BHPJJ8 25/06/2015 Call 35.500 1.805 2.230 0.000   140 2.305
BHPJK8 25/06/2015 Put 35.500 2.375 2.800 0.000   170 2.345
BHPT49 25/06/2015 Call 36.000 1.620 1.945 0.000   943 2.040
BHPT59 25/06/2015 Put 36.000 2.595 3.125 2.780 30 1,428 2.595
BHPJP8 25/06/2015 Call 36.500 1.405 1.730 0.000   0 1.815
BHPJQ8 25/06/2015 Put 36.500 2.890 3.420 0.000   0 2.875
BHPBM7 25/06/2015 Call 37.000 1.215 1.535 0.000   2,253 1.590
BHPBO7 25/06/2015 Put 37.000 3.205 3.730 3.400 20 6,016 3.165
BHPJT8 25/06/2015 Call 37.500 1.090 1.310 0.000   10 1.405
BHPJU8 25/06/2015 Put 37.500 3.535 4.060 0.000   1,110 3.480
BHPMG7 25/06/2015 Call 38.000 0.930 1.155 0.000   1,571 1.225
BHPMH7 25/06/2015 Put 38.000 3.885 4.410 0.000   389 3.810
BHPSS8 25/06/2015 Call 38.010 0.915 1.140 0.000   35 1.205
BHPSR8 25/06/2015 Put 38.010 3.760 4.285 0.000   45 3.690
BHPJR8 25/06/2015 Call 38.500 0.790 1.010 0.000   131 1.065
BHPJS8 25/06/2015 Put 38.500 4.250 4.780 0.000   150 4.155
BHPUE7 25/06/2015 Call 39.000 0.665 0.890 0.000   746 0.925
BHPUF7 25/06/2015 Put 39.000 4.630 5.160 0.000   175 4.520
BHPST8 25/06/2015 Call 39.010 0.655 0.880 0.000   25 0.915
BHPT18 25/06/2015 Put 39.010 4.480 5.010 0.000   0 4.380
BHPJV8 25/06/2015 Call 39.500 0.585 0.750 0.000   0 0.800
BHPJW8 25/06/2015 Put 39.500 5.030 5.555 0.000   0 4.895
BHPBU7 25/06/2015 Call 40.000 0.490 0.650 0.000   2,066 0.695
BHPBT7 25/06/2015 Put 40.000 5.385 6.015 0.000   810 5.295
BHPT38 25/06/2015 Call 40.010 0.485 0.645 0.000   0 0.685
BHPT28 25/06/2015 Put 40.010 5.205 5.835 0.000   130 5.125
BHPKW8 25/06/2015 Call 40.500 0.405 0.565 0.000   0 0.590
BHPKX8 25/06/2015 Put 40.500 5.810 6.435 0.000   55 5.695
BHPLF8 25/06/2015 Call 41.000 0.000 0.000 0.000   1,138 0.515
BHPLG8 25/06/2015 Put 41.000 6.240 6.870 0.000   80 6.115
BHPM18 25/06/2015 Call 41.500 0.375 0.375 0.000   200 0.440
BHPM28 25/06/2015 Put 41.500 6.685 7.310 0.000   0 6.540
BHPRG8 25/06/2015 Call 42.000 0.320 0.320 0.000   224 0.380
BHPRH8 25/06/2015 Put 42.000 7.130 7.760 0.000   145 6.970
BHPMV8 25/06/2015 Call 42.500 0.265 0.265 0.000   10 0.325
BHPMW8 25/06/2015 Put 42.500 7.540 8.270 0.000   0 7.415
BHPBV7 25/06/2015 Call 43.000 0.225 0.225 0.000   115 0.270
BHPBW7 25/06/2015 Put 43.000 8.005 8.735 0.000   155 7.860
BHPG18 25/06/2015 Call 44.000 0.160 0.160 0.000   472 0.195
BHPG28 25/06/2015 Put 44.000 9.090 9.090 0.000   671 8.770
BHPBY7 25/06/2015 Call 46.000 0.075 0.075 0.000   570 0.095
BHPBX7 25/06/2015 Put 46.000 11.000 11.000 0.000   287 10.655
BHPSD8 25/06/2015 Call 46.500 0.060 0.060 0.000   0 0.080
