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 30.920 Down -1.080 30.900 30.960 31.400 31.400 30.670 17,057,733 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZK8 18/12/2014 Call 0.010 30.970 30.970 30.950 20 13,070 30.970
BHPQ49 18/12/2014 Call 0.110 30.810 30.810 0.000   90 30.810
BHPQ59 18/12/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPEF7 18/12/2014 Call 18.000 12.945 12.945 0.000   0 12.945
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 10.955 10.955 0.000   0 10.955
BHPEM7 18/12/2014 Put 20.000 0.001 0.001 0.000   12,210 0.001
BHPM37 18/12/2014 Call 22.000 8.965 8.965 0.000   0 8.965
BHPM27 18/12/2014 Put 22.000 0.007 0.007 0.000   310 0.007
BHPK49 18/12/2014 Call 24.000 6.985 6.985 0.000   0 6.985
BHPK39 18/12/2014 Put 24.000 0.025 0.025 0.000   16,826 0.025
BHPK59 18/12/2014 Call 24.010 6.975 6.975 0.000   33 6.975
BHPK69 18/12/2014 Put 24.010 0.025 0.025 0.000   1,083 0.025
BHPVS9 18/12/2014 Call 26.000 5.020 5.020 0.000   0 5.020
BHPVT9 18/12/2014 Put 26.000 0.065 0.065 0.085 730 1,930 0.065
BHPGP8 18/12/2014 Call 26.500 4.535 4.535 0.000   0 4.535
BHPGQ8 18/12/2014 Put 26.500 0.085 0.085 0.100 750 2,550 0.085
BHPGO8 18/12/2014 Call 26.510 4.525 4.525 0.000   0 4.525
BHPGN8 18/12/2014 Put 26.510 0.085 0.085 0.000   500 0.085
BHPIV9 18/12/2014 Call 27.000 4.055 4.055 0.000   200 4.055
BHPIW9 18/12/2014 Put 27.000 0.105 0.105 0.100 92 5,040 0.105
BHPTF9 18/12/2014 Call 27.500            
BHPTG9 18/12/2014 Put 27.500            
BHPTN7 18/12/2014 Call 27.510 3.575 3.575 0.000   0 3.575
BHPTO7 18/12/2014 Put 27.510 0.135 0.135 0.140 125 1,125 0.135
BHPBV9 18/12/2014 Call 28.000 3.120 3.120 0.000   0 3.120
BHPBW9 18/12/2014 Put 28.000 0.175 0.175 0.210 2,740 9,213 0.175
BHPS17 18/12/2014 Call 28.010 3.110 3.110 3.070 45 10 3.110
BHPRZ7 18/12/2014 Put 28.010 0.175 0.175 0.000   1,845 0.175
BHPMG9 18/12/2014 Call 28.500 2.670 2.670 0.000   0 2.670
BHPMH9 18/12/2014 Put 28.500 0.225 0.225 0.230 2,020 2,020 0.225
BHPI69 18/12/2014 Call 29.000 2.235 2.235 0.000   0 2.235
BHPI59 18/12/2014 Put 29.000 0.290 0.290 0.260 1,470 5,912 0.290
BHPFX9 18/12/2014 Call 29.010 2.225 2.225 0.000   0 2.225
BHPFW9 18/12/2014 Put 29.010 0.290 0.290 0.250 620 1,781 0.290
BHPF19 18/12/2014 Call 29.500 1.825 1.825 0.000   0 1.825
BHPF29 18/12/2014 Put 29.500 0.380 0.380 0.350 691 4,256 0.380
BHPFY9 18/12/2014 Call 29.510 1.815 1.815 0.000   0 1.815
BHPFZ9 18/12/2014 Put 29.510 0.380 0.380 0.000 1,350 2,645 0.380
BHPBR9 18/12/2014 Call 30.000 1.445 1.445 1.370 115 427 1.445
BHPBU9 18/12/2014 Put 30.000 0.500 0.500 0.480 3,825 8,233 0.500
BHPG29 18/12/2014 Call 30.010 1.435 1.435 0.000   0 1.435
BHPG19 18/12/2014 Put 30.010 0.500 0.500 0.500 10 590 0.500
BHPBI9 18/12/2014 Call 30.500 1.100 1.100 1.030 150 160 1.100
BHPBJ9 18/12/2014 Put 30.500 0.655 0.655 0.675 1,671 2,757 0.655
BHPTB9 18/12/2014 Call 30.510            
BHPTC9 18/12/2014 Put 30.510            
BHPC49 18/12/2014 Call 31.000 0.810 0.810 0.880 1,062 1,049 0.810
BHPC59 18/12/2014 Put 31.000 0.865 0.865 0.805 2,595 6,240 0.865
BHPNT9 18/12/2014 Call 31.010 0.805 0.805 0.000 325 1,142 0.805
BHPNS9 18/12/2014 Put 31.010 0.865 0.865 0.930 265 2,604 0.865
BHPMY7 18/12/2014 Call 31.500 0.565 0.565 0.600 3,003 2,157 0.565
BHPMZ7 18/12/2014 Put 31.500 1.120 1.120 1.135 2,069 8,530 1.120
BHPI79 18/12/2014 Call 32.000 0.380 0.380 0.390 3,239 3,907 0.380
BHPI89 18/12/2014 Put 32.000 1.425 1.425 1.415 1,493 14,828 1.425
BHPNU9 18/12/2014 Call 32.010 0.375 0.375 0.330 280 1,299 0.375
BHPNV9 18/12/2014 Put 32.010 1.425 1.425 1.360 205 4,459 1.425
BHPR79 18/12/2014 Call 32.500 0.240 0.240 0.250 3,940 5,264 0.240
BHPR89 18/12/2014 Put 32.500 1.785 1.785 1.680 180 4,490 1.785
BHPJ77 18/12/2014 Call 32.510 0.240 0.240 0.200 195 566 0.240
BHPJ67 18/12/2014 Put 32.510 1.785 1.785 1.870 810 1,595 1.785
BHPBX9 18/12/2014 Call 33.000 0.145 0.145 0.160 1,072 4,730 0.145
BHPBY9 18/12/2014 Put 33.000 2.195 2.195 2.250 1,270 14,308 2.195
BHPMP9 18/12/2014 Call 33.010 0.145 0.145 0.000 100 3,607 0.145
BHPMQ9 18/12/2014 Put 33.010 2.190 2.190 0.000 230 2,591 2.190
BHPLW9 18/12/2014 Call 33.500 0.085 0.085 0.080 3,529 14,199 0.085
BHPLX9 18/12/2014 Put 33.500 2.635 2.635 2.650 18 2,758 2.635
BHPJ87 18/12/2014 Call 33.510 0.085 0.085 0.090 70 2,567 0.085
BHPJ97 18/12/2014 Put 33.510 2.630 2.630 1.615 670 3,352 2.630
BHPIF9 18/12/2014 Call 34.000 0.050 0.050 0.050 1,335 11,821 0.050
BHPI99 18/12/2014 Put 34.000 3.105 3.105 3.100 137 9,074 3.105
BHPMU9 18/12/2014 Call 34.010 0.050 0.050 0.030 500 1,613 0.050
BHPMR9 18/12/2014 Put 34.010 3.090 3.090 0.000   4,549 3.090
BHPLB9 18/12/2014 Call 34.500 0.030 0.030 0.025 457 5,159 0.030
BHPLC9 18/12/2014 Put 34.500 3.590 3.590 0.000 15 2,759 3.590
BHPJB7 18/12/2014 Call 34.510 0.030 0.030 0.000   2,900 0.030
BHPJA7 18/12/2014 Put 34.510 3.570 3.570 1.700 150 2,840 3.570
BHPBZ9 18/12/2014 Call 35.000 0.015 0.015 0.015 1,090 9,069 0.015
BHPC19 18/12/2014 Put 35.000 4.080 4.080 0.000 1,401 6,357 4.080
BHPMV9 18/12/2014 Call 35.010 0.015 0.015 0.020 200 2,681 0.015
BHPMW9 18/12/2014 Put 35.010 4.060 4.060 4.190 298 3,924 4.060
BHPLT9 18/12/2014 Call 35.500 0.009 0.009 0.000   7,008 0.009
BHPLU9 18/12/2014 Put 35.500 4.580 4.580 0.000   1,428 4.580
BHPL78 18/12/2014 Call 35.510 0.010 0.010 0.000   1,241 0.010
BHPL88 18/12/2014 Put 35.510 4.555 4.555 0.000 70 2,504 4.555
BHPC29 18/12/2014 Call 36.000 0.005 0.005 0.010 305 6,845 0.005
BHPC39 18/12/2014 Put 36.000 5.080 5.080 0.000 9 6,713 5.080
BHPMY9 18/12/2014 Call 36.010 0.006 0.006 0.000   2,472 0.006
BHPMX9 18/12/2014 Put 36.010 5.050 5.050 5.060 37 6,999 5.050
BHPLR9 18/12/2014 Call 36.500 0.003 0.003 0.000   5,252 0.003
BHPLS9 18/12/2014 Put 36.500 5.580 5.580 0.000   1,075 5.580
BHPXS8 18/12/2014 Call 36.510 0.003 0.003 0.030 20 1,191 0.003
BHPXR8 18/12/2014 Put 36.510 5.550 5.550 5.490 11 2,297 5.550
BHPPX9 18/12/2014 Call 37.000 0.002 0.002 0.000   9,552 0.002
BHPPY9 18/12/2014 Put 37.000 6.080 6.080 0.000 61 10,144 6.080
BHPMZ9 18/12/2014 Call 37.010 0.002 0.002 0.000   1,244 0.002
BHPN19 18/12/2014 Put 37.010 6.050 6.050 0.000   6,311 6.050
BHPLH9 18/12/2014 Call 37.500 0.001 0.001 0.000   4,874 0.001
BHPLQ9 18/12/2014 Put 37.500 6.580 6.580 6.730 8 1,000 6.580
BHPR68 18/12/2014 Call 37.510 0.001 0.001 0.000   185 0.001
BHPR78 18/12/2014 Put 37.510 6.550 6.550 0.000   3,164 6.550
BHPME7 18/12/2014 Call 38.000 0.001 0.001 0.000   3,779 0.001
BHPMF7 18/12/2014 Put 38.000 7.080 7.080 0.000   64 7.080
BHPN39 18/12/2014 Call 38.010 0.001 0.001 0.000   1,643 0.001
BHPN29 18/12/2014 Put 38.010 7.050 7.050 0.000   2,232 7.050
BHPLD9 18/12/2014 Call 38.500 0.000 0.000 0.000   3,790 0.000