BHPSG8 25/06/2015 Put 46.500 11.485 11.485 0.000   0 11.135
BHPIN8 25/06/2015 Call 47.000 0.050 0.050 0.000   111 0.065
BHPIO8 25/06/2015 Put 47.000 11.975 11.975 0.000   0 11.620
BHPSL8 25/06/2015 Call 47.010 0.050 0.050 0.000   0 0.065
BHPSM8 25/06/2015 Put 47.010 11.645 11.645 0.000   105 11.270
BHPSK8 25/06/2015 Call 47.500 0.040 0.040 0.000   0 0.055
BHPSH8 25/06/2015 Put 47.500 12.465 12.465 0.000   0 12.110
BHPIQ8 25/06/2015 Call 48.000 0.035 0.035 0.000   504 0.050
BHPIP8 25/06/2015 Put 48.000 12.960 12.960 0.000   0 12.605
BHPKG7 25/06/2015 Call 49.000 0.020 0.020 0.000   500 0.040
BHPKF7 25/06/2015 Put 49.000 13.940 13.940 0.000   0 13.595
BHPKH7 25/06/2015 Call 52.000 0.006 0.006 0.000   230 0.020
BHPKI7 25/06/2015 Put 52.000 16.885 16.885 0.000   0 16.550
BHPWB8 25/06/2015 Call 54.010 0.003 0.003 0.000   0 0.010
BHPWC8 25/06/2015 Put 54.010 18.435 18.435 0.000   0 18.100
BHPWQ8 24/09/2015 Call 23.000 12.540 12.540 0.000   0 12.860
BHPWP8 24/09/2015 Put 23.000 0.025 0.025 0.000   0 0.025
BHPWR8 24/09/2015 Call 23.500 12.060 12.060 0.000   0 12.375
BHPWS8 24/09/2015 Put 23.500 0.040 0.040 0.000   0 0.035
BHPWU8 24/09/2015 Call 24.000 11.585 11.585 0.000   0 11.895
BHPWT8 24/09/2015 Put 24.000 0.050 0.050 0.000   0 0.045
BHPWV8 24/09/2015 Call 24.500 11.120 11.120 0.000   0 11.420
BHPWW8 24/09/2015 Put 24.500 0.070 0.070 0.000   0 0.060
BHPWY8 24/09/2015 Call 25.000 10.650 10.650 0.000   0 10.950
BHPWX8 24/09/2015 Put 25.000 0.090 0.090 0.000   0 0.080
BHPLU8 24/09/2015 Call 29.000 7.095 7.095 0.000   0 7.345
BHPLT8 24/09/2015 Put 29.000 0.530 0.530 0.000   0 0.495
BHPLR8 24/09/2015 Call 29.500 6.680 6.680 0.000   0 6.920
BHPLS8 24/09/2015 Put 29.500 0.640 0.640 0.000   0 0.590
BHPLQ8 24/09/2015 Call 30.000 0.000 0.000 0.000   0 6.505
BHPLP8 24/09/2015 Put 30.000 0.000 0.000 0.000   0 0.700
BHPLW8 24/09/2015 Call 30.500 0.000 0.000 0.000   0 6.105
BHPLX8 24/09/2015 Put 30.500 0.000 0.000 0.000   0 0.815
BHPSE8 24/09/2015 Call 31.000 0.000 0.000 0.000   0 5.710
BHPSF8 24/09/2015 Put 31.000 0.000 0.000 0.000   0 0.960
BHPQT8 24/09/2015 Call 32.000 0.000 0.000 0.000   37 4.970
BHPQU8 24/09/2015 Put 32.000 0.000 0.000 0.000   80 1.270
BHPQN8 24/09/2015 Call 33.000 4.125 4.125 0.000   17 4.275
BHPQO8 24/09/2015 Put 33.000 1.735 1.735 0.000   30 1.635
BHPQL8 24/09/2015 Call 34.000 3.520 3.520 0.000   0 3.645
BHPQM8 24/09/2015 Put 34.000 0.000 0.000 0.000   153 2.065
BHPQJ8 24/09/2015 Call 35.000 2.980 2.980 0.000   0 3.100
BHPQK8 24/09/2015 Put 35.000 2.680 2.680 0.000   0 2.560
BHPY78 24/09/2015 Call 35.010 2.735 2.735 0.000   100 2.835
BHPY68 24/09/2015 Put 35.010 2.665 2.665 0.000   0 2.540
BHPQX8 24/09/2015 Call 36.000 2.515 2.515 0.000   150 2.615
BHPQY8 24/09/2015 Put 36.000 3.245 3.245 0.000   65 3.100
BHPQZ8 24/09/2015 Call 37.000 2.095 2.095 0.000   150 2.195
BHPRQ8 24/09/2015 Put 37.000 3.860 3.860 0.000   0 3.690
BHPQP8 24/09/2015 Call 38.000 1.735 1.735 0.000   80 1.855
BHPQQ8 24/09/2015 Put 38.000 4.515 4.515 0.000   0 4.325
BHPQR8 24/09/2015 Call 39.000 0.000 0.000 0.000   0 1.550
BHPQS8 24/09/2015 Put 39.000 0.000 0.000 0.000   10 5.010
BHPQV8 24/09/2015 Call 40.000 0.000 0.000 0.000   0 1.285
BHPQW8 24/09/2015 Put 40.000 0.000 0.000 0.000   0 5.735
BHPU88 24/09/2015 Call 41.000 0.000 0.000 0.000   115 1.070
BHPU98 24/09/2015 Put 41.000 0.000 0.000 0.000   0 6.500
BHPV18 24/09/2015 Call 42.000 0.795 0.795 0.000   179 0.875
BHPV28 24/09/2015 Put 42.000 7.580 7.580 0.000   170 7.310
BHPB37 24/09/2015 Call 43.000 0.640 0.640 0.000   15 0.720
BHPB47 24/09/2015 Put 43.000 8.435 8.435 0.000   0 8.155
BHPT88 24/09/2015 Call 44.000 0.525 0.525 0.000   0 0.580
BHPT98 24/09/2015 Put 44.000 9.315 9.315 0.000   65 9.025
BHPXQ9 17/12/2015 Call 27.000 8.870 8.870 0.000   0 9.175
BHPXR9 17/12/2015 Put 27.000 0.630 0.930 0.000   1,950 0.715
BHPSK9 17/12/2015 Call 28.000 8.030 8.030 0.000   0 8.315
BHPUD9 17/12/2015 Put 28.000 0.805 1.105 0.000   565 0.875
BHPMK9 17/12/2015 Call 29.000 7.215 7.215 0.000   0 7.480
BHPML9 17/12/2015 Put 29.000 1.010 1.310 0.000   430 1.060
BHPLK9 17/12/2015 Call 30.000 0.000 0.000 0.000   0 6.700
BHPLL9 17/12/2015 Put 30.000 1.200 1.600 0.000   480 1.295
BHPJR9 17/12/2015 Call 31.000 0.000 0.000 0.000   0 5.950
BHPJS9 17/12/2015 Put 31.000 1.485 1.885 0.000   230 1.550
BHPS88 17/12/2015 Call 32.000 5.070 5.070 0.000   80 5.275
BHPS98 17/12/2015 Put 32.000 0.000 0.000 0.000   1,016 1.865
BHPNW8 17/12/2015 Call 33.000 4.475 4.475 0.000   0 4.650
BHPNX8 17/12/2015 Put 33.000 2.325 2.325 0.000   70 2.215
BHPNU8 17/12/2015 Call 34.000 3.910 3.910 0.000   20 4.080
BHPNV8 17/12/2015 Put 34.000 2.730 2.730 0.000   242 2.600
BHPNM8 17/12/2015 Call 35.000 3.415 3.415 0.000   0 3.585
BHPNN8 17/12/2015 Put 35.000 3.190 3.190 0.000   184 3.045
BHPNO8 17/12/2015 Call 36.000 2.970 2.970 0.000   0 3.115
BHPNP8 17/12/2015 Put 36.000 3.700 3.700 0.000   63 3.530
BHPNQ8 17/12/2015 Call 37.000 2.565 2.565 0.000   1,731 2.715
BHPNR8 17/12/2015 Put 37.000 4.250 4.250 0.000   2,269 4.060
BHPNS8 17/12/2015 Call 38.000 2.220 2.220 0.000   136 2.350