BHPLE9 18/12/2014 Put 38.500 7.580 7.580 0.000   400 7.580
BHPJB8 18/12/2014 Call 38.510 0.000 0.000 0.000   307 0.000
BHPJA8 18/12/2014 Put 38.510 7.555 7.555 0.000   2,261 7.555
BHPUC7 18/12/2014 Call 39.000 0.000 0.000 0.000   8,714 0.000
BHPUD7 18/12/2014 Put 39.000 8.080 8.080 0.000   0 8.080
BHPLA8 18/12/2014 Call 39.010 0.000 0.000 0.000   1,559 0.000
BHPL98 18/12/2014 Put 39.010 8.055 8.055 0.000   2,235 8.055
BHPLF9 18/12/2014 Call 39.500 0.000 0.000 0.000   1,896 0.000
BHPLG9 18/12/2014 Put 39.500 8.580 8.580 0.000   0 8.580
BHPJC7 18/12/2014 Call 39.510 0.000 0.000 0.000   1,915 0.000
BHPJD7 18/12/2014 Put 39.510 8.550 8.550 0.000   640 8.550
BHPIG9 18/12/2014 Call 40.000 0.000 0.000 0.000   11,784 0.000
BHPIH9 18/12/2014 Put 40.000 9.080 9.080 0.000   1,000 9.080
BHPCR7 18/12/2014 Call 40.010 0.000 0.000 0.000   1,213 0.000
BHPCS7 18/12/2014 Put 40.010 9.050 9.050 0.000   2,471 9.050
BHPKY9 18/12/2014 Call 40.500 0.000 0.000 0.000   1,427 0.000
BHPLA9 18/12/2014 Put 40.500 9.580 9.580 0.000   0 9.580
BHPJF7 18/12/2014 Call 40.510 0.000 0.000 0.000   123 0.000
BHPJE7 18/12/2014 Put 40.510 9.550 9.550 0.000   65 9.550
BHPLD8 18/12/2014 Call 41.000 0.000 0.000 0.000   1,515 0.000
BHPLE8 18/12/2014 Put 41.000 10.080 10.080 0.000   0 10.080
BHPJG7 18/12/2014 Call 41.010 0.000 0.000 0.000   565 0.000
BHPJH7 18/12/2014 Put 41.010 10.045 10.045 0.000   352 10.045
BHPP49 18/12/2014 Call 41.500 0.000 0.000 0.000   2,043 0.000
BHPP89 18/12/2014 Put 41.500 10.580 10.580 0.000   0 10.580
BHPJJ7 18/12/2014 Call 41.510 0.000 0.000 0.000   20 0.000
BHPJI7 18/12/2014 Put 41.510 10.540 10.540 0.000   110 10.540
BHPR98 18/12/2014 Call 42.000 0.000 0.000 0.000   3,420 0.000
BHPRF8 18/12/2014 Put 42.000 11.080 11.080 0.000   0 11.080
BHPGM9 18/12/2014 Call 42.010 0.000 0.000 0.000   1,313 0.000
BHPGN9 18/12/2014 Put 42.010 11.040 11.040 0.000   523 11.040
BHPZX9 18/12/2014 Call 42.500 0.000 0.000 0.000   1,405 0.000
BHPZY9 18/12/2014 Put 42.500 11.580 11.580 0.000   0 11.580
BHPJK7 18/12/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPJL7 18/12/2014 Put 42.510 11.535 11.535 0.000   220 11.535
BHPCO9 18/12/2014 Call 43.000 0.000 0.000 0.000   1,420 0.000
BHPCP9 18/12/2014 Put 43.000 12.080 12.080 0.000   0 12.080
BHPN49 18/12/2014 Call 43.010 0.000 0.000 0.000   1,460 0.000
BHPN79 18/12/2014 Put 43.010 12.035 12.035 0.000   688 12.035
BHPQW9 18/12/2014 Call 44.000 0.000 0.000 0.000   381 0.000
BHPQX9 18/12/2014 Put 44.000 13.080 13.080 0.000   0 13.080
BHPIN7 18/12/2014 Call 44.010 0.000 0.000 0.000   0 0.000
BHPIO7 18/12/2014 Put 44.010 13.030 13.030 0.000   2,926 13.030
BHPT97 18/12/2014 Call 45.000 0.000 0.000 0.000   1,665 0.000
BHPTA7 18/12/2014 Put 45.000 14.080 14.080 0.000   0 14.080
BHPCU7 18/12/2014 Call 45.010 0.000 0.000 0.000   323 0.000
BHPCT7 18/12/2014 Put 45.010 14.030 14.030 0.000   185 14.030
BHPS37 18/12/2014 Call 46.000 0.000 0.000 0.000   425 0.000
BHPS27 18/12/2014 Put 46.000 15.080 15.080 0.000   0 15.080
BHPMN7 18/12/2014 Call 46.010 0.000 0.000 0.000   825 0.000
BHPMM7 18/12/2014 Put 46.010 15.030 15.030 0.000   590 15.030
BHPS47 18/12/2014 Call 46.500 0.000 0.000 0.000   200 0.000
BHPS57 18/12/2014 Put 46.500 15.580 15.580 0.000   0 15.580
BHPS97 18/12/2014 Call 47.000 0.000 0.000 0.000   1,000 0.000
BHPS87 18/12/2014 Put 47.000 16.080 16.080 0.000   0 16.080
BHPCV7 18/12/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPCW7 18/12/2014 Put 47.010 16.025 16.025 0.000   80 16.025
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 17.025 17.025 0.000   10 17.025
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 19.080 19.080 0.000   0 19.080
BHPP69 18/12/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPP79 18/12/2014 Put 50.010 19.025 19.025 0.000   170 19.025
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 23.020 23.020 0.000   106 23.020
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 26.080 26.080 0.000   0 26.080
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   399 0.000
BHPN87 18/12/2014 Put 60.000 29.085 29.085 0.000   0 29.085
BHPRL8 29/01/2015 Call 24.000 7.145 7.145 0.000   0 7.145
BHPRM8 29/01/2015 Put 24.000 0.105 0.105 0.110 20 1,028 0.105
BHPRO8 29/01/2015 Call 25.000 6.195 6.195 0.000   0 6.195
BHPRN8 29/01/2015 Put 25.000 0.145 0.145 0.000   2,466 0.145
BHPFL9 29/01/2015 Call 27.000 4.340 4.340 0.000   0 4.340
BHPFK9 29/01/2015 Put 27.000 0.285 0.285 0.000   841 0.285
BHPFM9 29/01/2015 Call 27.500 3.895 3.895 0.000   0 3.895
BHPFN9 29/01/2015 Put 27.500 0.345 0.345 0.000   225 0.345
BHPFP9 29/01/2015 Call 28.000 3.455 3.455 0.000   0 3.455
BHPFO9 29/01/2015 Put 28.000 0.410 0.410 0.420 150 242 0.410
BHPFQ9 29/01/2015 Call 28.500 3.040 3.040 0.000   0 3.040
BHPFR9 29/01/2015 Put 28.500 0.495 0.495 0.505 235 335 0.495
BHPF39 29/01/2015 Call 29.000 2.640 2.640 0.000   0 2.640
BHPF49 29/01/2015 Put 29.000 0.595 0.595 0.590 927 1,960 0.595
BHPF59 29/01/2015 Call 29.500 2.255 2.255 0.000   0 2.255
BHPF69 29/01/2015 Put 29.500 0.710 0.710 0.720 32 5,074 0.710
BHPDO9 29/01/2015 Call 30.000 1.910 1.910 1.780 139 149 1.910
BHPDP9 29/01/2015 Put 30.000 0.865 0.865 0.860 180 751 0.865
BHPBK9 29/01/2015 Call 30.500 1.585 1.585 0.000   0 1.585
BHPBL9 29/01/2015 Put 30.500 1.035 1.035 1.000 178 397 1.035
BHPTE9 29/01/2015 Call 30.510            
BHPTD9 29/01/2015 Put 30.510            
BHPZN8 29/01/2015 Call 31.000 1.295 1.295 1.260 25 65 1.295
BHPZO8 29/01/2015 Put 31.000 1.240 1.240 1.170 645 5,872 1.240
BHPG49 29/01/2015 Call 31.010 1.290 1.290 1.160 144 0 1.290
BHPG39 29/01/2015 Put 31.010 1.235 1.235 1.220 160 1,190 1.235
BHPYS8 29/01/2015 Call 31.500 1.035 1.035 1.020 996 874 1.035
BHPYT8 29/01/2015 Put 31.500 1.480 1.480 1.500 1,627 4,260 1.480
BHPWL8 29/01/2015 Call 32.000 0.815 0.815 0.760 155 305 0.815
BHPWM8 29/01/2015 Put 32.000 1.760 1.760 1.750 265 2,127 1.760
BHPJ59 29/01/2015 Call 32.010 0.810 0.810 0.800 80 135 0.810
BHPJ49 29/01/2015 Put 32.010 1.745 1.745 1.770 465 1,188 1.745
BHPWF8 29/01/2015 Call 32.500 0.630 0.630 0.590 661 2,358 0.630
BHPWG8 29/01/2015 Put 32.500 2.075 2.075 2.110 20 2,186 2.075
BHPJ29 29/01/2015 Call 32.510 0.625 0.625 0.000   120 0.625
BHPJ39 29/01/2015 Put 32.510 2.055 2.055 2.135 250 607 2.055
BHPVQ8 29/01/2015 Call 33.000 0.475 0.475 0.470 140 1,934 0.475
BHPVR8 29/01/2015 Put 33.000 2.425 2.425 2.450 426 2,064 2.425
BHPPW8 29/01/2015 Call 33.010 0.470 0.470 0.390 70 215 0.470
BHPPV8 29/01/2015 Put 33.010 2.400 2.400 1.530 445 2,197 2.400
BHPUD8 29/01/2015 Call 33.500 0.350 0.350 0.350 570 4,991 0.350
BHPUE8 29/01/2015 Put 33.500 2.815 2.815 0.000   1,326 2.815
BHPNP9 29/01/2015 Call 33.510 0.350 0.350 0.000   127 0.350
BHPNO9 29/01/2015 Put 33.510 2.780 2.780 0.000   415 2.780
BHPSP8 29/01/2015 Call 34.000 0.255 0.255 0.240 277 3,501 0.255
BHPSQ8 29/01/2015 Put 34.000 3.230 3.230 3.225 800 2,558 3.230
BHPPX8 29/01/2015 Call 34.010 0.255 0.255 0.240 475 2,330 0.255
BHPQA8 29/01/2015 Put 34.010 3.190 3.190 0.000   1,800 3.190
BHPS58 29/01/2015 Call 34.500 0.185 0.185 0.150 31 1,084 0.185
BHPS68 29/01/2015 Put 34.500 3.670 3.670 0.000   197 3.670
BHPIN9 29/01/2015 Call 34.510 0.190 0.190 0.180 100 497 0.190
BHPIO9 29/01/2015 Put 34.510 3.625 3.625 0.000   787 3.625
BHPR88 29/01/2015 Call 35.000 0.140 0.140 0.125 142 4,664 0.140
BHPRK8 29/01/2015 Put 35.000 4.135 4.135 0.000   1,937 4.135
BHPQC8 29/01/2015 Call 35.010 0.140 0.140 0.130 70 973 0.140
BHPQB8 29/01/2015 Put 35.010 4.075 4.075 0.000   910 4.075
BHPPR8 29/01/2015 Call 35.500 0.105 0.105 0.095 20 2,635 0.105
BHPPS8 29/01/2015 Put 35.500 4.610 4.610 0.000   234 4.610
BHPXU8 29/01/2015 Call 35.510 0.100 0.100 0.000   295 0.100
BHPXT8 29/01/2015 Put 35.510 4.540 4.540 0.000   501 4.540
BHPN28 29/01/2015 Call 36.000 0.075 0.075 0.000   5,126 0.075
BHPN38 29/01/2015 Put 36.000 5.095 5.095 5.215 51 739 5.095
BHPQD8 29/01/2015 Call 36.010 0.080 0.080 0.000   1,006 0.080
BHPQE8 29/01/2015 Put 36.010 5.015 5.015 0.000   1,516 5.015
BHPPT8 29/01/2015 Call 36.500 0.060 0.060 0.000   1,573 0.060
BHPPU8 29/01/2015 Put 36.500 5.585 5.585 0.000   179 5.585
BHPGU9 29/01/2015 Call 36.510 0.060 0.060 0.000   100 0.060
BHPGT9 29/01/2015 Put 36.510 5.495 5.495 0.000   339 5.495
BHPMX8 29/01/2015 Call 37.000 0.050 0.050 0.000   1,514 0.050
BHPMY8 29/01/2015 Put 37.000 6.080 6.080 0.000   70 6.080
BHPQH8 29/01/2015 Call 37.010 0.050 0.050 0.000   1,195 0.050
BHPQF8 29/01/2015 Put 37.010 5.980 5.980 0.000   543 5.980
BHPP38 29/01/2015 Call 37.500 0.040 0.040 0.000   589 0.040
BHPP48 29/01/2015 Put 37.500 6.580 6.580 0.000   0 6.580
BHPPL8 29/01/2015 Call 38.000 0.030 0.030 0.000   1,212 0.030
BHPPM8 29/01/2015 Put 38.000 7.080 7.080 0.000   0 7.080
BHPKZ9 29/01/2015 Call 38.010 0.035 0.035 0.000   0 0.035
BHPL19 29/01/2015 Put 38.010 6.960 6.960 0.000   65 6.960
BHPP58 29/01/2015 Call 38.500 0.025 0.025 0.000   994 0.025
BHPP68 29/01/2015 Put 38.500 7.580 7.580 0.000   0 7.580
BHPPV9 29/01/2015 Call 38.510 0.030 0.030 0.000   0 0.030
BHPPW9 29/01/2015 Put 38.510 7.455 7.455 0.000   10 7.455
BHPPN8 29/01/2015 Call 39.000 0.025 0.025 0.000   260 0.025
BHPPO8 29/01/2015 Put 39.000 8.080 8.080 0.000   0 8.080
BHPPT9 29/01/2015 Call 39.010 0.025 0.025 0.000   0 0.025
BHPPU9 29/01/2015 Put 39.010 7.950 7.950 0.000   278 7.950
BHPP18 29/01/2015 Call 39.500 0.020 0.020 0.000   689 0.020
BHPP28 29/01/2015 Put 39.500 8.580 8.580 0.000   0 8.580
BHPZ58 29/01/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPZ48 29/01/2015 Put 39.510 8.450 8.450 0.000   205 8.450
BHPP98 29/01/2015 Call 40.000 0.015 0.015 0.000   1,295 0.015
BHPPK8 29/01/2015 Put 40.000 9.080 9.080 0.000   0 9.080
BHPYO8 29/01/2015 Call 40.010 0.015 0.015 0.000   0 0.015
BHPYP8 29/01/2015 Put 40.010 8.945 8.945 0.000   139 8.945
BHPNY8 29/01/2015 Call 40.500 0.010 0.010 0.000   46 0.010
BHPNZ8 29/01/2015 Put 40.500 9.580 9.580 0.000   0 9.580
BHPP78 29/01/2015 Call 41.000 0.010 0.010 0.000   160 0.010
BHPP88 29/01/2015 Put 41.000 10.080 10.080 0.000   0 10.080
BHPN48 29/01/2015 Call 41.500 0.008 0.008 0.000   94 0.008
BHPN58 29/01/2015 Put 41.500 10.580 10.580 0.000   0 10.580
BHPPP8 29/01/2015 Call 42.000 0.006 0.006 0.000   0 0.006
BHPPQ8 29/01/2015 Put 42.000 11.080 11.080 0.000   0 11.080
BHPMZ8 29/01/2015 Call 42.500 0.005 0.005 0.000   15 0.005
BHPN18 29/01/2015 Put 42.500 11.580 11.580 0.000   0 11.580
BHPT68 29/01/2015 Call 43.000 0.004 0.004 0.000   0 0.004
BHPT78 29/01/2015 Put 43.000 12.080 12.080 0.000   0 12.080
BHPRP8 29/01/2015 Call 44.000 0.003 0.003 0.000   0 0.003
BHPRT8 29/01/2015 Put 44.000 13.080 13.080 0.000   0 13.080
BHPRV8 29/01/2015 Call 44.500 0.002 0.002 0.000   0 0.002
BHPRU8 29/01/2015 Put 44.500 13.580 13.580 0.000   0 13.580
BHPRW8 29/01/2015 Call 45.000 0.002 0.002 0.000   0 0.002
BHPRX8 29/01/2015 Put 45.000 14.080 14.080 0.000   0 14.080
BHPPR9 29/01/2015 Call 45.010 0.002 0.002 0.000   0 0.002
BHPPS9 29/01/2015 Put 45.010 13.890 13.890 0.000   20 13.890
BHPP59 29/01/2015 Call 50.010 0.000 0.000 0.000   0 0.000
BHPP39 29/01/2015 Put 50.010 18.860 18.860 0.000   0 18.860
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 36.280 36.280 0.000   25 36.280
BHPI39 26/02/2015 Call 24.000 7.220 7.220 0.000   0 7.220
BHPI29 26/02/2015 Put 24.000 0.145 0.145 0.000 400 400 0.145
BHPGZ9 26/02/2015 Call 25.000 6.295 6.295 0.000   0 6.295
BHPI19 26/02/2015 Put 25.000 0.205 0.205 0.210 200 200 0.205
BHPKS9 26/02/2015 Call 26.000 5.395 5.395 0.000   0 5.395
BHPKT9 26/02/2015 Put 26.000 0.295 0.295 0.300 10 10 0.295
BHPKV9 26/02/2015 Call 27.000 4.520 4.520 0.000   0 4.520
BHPKU9 26/02/2015 Put 27.000 0.415 0.415 0.000   250 0.415
BHPTH9 26/02/2015 Call 27.500            
BHPTI9 26/02/2015 Put 27.500            
BHPKW9 26/02/2015 Call 28.000 3.690 3.690 0.000   0 3.690
BHPKX9 26/02/2015 Put 28.000 0.580 0.580 0.600 58 58 0.580
BHPNR9 26/02/2015 Call 28.010 3.680 3.680 3.550 33 33 3.680
BHPNQ9 26/02/2015 Put 28.010 0.575 0.575 0.000   0 0.575
BHPMI9 26/02/2015 Call 28.500 3.295 3.295 0.000   0 3.295
BHPMJ9 26/02/2015 Put 28.500 0.680 0.680 0.675 65 65 0.680
BHPNY9 26/02/2015 Call 28.510 3.285 3.285 0.000   0 3.285
BHPNZ9 26/02/2015 Put 28.510 0.680 0.680 0.640 10 10 0.680
BHPF79 26/02/2015 Call 29.000 2.920 2.920 0.000   0 2.920
BHPF89 26/02/2015 Put 29.000 0.805 0.805 0.000   312 0.805
BHPF99 26/02/2015 Call 29.500 2.565 2.565 0.000   0 2.565
BHPFF9 26/02/2015 Put 29.500 0.950 0.950 0.000   229 0.950
BHPDQ9 26/02/2015 Call 30.000 2.225 2.225 2.250 85 735 2.225
BHPDR9 26/02/2015 Put 30.000 1.110 1.110 1.100 400 1,490 1.110
BHPBM9 26/02/2015 Call 30.500 1.920 1.920 0.000   0 1.920
BHPBO9 26/02/2015 Put 30.500 1.305 1.305 0.000   159 1.305
BHPZP8 26/02/2015 Call 31.000 1.625 1.625 0.000   0 1.625
BHPZQ8 26/02/2015 Put 31.000 1.520 1.520 0.000   572 1.520
BHPG69 26/02/2015 Call 31.010 1.620 1.620 0.000   70 1.620
BHPG59 26/02/2015 Put 31.010 1.510 1.510 0.000   160 1.510
BHPYU8 26/02/2015 Call 31.500 1.370 1.370 0.000 50 186 1.370
BHPYV8 26/02/2015 Put 31.500 1.765 1.765 0.000   3,200 1.765
BHPWN8 26/02/2015 Call 32.000 1.135 1.135 1.120 2,002 2,229 1.135
BHPWO8 26/02/2015 Put 32.000 2.035 2.035 2.015 10 1,434 2.035
BHPWH8 26/02/2015 Call 32.500 0.925 0.925 0.000   250 0.925
BHPWI8 26/02/2015 Put 32.500 2.325 2.325 2.440 20 420 2.325
BHPNM9 26/02/2015 Call 32.510 0.920 0.920 0.900 50 50 0.920
BHPNN9 26/02/2015 Put 32.510 2.300 2.300 0.000   0 2.300
BHPVS8 26/02/2015 Call 33.000 0.750 0.750 0.690 7 1,341 0.750