BHPNT8 17/12/2015 Put 38.000 4.860 4.860 0.000   101 4.655
BHPN68 17/12/2015 Call 39.000 0.000 0.000 0.000   40 2.035
BHPN78 17/12/2015 Put 39.000 5.515 5.515 0.000   180 5.285
BHPN88 17/12/2015 Call 40.000 0.000 0.000 0.000   413 1.750
BHPN98 17/12/2015 Put 40.000 0.000 0.000 0.000   1,081 5.965
BHPNK8 17/12/2015 Call 41.000 0.000 0.000 0.000   0 1.505
BHPNL8 17/12/2015 Put 41.000 0.000 0.000 0.000   500 6.705
BHPRI8 17/12/2015 Call 42.000 1.200 1.200 0.000   1,830 1.290
BHPRJ8 17/12/2015 Put 42.000 7.740 7.740 0.000   1,000 7.475
BHPCQ9 17/12/2015 Call 43.000 1.015 1.015 0.000   850 1.110
BHPCR9 17/12/2015 Put 43.000 8.555 8.555 0.000   500 8.285
BHPTA8 17/12/2015 Call 44.000 0.870 0.870 0.000   0 0.945
BHPTB8 17/12/2015 Put 44.000 9.410 9.410 0.000   30 9.130
BHPLP9 17/12/2015 Call 45.000 0.735 0.735 0.000   910 0.810
BHPLO9 17/12/2015 Put 45.000 10.290 10.290 0.000   20 9.995
BHPLM9 17/12/2015 Call 50.000 0.315 0.315 0.000   343 0.355
BHPLN9 17/12/2015 Put 50.000 14.945 14.945 0.000   280 14.620
BHPG78 23/03/2016 Call 31.000 0.000 0.000 0.000   0 6.160
BHPG88 23/03/2016 Put 31.000 0.000 0.000 0.000   0 1.525
BHPQP7 23/03/2016 Call 32.000 0.000 0.000 0.000   0 5.505
BHPQQ7 23/03/2016 Put 32.000 1.980 1.980 0.000   0 1.870
BHPQR7 23/03/2016 Call 33.000 4.660 4.660 0.000   0 4.895
BHPQS7 23/03/2016 Put 33.000 2.390 2.390 0.000   0 2.280
BHPRJ7 23/03/2016 Call 34.000 4.105 4.105 0.000   0 4.325
BHPRK7 23/03/2016 Put 34.000 2.870 2.870 0.000   0 2.735
BHPRH7 23/03/2016 Call 35.000 3.600 3.600 0.000   0 3.800
BHPRI7 23/03/2016 Put 35.000 3.380 3.380 0.000   0 3.225
BHPRL7 23/03/2016 Call 36.000 3.135 3.135 0.000   0 3.315
BHPRM7 23/03/2016 Put 36.000 3.945 3.945 0.000   0 3.785
BHPRF7 23/03/2016 Call 37.000 2.705 2.705 0.000   0 2.875
BHPRG7 23/03/2016 Put 37.000 4.555 4.555 0.000   0 4.370
BHPRN7 23/03/2016 Call 38.000 0.000 0.000 0.000   0 2.475
BHPRO7 23/03/2016 Put 38.000 0.000 0.000 0.000   0 5.010
BHPRP7 23/03/2016 Call 39.000 0.000 0.000 0.000   60 2.115
BHPRQ7 23/03/2016 Put 39.000 5.880 5.880 0.000   0 5.685
BHPRR7 23/03/2016 Call 40.000 0.000 0.000 0.000   60 1.800
BHPRS7 23/03/2016 Put 40.000 0.000 0.000 0.000   10 6.380
BHPSO7 23/03/2016 Call 41.000 0.000 0.000 0.000   0 1.515
BHPSP7 23/03/2016 Put 41.000 0.000 0.000 0.000   0 7.115
BHPT77 23/03/2016 Call 42.000 1.170 1.170 0.000   0 1.270
BHPT87 23/03/2016 Put 42.000 8.100 8.100 0.000   0 7.845
BHPWI7 23/06/2016 Call 27.000 9.085 9.085 0.000   19 9.380
BHPWJ7 23/06/2016 Put 27.000 0.790 0.790 0.000   115 0.740
BHPWE7 23/06/2016 Call 29.000 7.565 7.565 0.000   0 7.820