BHPVT8 26/02/2015 Put 33.000 2.645 2.645 0.000   2,241 2.645
BHPP19 26/02/2015 Call 33.010 0.745 0.745 0.000   0 0.745
BHPP29 26/02/2015 Put 33.010 2.615 2.615 0.000   50 2.615
BHPVG8 26/02/2015 Call 33.500 0.595 0.595 0.000   144 0.595
BHPVH8 26/02/2015 Put 33.500 2.995 2.995 0.000 133 731 2.995
BHPUR8 26/02/2015 Call 34.000 0.465 0.465 0.490 200 3,171 0.465
BHPUS8 26/02/2015 Put 34.000 3.365 3.365 0.000   2,140 3.365
BHPL49 26/02/2015 Call 34.010 0.460 0.460 0.000 10 10 0.460
BHPL59 26/02/2015 Put 34.010 3.315 3.315 0.000 8 80 3.315
BHPVE8 26/02/2015 Call 34.500 0.360 0.360 0.340 80 829 0.360
BHPVF8 26/02/2015 Put 34.500 3.765 3.765 0.000   213 3.765
BHPL79 26/02/2015 Call 34.510 0.355 0.355 0.000   35 0.355
BHPL69 26/02/2015 Put 34.510 3.700 3.700 0.000   100 3.700
BHPUV8 26/02/2015 Call 35.000 0.275 0.275 0.275 167 3,007 0.275
BHPUW8 26/02/2015 Put 35.000 4.190 4.190 0.000 21 245 4.190
BHPXA8 26/02/2015 Call 35.010 0.270 0.270 0.000   100 0.270
BHPXK8 26/02/2015 Put 35.010 4.110 4.110 0.000   608 4.110
BHPVK8 26/02/2015 Call 35.500 0.205 0.205 0.110 440 773 0.205
BHPVL8 26/02/2015 Put 35.500 4.640 4.640 0.000   145 4.640
BHPL89 26/02/2015 Call 35.510 0.205 0.205 0.000   0 0.205
BHPL99 26/02/2015 Put 35.510 4.540 4.540 0.000   290 4.540
BHPUX8 26/02/2015 Call 36.000 0.150 0.150 0.000   870 0.150
BHPV58 26/02/2015 Put 36.000 5.105 5.105 0.000   61 5.105
BHPXM8 26/02/2015 Call 36.010 0.150 0.150 0.000   347 0.150
BHPXL8 26/02/2015 Put 36.010 4.990 4.990 1.970 10 518 4.990
BHPVI8 26/02/2015 Call 36.500 0.110 0.110 0.100 100 281 0.110
BHPVJ8 26/02/2015 Put 36.500 5.585 5.585 0.000   0 5.585
BHPLI9 26/02/2015 Call 36.510 0.110 0.110 0.000   0 0.110
BHPLJ9 26/02/2015 Put 36.510 5.450 5.450 0.000   10 5.450
BHPVA8 26/02/2015 Call 37.000 0.080 0.080 0.070 50 1,794 0.080
BHPVB8 26/02/2015 Put 37.000 6.080 6.080 0.000   62 6.080
BHPXN8 26/02/2015 Call 37.010 0.080 0.080 0.000   20 0.080
BHPXO8 26/02/2015 Put 37.010 5.920 5.920 0.000   207 5.920
BHPUP8 26/02/2015 Call 37.500 0.055 0.055 0.000   55 0.055
BHPUQ8 26/02/2015 Put 37.500 6.580 6.580 0.000   0 6.580
BHPZH8 26/02/2015 Call 37.510 0.055 0.055 0.000   0 0.055
BHPZG8 26/02/2015 Put 37.510 6.395 6.395 0.000   53 6.395
BHPVC8 26/02/2015 Call 38.000 0.040 0.040 0.000   2,865 0.040
BHPVD8 26/02/2015 Put 38.000 7.080 7.080 0.000   50 7.080
BHPZI8 26/02/2015 Call 38.010 0.040 0.040 0.000   0 0.040
BHPZJ8 26/02/2015 Put 38.010 6.875 6.875 0.000   107 6.875
BHPUL8 26/02/2015 Call 38.500 0.025 0.025 0.000   260 0.025
BHPUM8 26/02/2015 Put 38.500 7.580 7.580 0.000   0 7.580
BHPJA9 26/02/2015 Call 38.510 0.025 0.025 0.000   0 0.025
BHPJ99 26/02/2015 Put 38.510 7.365 7.365 0.000   180 7.365
BHPV88 26/02/2015 Call 39.000 0.020 0.020 0.000   425 0.020
BHPV98 26/02/2015 Put 39.000 8.080 8.080 0.000   0 8.080
BHPUN8 26/02/2015 Call 39.500 0.015 0.015 0.000   0 0.015
BHPUO8 26/02/2015 Put 39.500 8.580 8.580 0.000   0 8.580
BHPZ78 26/02/2015 Call 39.510 0.015 0.015 0.000   0 0.015
BHPZ68 26/02/2015 Put 39.510 8.345 8.345 0.000   41 8.345
BHPV68 26/02/2015 Call 40.000 0.009 0.009 0.000   350 0.009
BHPV78 26/02/2015 Put 40.000 9.080 9.080 0.000   0 9.080
BHPYK8 26/02/2015 Call 40.010 0.010 0.010 0.000   0 0.010
BHPYL8 26/02/2015 Put 40.010 8.835 8.835 0.000   10 8.835
BHPUT8 26/02/2015 Call 40.500 0.006 0.006 0.000   0 0.006
BHPUU8 26/02/2015 Put 40.500 9.580 9.580 0.000   0 9.580
BHPFH8 26/03/2015 Call 0.010 30.455 30.455 0.000   0 30.455
BHPEU9 26/03/2015 Call 22.010 8.495 8.495 0.000   0 8.495
BHPEV9 26/03/2015 Put 22.010 0.095 0.095 0.000   3,500 0.095
BHPET9 26/03/2015 Call 22.510 8.030 8.030 0.000   0 8.030
BHPES9 26/03/2015 Put 22.510 0.125 0.125 0.200 200 200 0.125
BHPUR7 26/03/2015 Call 23.010 7.575 7.575 0.000   0 7.575
BHPUQ7 26/03/2015 Put 23.010 0.160 0.160 0.000   30 0.160
BHPUS7 26/03/2015 Call 23.510 7.130 7.130 0.000   0 7.130
BHPUT7 26/03/2015 Put 23.510 0.210 0.210 0.000   350 0.210
BHPU57 26/03/2015 Call 24.000 7.275 7.275 0.000   0 7.275
BHPU47 26/03/2015 Put 24.000 0.265 0.265 0.000   2,179 0.265
BHPUV7 26/03/2015 Call 24.010 6.695 6.695 0.000   414 6.695
BHPUU7 26/03/2015 Put 24.010 0.265 0.265 0.000   200 0.265
BHPE29 26/03/2015 Call 24.510 6.245 6.245 0.000   0 6.245
BHPE19 26/03/2015 Put 24.510 0.310 0.310 0.000   350 0.310
BHPC28 26/03/2015 Call 25.010 5.800 5.800 0.000   3 5.800
BHPC18 26/03/2015 Put 25.010 0.365 0.365 0.000   320 0.365
BHPXO9 26/03/2015 Call 27.000 4.565 4.565 0.000   0 4.565
BHPXP9 26/03/2015 Put 27.000 0.655 0.655 0.645 340 5,849 0.655
BHPTJ9 26/03/2015 Call 27.500            
BHPTK9 26/03/2015 Put 27.500            
BHPPL9 26/03/2015 Call 28.000 3.735 3.735 0.000   0 3.735
BHPPM9 26/03/2015 Put 28.000 0.875 0.875 0.880 115 135 0.875
BHPTZ7 26/03/2015 Call 28.010 3.315 3.315 0.000   280 3.315
BHPU17 26/03/2015 Put 28.010 0.870 0.870 0.000 30 660 0.870
BHPMS9 26/03/2015 Call 28.500 3.345 3.345 0.000   0 3.345
BHPMT9 26/03/2015 Put 28.500 1.010 1.010 0.000   0 1.010
BHPQD9 26/03/2015 Call 29.000 2.965 2.965 0.000   157 2.965
BHPQE9 26/03/2015 Put 29.000 1.165 1.165 1.175 178 596 1.165
BHPFG9 26/03/2015 Call 29.500 2.620 2.620 0.000   0 2.620
BHPFH9 26/03/2015 Put 29.500 1.335 1.335 1.380 130 130 1.335
BHPQH9 26/03/2015 Call 30.000 2.285 2.285 0.000   60 2.285
BHPQI9 26/03/2015 Put 30.000 1.535 1.535 1.525 400 709 1.535
BHPTV7 26/03/2015 Call 30.010 1.985 1.985 4.500 100 100 1.985
BHPTW7 26/03/2015 Put 30.010 1.525 1.525 1.570 37 637 1.525
BHPBP9 26/03/2015 Call 30.500 1.985 1.985 0.000   0 1.985
BHPBQ9 26/03/2015 Put 30.500 1.760 1.760 1.755 3,001 7,781 1.760
BHPQB9 26/03/2015 Call 31.000 1.700 1.700 1.700 77 92 1.700
BHPQC9 26/03/2015 Put 31.000 2.000 2.000 2.035 202 4,088 2.000
BHPSV7 26/03/2015 Call 31.010 1.465 1.465 1.420 90 3,355 1.465
BHPSU7 26/03/2015 Put 31.010 1.995 1.995 2.020 35 728 1.995
BHPYW8 26/03/2015 Call 31.500 1.445 1.445 1.300 500 500 1.445
BHPYX8 26/03/2015 Put 31.500 2.280 2.280 0.000   330 2.280
BHPQF9 26/03/2015 Call 32.000 1.215 1.215 1.165 43 549 1.215
BHPQG9 26/03/2015 Put 32.000 2.570 2.570 2.670 234 2,263 2.570
BHPSW7 26/03/2015 Call 32.010 1.040 1.040 1.025 70 142 1.040
BHPSX7 26/03/2015 Put 32.010 2.560 2.560 1.810 70 3,378 2.560
BHPQH7 26/03/2015 Call 32.500 1.015 1.015 0.990 639 1,552 1.015
BHPQI7 26/03/2015 Put 32.500 2.890 2.890 0.000   1,025 2.890
BHPSS7 26/03/2015 Call 32.510 0.865 0.865 0.000   183 0.865
BHPST7 26/03/2015 Put 32.510 2.875 2.875 0.000   345 2.875
BHPQL9 26/03/2015 Call 33.000 0.840 0.840 0.830 800 2,593 0.840
BHPQM9 26/03/2015 Put 33.000 3.230 3.230 3.170 30 2,637 3.230
BHPSZ7 26/03/2015 Call 33.010 0.710 0.710 0.600 30 183 0.710
BHPSY7 26/03/2015 Put 33.010 3.215 3.215 0.000   2,113 3.215
BHPQJ7 26/03/2015 Call 33.500 0.685 0.685 0.000   452 0.685
BHPQK7 26/03/2015 Put 33.500 3.585 3.585 0.000 774 1,117 3.585
BHPQN9 26/03/2015 Call 34.000 0.555 0.555 0.520 294 1,386 0.555
BHPQO9 26/03/2015 Put 34.000 3.970 3.970 0.000 100 8,375 3.970
BHPSA7 26/03/2015 Call 34.010 0.470 0.470 0.000   699 0.470
BHPSB7 26/03/2015 Put 34.010 3.955 3.955 0.000 45 3,288 3.955
BHPQ97 26/03/2015 Call 34.500 0.445 0.445 0.680 30 1,918 0.445
BHPQA7 26/03/2015 Put 34.500 4.370 4.370 0.000   945 4.370
BHPQJ9 26/03/2015 Call 35.000 0.350 0.350 0.335 90 3,831 0.350
BHPQK9 26/03/2015 Put 35.000 4.785 4.785 4.790 150 913 4.785
BHPSC7 26/03/2015 Call 35.010 0.300 0.300 1.120 240 613 0.300
BHPSD7 26/03/2015 Put 35.010 4.770 4.770 3.730 70 2,286 4.770
BHPQB7 26/03/2015 Call 35.500 0.275 0.275 0.000   1,455 0.275
BHPQC7 26/03/2015 Put 35.500 5.220 5.220 0.000   2,939 5.220
BHPWJ8 26/03/2015 Call 35.510 0.235 0.235 0.000   138 0.235
BHPWK8 26/03/2015 Put 35.510 5.195 5.195 0.000   90 5.195
BHPQR9 26/03/2015 Call 36.000 0.215 0.215 0.200 100 4,332 0.215
BHPQS9 26/03/2015 Put 36.000 5.660 5.660 0.000   3,916 5.660
BHPSF7 26/03/2015 Call 36.010 0.185 0.185 0.000   380 0.185
BHPSE7 26/03/2015 Put 36.010 5.640 5.640 0.000   734 5.640
BHPQL7 26/03/2015 Call 36.500 0.165 0.165 0.180 501 5,481 0.165
BHPQM7 26/03/2015 Put 36.500 6.110 6.110 0.000   2,156 6.110
BHPSR7 26/03/2015 Call 36.510 0.140 0.140 0.140 26 168 0.140
BHPSQ7 26/03/2015 Put 36.510 6.090 6.090 0.000   1,115 6.090
BHPQP9 26/03/2015 Call 37.000 0.125 0.125 0.000 17 3,403 0.125
BHPQQ9 26/03/2015 Put 37.000 6.575 6.575 0.000 61 624 6.575
BHPSG7 26/03/2015 Call 37.010 0.110 0.110 0.000   1,203 0.110
BHPSH7 26/03/2015 Put 37.010 6.550 6.550 0.000   2,467 6.550
BHPQN7 26/03/2015 Call 37.500 0.100 0.100 0.000   522 0.100
BHPQO7 26/03/2015 Put 37.500 7.045 7.045 0.000   407 7.045
BHPW98 26/03/2015 Call 37.510 0.085 0.085 0.000   1,040 0.085
BHPWA8 26/03/2015 Put 37.510 7.020 7.020 0.000   866 7.020
BHPVN9 26/03/2015 Call 38.000 0.075 0.075 0.000   21,941 0.075
BHPVW9 26/03/2015 Put 38.000 7.525 7.525 0.000   1,112 7.525
BHPSJ7 26/03/2015 Call 38.010 0.065 0.065 0.260 240 927 0.065
BHPSI7 26/03/2015 Put 38.010 7.495 7.495 0.000   2,641 7.495
BHPQF7 26/03/2015 Call 38.500 0.060 0.060 0.000   5,145 0.060
BHPQG7 26/03/2015 Put 38.500 8.010 8.010 0.000   846 8.010
BHPF37 26/03/2015 Call 39.000 0.045 0.045 0.000   3,788 0.045
BHPF47 26/03/2015 Put 39.000 8.500 8.500 0.000   2,127 8.500
BHPT17 26/03/2015 Call 39.010 0.040 0.040 0.000   286 0.040
BHPT27 26/03/2015 Put 39.010 8.470 8.470 0.000   792 8.470
BHPQD7 26/03/2015 Call 39.500 0.035 0.035 0.000   1,936 0.035
BHPQE7 26/03/2015 Put 39.500 8.990 8.990 0.000   178 8.990
BHPZ98 26/03/2015 Call 39.510 0.030 0.030 0.000   0 0.030
BHPZ88 26/03/2015 Put 39.510 8.960 8.960 0.000   40 8.960
BHPCJ8 26/03/2015 Call 40.000 0.025 0.025 0.000   2,443 0.025
BHPCK8 26/03/2015 Put 40.000 9.485 9.485 0.000   586 9.485
BHPT47 26/03/2015 Call 40.010 0.025 0.025 0.000   1,934 0.025
BHPT37 26/03/2015 Put 40.010 9.455 9.455 0.000   978 9.455
BHPSM7 26/03/2015 Call 40.500 0.020 0.020 0.000   475 0.020
BHPSN7 26/03/2015 Put 40.500 9.980 9.980 0.000   200 9.980
BHPE58 26/03/2015 Call 41.000 0.015 0.015 0.000   1,321 0.015
BHPE68 26/03/2015 Put 41.000 10.475 10.475 0.000   374 10.475
BHPC58 26/03/2015 Call 41.010 0.015 0.015 0.000   50 0.015
BHPC48 26/03/2015 Put 41.010 10.445 10.445 0.000   295 10.445
BHPTF7 26/03/2015 Call 41.500 0.010 0.010 0.000   299 0.010
BHPTG7 26/03/2015 Put 41.500 10.975 10.975 0.000   63 10.975
BHPUY8 26/03/2015 Call 42.000 0.009 0.009 0.000   1,052 0.009
BHPUZ8 26/03/2015 Put 42.000 11.470 11.470 0.000   141 11.470
BHPC68 26/03/2015 Call 42.010 0.008 0.008 0.000   1,017 0.008
BHPC78 26/03/2015 Put 42.010 11.435 11.435 0.000   627 11.435
BHPMT8 26/03/2015 Call 42.500 0.007 0.007 0.000   200 0.007
BHPMU8 26/03/2015 Put 42.500 11.965 11.965 0.000   0 11.965
BHPB17 26/03/2015 Call 43.000 0.005 0.005 0.000   1,091 0.005
BHPB27 26/03/2015 Put 43.000 12.460 12.460 0.000   50 12.460
BHPC98 26/03/2015 Call 43.010 0.005 0.005 0.000   0 0.005
BHPC88 26/03/2015 Put 43.010 12.425 12.425 0.000   365 12.425
BHPPZ9 26/03/2015 Call 43.510 0.003 0.003 0.000   0 0.003
BHPQ19 26/03/2015 Put 43.510 12.920 12.920 0.000   0 12.920
BHPCF8 26/03/2015 Call 44.010 0.003 0.003 0.000   350 0.003
BHPCG8 26/03/2015 Put 44.010 13.415 13.415 0.000   292 13.415
BHPZL7 26/03/2015 Call 45.010 0.001 0.001 0.000   220 0.001
BHPZK7 26/03/2015 Put 45.010 14.410 14.410 0.000   166 14.410
BHPFI8 26/03/2015 Call 45.510 0.001 0.001 0.000   250 0.001
BHPFJ8 26/03/2015 Put 45.510 14.905 14.905 0.000   31 14.905
BHPZM7 26/03/2015 Call 46.010 0.001 0.001 0.000   350 0.001
BHPZN7 26/03/2015 Put 46.010 15.400 15.400 0.000   166 15.400
BHPZY7 26/03/2015 Call 48.500 0.000 0.000 0.000   450 0.000
BHPB18 26/03/2015 Put 48.500 17.920 17.920 0.000   22 17.920
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 23.330 23.330 0.000   75 23.330
BHPJ79 26/03/2015 Call 63.010 0.000 0.000 0.000   0 0.000
BHPJ89 26/03/2015 Put 63.010 32.250 32.250 0.000   0 32.250
BHPRM9 23/04/2015 Call 22.000 9.160 9.160 0.000   0 9.160
BHPRN9 23/04/2015 Put 22.000 0.150 0.150 0.000   0 0.150
BHPRL9 23/04/2015 Call 23.000 8.205 8.205 0.000   0 8.205
BHPRK9 23/04/2015 Put 23.000 0.210 0.210 0.000   0 0.210
BHPRI9 23/04/2015 Call 24.000 7.290 7.290 0.000   0 7.290
BHPRJ9 23/04/2015 Put 24.000 0.290 0.290 0.000   0 0.290
BHPRH9 23/04/2015 Call 25.000 6.395 6.395 0.000   0 6.395
BHPRG9 23/04/2015 Put 25.000 0.400 0.400 0.000   0 0.400
BHPR99 23/04/2015 Call 26.000 5.520 5.520 0.000   0 5.520
BHPRF9 23/04/2015 Put 26.000 0.545 0.545 0.560 100 100 0.545
BHPTL9 23/04/2015 Call 27.500            
BHPTM9 23/04/2015 Put 27.500            
BHPPN9 23/04/2015 Call 28.000 3.835 3.835 0.000   0 3.835
BHPPO9 23/04/2015 Put 28.000 0.970 0.970 0.000   0 0.970
BHPN59 23/04/2015 Call 28.500 3.445 3.445 0.000   0 3.445
BHPN69 23/04/2015 Put 28.500 1.110 1.110 0.000 90 90 1.110
BHPL29 23/04/2015 Call 29.000 3.060 3.060 0.000   0 3.060
BHPL39 23/04/2015 Put 29.000 1.265 1.265 0.000   30 1.265
BHPKM9 23/04/2015 Call 29.500 2.700 2.700 0.000   0 2.700
BHPKN9 23/04/2015 Put 29.500 1.435 1.435 0.000   50 1.435
BHPJB9 23/04/2015 Call 30.000 2.360 2.360 0.000   12 2.360
BHPJC9 23/04/2015 Put 30.000 1.620 1.620 0.000 90 135 1.620
BHPJD9 23/04/2015 Call 30.500 2.050 2.050 0.000   0 2.050
BHPJE9 23/04/2015 Put 30.500 1.830 1.830 0.000   0 1.830
BHPJF9 23/04/2015 Call 31.000 1.765 1.765 0.000   0 1.765
BHPJG9 23/04/2015 Put 31.000 2.055 2.055 0.000   115 2.055
BHPJH9 23/04/2015 Call 31.500 1.515 1.515 0.000   80 1.515
BHPJI9 23/04/2015 Put 31.500 2.315 2.315 0.000   189 2.315