BHPWF7 23/06/2016 Put 29.000 1.265 1.265 0.000   20 1.200
BHPWU7 23/06/2016 Call 30.000 0.000 0.000 0.000   0 7.120
BHPWV7 23/06/2016 Put 30.000 0.000 0.000 0.000   6 1.475
BHPWO7 23/06/2016 Call 31.000 0.000 0.000 0.000   0 6.465
BHPWP7 23/06/2016 Put 31.000 0.000 0.000 0.000   0 1.810
BHPWK7 23/06/2016 Call 32.000 0.000 0.000 0.000   0 5.870
BHPWL7 23/06/2016 Put 32.000 2.280 2.280 0.000   30 2.170
BHPWM7 23/06/2016 Call 33.000 5.085 5.085 0.000   0 5.305
BHPWN7 23/06/2016 Put 33.000 2.695 2.695 0.000   0 2.585
BHPWQ7 23/06/2016 Call 34.000 4.585 4.585 0.000   0 4.790
BHPWR7 23/06/2016 Put 34.000 3.175 3.175 0.000   0 3.040
BHPWS7 23/06/2016 Call 35.000 4.110 4.110 0.000   0 4.310
BHPWT7 23/06/2016 Put 35.000 3.680 3.680 0.000   130 3.530
BHPXM7 23/06/2016 Call 36.000 3.685 3.685 0.000   0 3.865
BHPXN7 23/06/2016 Put 36.000 4.240 4.240 0.000   0 4.080
BHPYA7 23/06/2016 Call 37.000 3.285 3.285 0.000   0 3.460
BHPYB7 23/06/2016 Put 37.000 4.825 4.825 0.000   0 4.650
BHPYO7 23/06/2016 Call 38.000 2.925 2.925 0.000   0 3.075
BHPYP7 23/06/2016 Put 38.000 5.460 5.460 0.000   0 5.285
BHPYS7 23/06/2016 Call 39.000 2.600 2.600 0.000   0 2.750
BHPYT7 23/06/2016 Put 39.000 0.000 0.000 0.000   0 5.930
BHPCL8 23/06/2016 Call 40.000 0.000 0.000 0.000   280 2.425
BHPCM8 23/06/2016 Put 40.000 0.000 0.000 0.000   1 6.630
BHPE78 23/06/2016 Call 41.000 0.000 0.000 0.000   0 2.155
BHPE88 23/06/2016 Put 41.000 0.000 0.000 0.000   0 7.330
BHPV38 23/06/2016 Call 42.000 1.775 1.775 0.000   60 1.900
BHPV48 23/06/2016 Put 42.000 8.290 8.290 0.000   0 8.070
BHPB57 23/06/2016 Call 43.000 1.565 1.565 0.000   0 1.670
BHPB67 23/06/2016 Put 43.000 9.065 9.065 0.000   0 8.820
BHPTC8 23/06/2016 Call 44.000 1.370 1.370 0.000   0 1.470
BHPTD8 23/06/2016 Put 44.000 9.860 9.860 0.000   0 9.600
BHPY79 22/12/2016 Call 31.000 6.620 6.620 0.000   2 6.865
BHPY89 22/12/2016 Put 31.000 2.735 2.735 0.000   31 2.630
BHPR19 22/12/2016 Call 32.000 6.040 6.040 0.000   0 6.285
BHPR29 22/12/2016 Put 32.000 3.130 3.130 0.000   0 3.030
BHPM19 22/12/2016 Call 33.000 5.495 5.495 0.000   7 5.715
BHPM29 22/12/2016 Put 33.000 3.565 3.565 0.000   60 3.450
BHPM39 22/12/2016 Call 34.000 4.995 4.995 0.000   0 5.210
BHPM49 22/12/2016 Put 34.000 4.035 4.035 3.980 4 51 3.915
BHPM59 22/12/2016 Call 35.000 4.500 4.500 0.000   0 4.705
BHPM69 22/12/2016 Put 35.000 4.535 4.535 0.000   20 4.395
BHPM79 22/12/2016 Call 36.000 4.075 4.075 0.000   0 4.265
BHPM89 22/12/2016 Put 36.000 5.080 5.080 0.000   0 4.935
BHPM99 22/12/2016 Call 37.000 3.645 3.645 0.000   0 3.830