BHPJJ9 23/04/2015 Call 32.000 1.275 1.275 0.000   0 1.275
BHPJK9 23/04/2015 Put 32.000 2.585 2.585 0.000   165 2.585
BHPJL9 23/04/2015 Call 32.500 1.080 1.080 0.000   0 1.080
BHPJM9 23/04/2015 Put 32.500 2.890 2.890 0.000   75 2.890
BHPJN9 23/04/2015 Call 33.000 0.895 0.895 0.000   15 0.895
BHPJO9 23/04/2015 Put 33.000 3.215 3.215 0.000   166 3.215
BHPJP9 23/04/2015 Call 33.500 0.750 0.750 0.730 90 135 0.750
BHPJQ9 23/04/2015 Put 33.500 3.560 3.560 0.000   240 3.560
BHPJT9 23/04/2015 Call 34.000 0.615 0.615 0.000   15 0.615
BHPJU9 23/04/2015 Put 34.000 3.940 3.940 0.000   110 3.940
BHPJV9 23/04/2015 Call 34.500 0.510 0.510 0.000   135 0.510
BHPJW9 23/04/2015 Put 34.500 4.330 4.330 0.000   10 4.330
BHPJX9 23/04/2015 Call 35.000 0.420 0.420 0.000   160 0.420
BHPJY9 23/04/2015 Put 35.000 4.745 4.745 0.000   0 4.745
BHPJZ9 23/04/2015 Call 35.500 0.340 0.340 0.000   105 0.340
BHPK19 23/04/2015 Put 35.500 5.175 5.175 0.000   12 5.175
BHPK29 23/04/2015 Call 36.000 0.275 0.275 0.000   224 0.275
BHPK79 23/04/2015 Put 36.000 5.620 5.620 0.000   0 5.620
BHPK89 23/04/2015 Call 36.500 0.215 0.215 0.000   105 0.215
BHPK99 23/04/2015 Put 36.500 6.080 6.080 0.000   30 6.080
BHPKA9 23/04/2015 Call 37.000 0.165 0.165 0.000   85 0.165
BHPKB9 23/04/2015 Put 37.000 6.550 6.550 0.000   0 6.550
BHPKE9 23/04/2015 Call 37.500 0.125 0.125 0.000   90 0.125
BHPKF9 23/04/2015 Put 37.500 7.035 7.035 0.000   0 7.035
BHPKG9 23/04/2015 Call 38.000 0.100 0.100 0.000   0 0.100
BHPKH9 23/04/2015 Put 38.000 7.520 7.520 0.000   0 7.520
BHPQ29 23/04/2015 Call 43.510 0.006 0.006 0.000   0 0.006
BHPQ39 23/04/2015 Put 43.510 12.830 12.830 0.000   105 12.830
BHPTN9 28/05/2015 Call 27.500            
BHPTO9 28/05/2015 Put 27.500            
BHPTP9 28/05/2015 Call 28.000            
BHPTQ9 28/05/2015 Put 28.000            
BHPSM9 28/05/2015 Call 28.500 3.335 3.335 0.000   0 3.335
BHPSN9 28/05/2015 Put 28.500 0.920 0.920 0.000   0 0.920
BHPSJ9 28/05/2015 Call 29.000 3.005 3.005 0.000   0 3.005
BHPSL9 28/05/2015 Put 29.000 1.105 1.105 0.000   0 1.105
BHPRS9 28/05/2015 Call 29.500 2.690 2.690 0.000   0 2.690
BHPRT9 28/05/2015 Put 29.500 1.310 1.310 0.000   0 1.310
BHPSU9 28/05/2015 Call 30.000 2.400 2.400 0.000   0 2.400
BHPSV9 28/05/2015 Put 30.000 1.535 1.535 0.000   0 1.535
BHPRU9 28/05/2015 Call 30.500 2.130 2.130 0.000   0 2.130
BHPRV9 28/05/2015 Put 30.500 1.780 1.780 0.000   0 1.780
BHPSY9 28/05/2015 Call 31.000 1.875 1.875 0.000   0 1.875
BHPSZ9 28/05/2015 Put 31.000 2.045 2.045 0.000   0 2.045
BHPRO9 28/05/2015 Call 31.500 1.635 1.635 0.000   0 1.635
BHPRP9 28/05/2015 Put 31.500 2.335 2.335 0.000   0 2.335
BHPSW9 28/05/2015 Call 32.000 1.405 1.405 0.000   0 1.405
BHPSX9 28/05/2015 Put 32.000 2.635 2.635 0.000   0 2.635
BHPRQ9 28/05/2015 Call 32.500 1.195 1.195 0.000   0 1.195
BHPRR9 28/05/2015 Put 32.500 2.970 2.970 0.000   0 2.970
BHPSO9 28/05/2015 Call 33.000 0.995 0.995 0.000   0 0.995
BHPSP9 28/05/2015 Put 33.000 3.315 3.315 0.000   0 3.315
BHPSH9 28/05/2015 Call 33.500 0.830 0.830 0.750 90 90 0.830
BHPSI9 28/05/2015 Put 33.500 3.700 3.700 0.000   0 3.700
BHPSQ9 28/05/2015 Call 34.000 0.680 0.680 0.620 90 90 0.680
BHPSR9 28/05/2015 Put 34.000 4.090 4.090 0.000   0 4.090
BHPSD9 28/05/2015 Call 34.500 0.570 0.570 0.000   0 0.570
BHPSE9 28/05/2015 Put 34.500 4.505 4.505 0.000   0 4.505
BHPSS9 28/05/2015 Call 35.000 0.470 0.470 0.000   0 0.470
BHPST9 28/05/2015 Put 35.000 4.925 4.925 0.000   0 4.925
BHPSF9 28/05/2015 Call 35.500 0.395 0.395 0.000   0 0.395
BHPSG9 28/05/2015 Put 35.500 5.355 5.355 0.000   0 5.355
BHPV19 25/06/2015 Call 20.000 11.180 11.180 0.000   0 11.180
BHPUZ9 25/06/2015 Put 20.000 0.185 0.185 0.185 400 400 0.185
BHPD39 25/06/2015 Call 20.500 10.695 10.695 0.000   0 10.695
BHPD29 25/06/2015 Put 20.500 0.205 0.205 0.220 800 800 0.205
BHPIH8 25/06/2015 Call 21.000 10.210 10.210 0.000   0 10.210
BHPII8 25/06/2015 Put 21.000 0.235 0.235 0.200 50 450 0.235
BHPD69 25/06/2015 Call 21.010 9.840 9.840 0.000   0 9.840
BHPD79 25/06/2015 Put 21.010 0.235 0.235 0.000   0 0.235
BHPCZ9 25/06/2015 Call 21.500 9.730 9.730 0.000   0 9.730
BHPD19 25/06/2015 Put 21.500 0.270 0.270 0.000   600 0.270
BHPIJ8 25/06/2015 Call 22.000 9.245 9.245 0.000   0 9.245
BHPIK8 25/06/2015 Put 22.000 0.310 0.310 0.290 400 600 0.310
BHPD59 25/06/2015 Call 22.010 8.900 8.900 0.000   76 8.900
BHPD49 25/06/2015 Put 22.010 0.310 0.310 0.000   0 0.310
BHPCY9 25/06/2015 Call 22.500 8.770 8.770 0.000   0 8.770
BHPCX9 25/06/2015 Put 22.500 0.355 0.355 0.000   800 0.355
BHPIM8 25/06/2015 Call 23.000 8.300 8.300 0.000   0 8.300
BHPIL8 25/06/2015 Put 23.000 0.405 0.405 0.000   200 0.405
BHPKM8 25/06/2015 Call 23.010 7.980 7.980 0.000   0 7.980
BHPKN8 25/06/2015 Put 23.010 0.400 0.400 0.000   200 0.400
BHPKQ8 25/06/2015 Call 23.500 7.830 7.830 0.000   0 7.830
BHPKR8 25/06/2015 Put 23.500 0.455 0.455 0.000   800 0.455
BHPKT8 25/06/2015 Call 24.000 7.380 7.380 0.000   0 7.380
BHPKS8 25/06/2015 Put 24.000 0.515 0.515 0.000   200 0.515
BHPKP8 25/06/2015 Call 24.010 7.095 7.095 0.000   0 7.095
BHPKO8 25/06/2015 Put 24.010 0.510 0.510 0.000   160 0.510
BHPKU8 25/06/2015 Call 24.500 6.930 6.930 0.000   0 6.930
BHPKV8 25/06/2015 Put 24.500 0.580 0.580 0.000   776 0.580
BHPS78 25/06/2015 Call 24.510 6.670 6.670 0.000   0 6.670
BHPSA8 25/06/2015 Put 24.510 0.575 0.575 0.000   10 0.575
BHPV29 25/06/2015 Call 25.000 6.485 6.485 0.000   6 6.485
BHPV39 25/06/2015 Put 25.000 0.650 0.650 0.000   715 0.650
BHPSC8 25/06/2015 Call 25.500 6.055 6.055 0.000   0 6.055
BHPSB8 25/06/2015 Put 25.500 0.735 0.735 0.000   310 0.735
BHPTR9 25/06/2015 Call 27.500            
BHPTS9 25/06/2015 Put 27.500            
BHPSB9 25/06/2015 Call 28.000 4.035 4.035 0.000   0 4.035
BHPSC9 25/06/2015 Put 28.000 1.295 1.295 1.310 25 769 1.295
BHPQ69 25/06/2015 Call 28.010 3.910 3.910 0.000   0 3.910
BHPQ79 25/06/2015 Put 28.010 1.275 1.275 1.280 10 110 1.275
BHPN89 25/06/2015 Call 28.500 3.670 3.670 0.000   0 3.670
BHPN99 25/06/2015 Put 28.500 1.450 1.450 1.390 155 155 1.450
BHPRW9 25/06/2015 Call 29.000 3.315 3.315 0.000   0 3.315
BHPRX9 25/06/2015 Put 29.000 1.610 1.610 1.560 159 639 1.610
BHPQ99 25/06/2015 Call 29.010 3.230 3.230 0.000   0 3.230
BHPQ89 25/06/2015 Put 29.010 1.595 1.595 1.510 60 60 1.595
BHPFI9 25/06/2015 Call 29.500 2.995 2.995 0.000   0 2.995
BHPFJ9 25/06/2015 Put 29.500 1.805 1.805 0.000   230 1.805
BHPRY9 25/06/2015 Call 30.000 2.680 2.680 0.000   249 2.680
BHPRZ9 25/06/2015 Put 30.000 2.005 2.005 0.000   1,520 2.005
BHPQA9 25/06/2015 Call 30.010 2.615 2.615 0.000   0 2.615
BHPQT9 25/06/2015 Put 30.010 1.975 1.975 0.000   60 1.975
BHPBS9 25/06/2015 Call 30.500 2.395 2.395 0.000   0 2.395
BHPBT9 25/06/2015 Put 30.500 2.230 2.230 0.000   140 2.230
BHPS79 25/06/2015 Call 31.000 2.125 2.125 0.000   109 2.125
BHPS89 25/06/2015 Put 31.000 2.475 2.475 0.000   2,196 2.475
BHPIK9 25/06/2015 Call 31.010 2.080 2.080 0.000   76 2.080
BHPIJ9 25/06/2015 Put 31.010 2.425 2.425 0.000   134 2.425
BHPYZ8 25/06/2015 Call 31.500 1.875 1.875 0.000   0 1.875
BHPZ18 25/06/2015 Put 31.500 2.735 2.735 0.000   3,457 2.735
BHPS59 25/06/2015 Call 32.000 1.655 1.655 0.000   48 1.655
BHPS69 25/06/2015 Put 32.000 3.020 3.020 3.010 160 2,245 3.020
BHPKI9 25/06/2015 Call 32.010 1.625 1.625 0.000   0 1.625
BHPKJ9 25/06/2015 Put 32.010 2.955 2.955 2.900 15 165 2.955
BHPKK8 25/06/2015 Call 32.500 1.440 1.440 0.000   510 1.440
BHPKL8 25/06/2015 Put 32.500 3.310 3.310 0.000   2,036 3.310
BHPS99 25/06/2015 Call 33.000 1.265 1.265 0.000   385 1.265
BHPSA9 25/06/2015 Put 33.000 3.640 3.640 3.710 20 1,981 3.640
BHPJF8 25/06/2015 Call 33.500 1.090 1.090 0.000   130 1.090
BHPJG8 25/06/2015 Put 33.500 3.975 3.975 0.000   395 3.975
BHPS19 25/06/2015 Call 34.000 0.945 0.945 0.820 30 284 0.945
BHPS29 25/06/2015 Put 34.000 4.335 4.335 0.000   1,644 4.335
BHPJH8 25/06/2015 Call 34.500 0.810 0.810 0.000   914 0.810
BHPJI8 25/06/2015 Put 34.500 4.700 4.700 0.000   1,084 4.700
BHPS39 25/06/2015 Call 35.000 0.695 0.695 0.000   2,000 0.695
BHPS49 25/06/2015 Put 35.000 5.090 5.090 5.145 48 489 5.090
BHPYG8 25/06/2015 Call 35.010 0.690 0.690 0.000   0 0.690
BHPYH8 25/06/2015 Put 35.010 4.960 4.960 0.000   173 4.960
BHPJJ8 25/06/2015 Call 35.500 0.590 0.590 0.000   2,603 0.590
BHPJK8 25/06/2015 Put 35.500 5.485 5.485 0.000   370 5.485
BHPT49 25/06/2015 Call 36.000 0.500 0.500 0.000   3,313 0.500
BHPT59 25/06/2015 Put 36.000 5.900 5.900 0.000   1,517 5.900
BHPEF9 25/06/2015 Call 36.010 0.500 0.500 0.000   97 0.500
BHPE99 25/06/2015 Put 36.010 5.745 5.745 0.000   0 5.745
BHPJP8 25/06/2015 Call 36.500 0.425 0.425 0.000   740 0.425
BHPJQ8 25/06/2015 Put 36.500 6.325 6.325 0.000   30 6.325
BHPEG9 25/06/2015 Call 36.510 0.420 0.420 0.000   20 0.420
BHPEH9 25/06/2015 Put 36.510 6.155 6.155 6.100 10 110 6.155
BHPBM7 25/06/2015 Call 37.000 0.355 0.355 0.000   2,320 0.355
BHPBO7 25/06/2015 Put 37.000 6.755 6.755 0.000   6,056 6.755
BHPJT8 25/06/2015 Call 37.500 0.300 0.300 0.000   530 0.300
BHPJU8 25/06/2015 Put 37.500 7.205 7.205 0.000   1,135 7.205
BHPMG7 25/06/2015 Call 38.000 0.245 0.245 0.000   1,636 0.245
BHPMH7 25/06/2015 Put 38.000 7.655 7.655 0.000   440 7.655
BHPSS8 25/06/2015 Call 38.010 0.245 0.245 0.000   35 0.245
BHPSR8 25/06/2015 Put 38.010 7.455 7.455 0.000   45 7.455
BHPJR8 25/06/2015 Call 38.500 0.205 0.205 0.000   110 0.205
BHPJS8 25/06/2015 Put 38.500 8.120 8.120 0.000   150 8.120
BHPUE7 25/06/2015 Call 39.000 0.170 0.170 0.000   746 0.170
BHPUF7 25/06/2015 Put 39.000 8.590 8.590 0.000   175 8.590
BHPST8 25/06/2015 Call 39.010 0.170 0.170 0.000   25 0.170
BHPT18 25/06/2015 Put 39.010 8.360 8.360 0.000   0 8.360
BHPJV8 25/06/2015 Call 39.500 0.140 0.140 0.000   0 0.140
BHPJW8 25/06/2015 Put 39.500 9.065 9.065 0.000   0 9.065
BHPBU7 25/06/2015 Call 40.000 0.115 0.115 0.000   1,866 0.115
BHPBT7 25/06/2015 Put 40.000 9.545 9.545 0.000   798 9.545
BHPT38 25/06/2015 Call 40.010 0.115 0.115 0.000   0 0.115
BHPT28 25/06/2015 Put 40.010 9.290 9.290 0.000   130 9.290
BHPKW8 25/06/2015 Call 40.500 0.095 0.095 0.000   0 0.095
BHPKX8 25/06/2015 Put 40.500 10.025 10.025 0.000   55 10.025
BHPLF8 25/06/2015 Call 41.000 0.080 0.080 0.000   1,970 0.080
BHPLG8 25/06/2015 Put 41.000 10.515 10.515 0.000   180 10.515
BHPKO9 25/06/2015 Call 41.010 0.080 0.080 0.000   0 0.080
BHPKP9 25/06/2015 Put 41.010 10.240 10.240 0.000   0 10.240
BHPM18 25/06/2015 Call 41.500 0.070 0.070 0.000   200 0.070
BHPM28 25/06/2015 Put 41.500 11.000 11.000 0.000   0 11.000
BHPRG8 25/06/2015 Call 42.000 0.060 0.060 0.000   201 0.060
BHPRH8 25/06/2015 Put 42.000 11.495 11.495 0.000   125 11.495
BHPKR9 25/06/2015 Call 42.010 0.060 0.060 0.000   0 0.060
BHPKQ9 25/06/2015 Put 42.010 11.205 11.205 0.000   55 11.205
BHPMV8 25/06/2015 Call 42.500 0.050 0.050 0.000   10 0.050
BHPMW8 25/06/2015 Put 42.500 11.985 11.985 0.000   0 11.985
BHPBV7 25/06/2015 Call 43.000 0.045 0.045 0.000   115 0.045
BHPBW7 25/06/2015 Put 43.000 12.475 12.475 0.000   155 12.475
BHPG18 25/06/2015 Call 44.000 0.030 0.030 0.000   662 0.030
BHPG28 25/06/2015 Put 44.000 13.465 13.465 0.000   651 13.465
BHPGW9 25/06/2015 Call 45.010 0.025 0.025 0.000   0 0.025
BHPGV9 25/06/2015 Put 45.010 14.125 14.125 0.000   20 14.125
BHPBY7 25/06/2015 Call 46.000 0.015 0.015 0.000   570 0.015
BHPBX7 25/06/2015 Put 46.000 15.440 15.440 0.000   287 15.440
BHPSD8 25/06/2015 Call 46.500 0.015 0.015 0.000   0 0.015
BHPSG8 25/06/2015 Put 46.500 15.935 15.935 0.000   0 15.935
BHPIN8 25/06/2015 Call 47.000 0.010 0.010 0.000   111 0.010
BHPIO8 25/06/2015 Put 47.000 16.425 16.425 0.000   0 16.425
BHPSL8 25/06/2015 Call 47.010 0.010 0.010 0.000   0 0.010
BHPSM8 25/06/2015 Put 47.010 16.080 16.080 0.000   155 16.080
BHPSK8 25/06/2015 Call 47.500 0.009 0.009 0.000   0 0.009
BHPSH8 25/06/2015 Put 47.500 16.920 16.920 0.000   0 16.920
BHPIQ8 25/06/2015 Call 48.000 0.008 0.008 0.000   504 0.008
BHPIP8 25/06/2015 Put 48.000 17.415 17.415 0.000   0 17.415
BHPKG7 25/06/2015 Call 49.000 0.005 0.005 0.000   500 0.005
BHPKF7 25/06/2015 Put 49.000 18.410 18.410 0.000   0 18.410
BHPKH7 25/06/2015 Call 52.000 0.001 0.001 0.000   230 0.001
BHPKI7 25/06/2015 Put 52.000 21.410 21.410 0.000   0 21.410
BHPWB8 25/06/2015 Call 54.010 0.001 0.001 0.000   0 0.001
BHPWC8 25/06/2015 Put 54.010 22.985 22.985 0.000   20 22.985
BHPR59 24/09/2015 Call 17.000 14.070 14.070 0.000   0 14.070
BHPR69 24/09/2015 Put 17.000 0.120 0.120 0.000   0 0.120
BHPR39 24/09/2015 Call 17.500 13.580 13.580 0.000   0 13.580
BHPR49 24/09/2015 Put 17.500 0.140 0.140 0.000   0 0.140
BHPCV9 24/09/2015 Call 18.000 13.090 13.090 0.000   0 13.090
BHPCW9 24/09/2015 Put 18.000 0.170 0.170 0.000   250 0.170
BHPCU9 24/09/2015 Call 19.000 12.125 12.125 0.000   0 12.125
BHPCT9 24/09/2015 Put 19.000 0.225 0.225 0.220 400 600 0.225
BHPI49 24/09/2015 Call 19.500 11.640 11.640 0.000   0 11.640
BHPII9 24/09/2015 Put 19.500 0.265 0.265 0.000   200 0.265
BHPCL9 24/09/2015 Call 20.000 11.155 11.155 0.000   0 11.155
BHPCS9 24/09/2015 Put 20.000 0.305 0.305 0.000   654 0.305
BHPCK9 24/09/2015 Call 21.000 10.205 10.205 0.000   0 10.205
BHPCJ9 24/09/2015 Put 21.000 0.390 0.390 0.000   6,400 0.390
BHPCH9 24/09/2015 Call 22.000 9.265 9.265 0.000   0 9.265
BHPCI9 24/09/2015 Put 22.000 0.495 0.495 0.000   200 0.495
BHPWQ8 24/09/2015 Call 23.000 8.345 8.345 0.000   0 8.345
BHPWP8 24/09/2015 Put 23.000 0.630 0.630 0.000   0 0.630
BHPIQ9 24/09/2015 Call 23.010 7.645 7.645 0.000   0 7.645