BHPMA9 22/12/2016 Put 37.000 5.640 5.640 0.000   0 5.475
BHPMB9 22/12/2016 Call 38.000 3.270 3.270 0.000   47 3.435
BHPMC9 22/12/2016 Put 38.000 6.250 6.250 0.000   230 6.070
BHPMD9 22/12/2016 Call 39.000 2.910 2.910 0.000   0 3.075
BHPMM9 22/12/2016 Put 39.000 6.865 6.865 0.000   0 6.680
BHPMN9 22/12/2016 Call 40.000 2.580 2.580 0.000   45 2.715
BHPMO9 22/12/2016 Put 40.000 7.530 7.530 0.000   0 7.325
BHPLY9 22/12/2016 Call 41.000 2.285 2.285 0.000   0 2.420
BHPLZ9 22/12/2016 Put 41.000 8.205 8.205 0.000   25 7.995
BHPNW9 22/12/2016 Call 42.000 1.995 1.995 0.000   36 2.125
BHPNX9 22/12/2016 Put 42.000 8.910 8.910 0.000   0 8.680
BHPB77 22/12/2016 Call 43.000 1.760 1.760 0.000   90 1.865
BHPB87 22/12/2016 Put 43.000 9.645 9.645 0.000   0 9.410
BHPTE8 22/12/2016 Call 44.000 1.525 1.525 0.000   0 1.630
BHPTF8 22/12/2016 Put 44.000 10.385 10.385 0.000   0 10.140
BHPYI8 29/06/2017 Call 31.000 5.625 5.625 0.000      
BHPYJ8 29/06/2017 Put 31.000 2.710 2.710 0.000      
BHPKI8 29/06/2017 Call 32.000 5.025 5.025 0.000   0 5.260
BHPKJ8 29/06/2017 Put 32.000 3.125 3.125 0.000   110 3.025
BHPJX8 29/06/2017 Call 33.000 4.490 4.490 0.000   0 4.715
BHPJY8 29/06/2017 Put 33.000 3.580 3.580 0.000   8 3.470
BHPK68 29/06/2017 Call 34.000 4.005 4.005 0.000   0 4.205
BHPK78 29/06/2017 Put 34.000 4.040 4.040 0.000   30 3.920
BHPK48 29/06/2017 Call 35.000 3.565 3.565 0.000   0 3.760
BHPK58 29/06/2017 Put 35.000 4.555 4.555 0.000   0 4.420
BHPJZ8 29/06/2017 Call 36.000 3.165 3.165 0.000   0 3.340
BHPK18 29/06/2017 Put 36.000 5.075 5.075 0.000   0 4.930
BHPK28 29/06/2017 Call 37.000 2.810 2.810 0.000   0 2.980
BHPK38 29/06/2017 Put 37.000 5.650 5.650 0.000   0 5.480
BHPKC8 29/06/2017 Call 38.000 2.485 2.485 0.000   0 2.635
BHPKD8 29/06/2017 Put 38.000 6.225 6.225 0.000   6 6.055
BHPKE8 29/06/2017 Call 39.000 2.205 2.205 0.000   0 2.345
BHPKF8 29/06/2017 Put 39.000 6.850 6.850 0.000   0 6.655
BHPKA8 29/06/2017 Call 40.000 1.935 1.935 0.000   0 2.070
BHPKB8 29/06/2017 Put 40.000 7.485 7.485 0.000   0 7.290
BHPK88 29/06/2017 Call 41.000 1.715 1.715 0.000   0 1.830
BHPK98 29/06/2017 Put 41.000 8.155 8.155 0.000   0 7.935
BHPLH8 29/06/2017 Call 42.000 1.505 1.505 0.000   0 1.615
BHPLI8 29/06/2017 Put 42.000 8.850 8.850 0.000   0 8.620
BHPM78 29/06/2017 Call 43.000 1.320 1.320 0.000   0 1.415
BHPM88 29/06/2017 Put 43.000 9.565 9.565 0.000   0 9.315
BHPTG8 29/06/2017 Call 44.000 1.165 1.165 0.000   0 1.255
BHPTH8 29/06/2017 Put 44.000 10.305 10.305 0.000   0 10.055

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.