BHPIP9 24/09/2015 Put 23.010 0.625 0.625 0.000   0 0.625
BHPWR8 24/09/2015 Call 23.500 7.895 7.895 0.000   0 7.895
BHPWS8 24/09/2015 Put 23.500 0.700 0.700 0.000   0 0.700
BHPIR9 24/09/2015 Call 23.510 7.225 7.225 0.000   0 7.225
BHPIS9 24/09/2015 Put 23.510 0.700 0.700 0.000   0 0.700
BHPWU8 24/09/2015 Call 24.000 7.455 7.455 0.000   0 7.455
BHPWT8 24/09/2015 Put 24.000 0.790 0.790 0.000   400 0.790
BHPIU9 24/09/2015 Call 24.010 6.820 6.820 0.000   0 6.820
BHPIT9 24/09/2015 Put 24.010 0.785 0.785 0.000   300 0.785
BHPWV8 24/09/2015 Call 24.500 7.020 7.020 0.000   0 7.020
BHPWW8 24/09/2015 Put 24.500 0.880 0.880 0.000   200 0.880
BHPIX9 24/09/2015 Call 24.510 6.420 6.420 0.000   0 6.420
BHPIY9 24/09/2015 Put 24.510 0.875 0.875 0.000   0 0.875
BHPWY8 24/09/2015 Call 25.000 6.595 6.595 0.000   0 6.595
BHPWX8 24/09/2015 Put 25.000 0.975 0.975 0.000   400 0.975
BHPJ19 24/09/2015 Call 25.010 6.030 6.030 0.000   0 6.030
BHPIZ9 24/09/2015 Put 25.010 0.970 0.970 0.880 75 75 0.970
BHPTT9 24/09/2015 Call 27.500            
BHPTU9 24/09/2015 Put 27.500            
BHPPP9 24/09/2015 Call 28.000 4.275 4.275 0.000   0 4.275
BHPPQ9 24/09/2015 Put 28.000 1.770 1.770 0.000   0 1.770
BHPQU9 24/09/2015 Call 28.010 3.890 3.890 0.000   0 3.890
BHPQV9 24/09/2015 Put 28.010 1.765 1.765 0.000   0 1.765
BHPNK9 24/09/2015 Call 28.500 3.940 3.940 0.000   0 3.940
BHPNL9 24/09/2015 Put 28.500 1.950 1.950 0.000   0 1.950
BHPLU8 24/09/2015 Call 29.000 3.610 3.610 0.000   8 3.610
BHPLT8 24/09/2015 Put 29.000 2.135 2.135 0.000   2,000 2.135
BHPQZ9 24/09/2015 Call 29.010 3.270 3.270 0.000   0 3.270
BHPQY9 24/09/2015 Put 29.010 2.120 2.120 0.000   0 2.120
BHPLR8 24/09/2015 Call 29.500 3.285 3.285 0.000   0 3.285
BHPLS8 24/09/2015 Put 29.500 2.325 2.325 0.000   100 2.325
BHPLQ8 24/09/2015 Call 30.000 2.995 2.995 0.000   0 2.995
BHPLP8 24/09/2015 Put 30.000 2.550 2.550 0.000   72 2.550
BHPLW8 24/09/2015 Call 30.500 2.705 2.705 0.000   0 2.705
BHPLX8 24/09/2015 Put 30.500 2.775 2.775 0.000   0 2.775
BHPSE8 24/09/2015 Call 31.000 2.435 2.435 0.000   0 2.435
BHPSF8 24/09/2015 Put 31.000 3.025 3.025 0.000   23 3.025
BHPIM9 24/09/2015 Call 31.010 2.200 2.200 2.280 130 388 2.200
BHPIL9 24/09/2015 Put 31.010 3.005 3.005 2.280 30 230 3.005
BHPZR8 24/09/2015 Call 31.500 2.190 2.190 0.000   0 2.190
BHPZS8 24/09/2015 Put 31.500 3.295 3.295 0.000   0 3.295
BHPQT8 24/09/2015 Call 32.000 1.950 1.950 2.030 101 148 1.950
BHPQU8 24/09/2015 Put 32.000 3.565 3.565 0.000   197 3.565
BHPKK9 24/09/2015 Call 32.010 1.760 1.760 0.000   0 1.760
BHPKL9 24/09/2015 Put 32.010 3.550 3.550 0.000   490 3.550
BHPB19 24/09/2015 Call 32.500 1.750 1.750 0.000   0 1.750
BHPB29 24/09/2015 Put 32.500 3.880 3.880 0.000   0 3.880
BHPE39 24/09/2015 Call 32.510 1.565 1.565 0.000   0 1.565
BHPE49 24/09/2015 Put 32.510 3.850 3.850 0.000   20 3.850
BHPQN8 24/09/2015 Call 33.000 1.555 1.555 1.390 150 165 1.555
BHPQO8 24/09/2015 Put 33.000 4.195 4.195 3.100 60 2,036 4.195
BHPE69 24/09/2015 Call 33.010 1.395 1.395 0.000 100 100 1.395
BHPE59 24/09/2015 Put 33.010 4.170 4.170 0.000   265 4.170
BHPZV8 24/09/2015 Call 33.500 1.375 1.375 1.350 100 120 1.375
BHPZW8 24/09/2015 Put 33.500 4.525 4.525 0.000   0 4.525
BHPE79 24/09/2015 Call 33.510 1.235 1.235 1.180 60 70 1.235
BHPE89 24/09/2015 Put 33.510 4.500 4.500 0.000   0 4.500
BHPQL8 24/09/2015 Call 34.000 1.230 1.230 1.170 100 140 1.230
BHPQM8 24/09/2015 Put 34.000 4.880 4.880 0.000   263 4.880
BHPZX8 24/09/2015 Call 34.500 1.085 1.085 0.000   500 1.085
BHPZY8 24/09/2015 Put 34.500 5.230 5.230 0.000   0 5.230
BHPQJ8 24/09/2015 Call 35.000 0.965 0.965 0.000   250 0.965
BHPQK8 24/09/2015 Put 35.000 5.610 5.610 0.000   150 5.610
BHPY78 24/09/2015 Call 35.010 0.865 0.865 1.600 10 210 0.865
BHPY68 24/09/2015 Put 35.010 5.580 5.580 0.000   33 5.580
BHPZT8 24/09/2015 Call 35.500 0.855 0.855 0.000   0 0.855
BHPZU8 24/09/2015 Put 35.500 5.995 5.995 0.000   0 5.995
BHPQX8 24/09/2015 Call 36.000 0.750 0.750 0.000   315 0.750
BHPQY8 24/09/2015 Put 36.000 6.390 6.390 0.000   95 6.390
BHPEJ9 24/09/2015 Call 36.010 0.675 0.675 0.000   0 0.675
BHPEI9 24/09/2015 Put 36.010 6.355 6.355 0.000   79 6.355
BHPB59 24/09/2015 Call 36.500 0.665 0.665 0.000   114 0.665
BHPB69 24/09/2015 Put 36.500 6.795 6.795 0.000   10 6.795
BHPEK9 24/09/2015 Call 36.510 0.595 0.595 0.000   0 0.595
BHPEL9 24/09/2015 Put 36.510 6.760 6.760 0.000   43 6.760
BHPQZ8 24/09/2015 Call 37.000 0.580 0.580 0.000   170 0.580
BHPRQ8 24/09/2015 Put 37.000 7.205 7.205 0.000   20 7.205
BHPB79 24/09/2015 Call 37.500 0.505 0.505 0.000   0 0.505
BHPB89 24/09/2015 Put 37.500 7.630 7.630 0.000   0 7.630
BHPQP8 24/09/2015 Call 38.000 0.440 0.440 0.000   113 0.440
BHPQQ8 24/09/2015 Put 38.000 8.055 8.055 0.000   15 8.055
BHPB39 24/09/2015 Call 38.500 0.380 0.380 0.000   30 0.380
BHPB49 24/09/2015 Put 38.500 8.490 8.490 0.000   0 8.490
BHPQR8 24/09/2015 Call 39.000 0.330 0.330 0.000 10 40 0.330
BHPQS8 24/09/2015 Put 39.000 8.935 8.935 0.000   20 8.935
BHPQV8 24/09/2015 Call 40.000 0.245 0.245 0.000   50 0.245
BHPQW8 24/09/2015 Put 40.000 9.840 9.840 0.000   40 9.840
BHPU88 24/09/2015 Call 41.000 0.180 0.180 0.000   115 0.180
BHPU98 24/09/2015 Put 41.000 10.770 10.770 0.000   0 10.770
BHPV18 24/09/2015 Call 42.000 0.125 0.125 0.000   179 0.125
BHPV28 24/09/2015 Put 42.000 11.720 11.720 0.000   235 11.720
BHPB37 24/09/2015 Call 43.000 0.090 0.090 0.000   15 0.090
BHPB47 24/09/2015 Put 43.000 12.680 12.680 0.000   0 12.680
BHPT88 24/09/2015 Call 44.000 0.060 0.060 0.000   3 0.060
BHPT98 24/09/2015 Put 44.000 13.650 13.650 0.000   65 13.650
BHPXQ9 17/12/2015 Call 27.000 5.170 5.170 0.000   0 5.170
BHPXR9 17/12/2015 Put 27.000 1.800 1.800 0.000   2,145 1.800
BHPSK9 17/12/2015 Call 28.000 4.475 4.475 0.000   0 4.475
BHPUD9 17/12/2015 Put 28.000 2.130 2.130 0.000   701 2.130
BHPMK9 17/12/2015 Call 29.000 3.855 3.855 0.000   0 3.855
BHPML9 17/12/2015 Put 29.000 2.515 2.515 0.000 100 951 2.515
BHPLK9 17/12/2015 Call 30.000 3.290 3.290 0.000   20 3.290
BHPLL9 17/12/2015 Put 30.000 2.950 2.950 0.000 50 560 2.950
BHPJR9 17/12/2015 Call 31.000 2.775 2.775 0.000   0 2.775
BHPJS9 17/12/2015 Put 31.000 3.430 3.430 3.370 730 1,155 3.430
BHPS88 17/12/2015 Call 32.000 2.350 2.350 0.000   80 2.350
BHPS98 17/12/2015 Put 32.000 3.990 3.990 3.885 10 1,016 3.990
BHPNW8 17/12/2015 Call 33.000 1.965 1.965 0.000   0 1.965
BHPNX8 17/12/2015 Put 33.000 4.585 4.585 0.000   2,247 4.585
BHPNU8 17/12/2015 Call 34.000 1.625 1.625 0.000   20 1.625
BHPNV8 17/12/2015 Put 34.000 5.220 5.220 0.000   174 5.220
BHPT29 17/12/2015 Call 34.010            
BHPT19 17/12/2015 Put 34.010            
BHPNM8 17/12/2015 Call 35.000 1.355 1.355 0.000   80 1.355
BHPNN8 17/12/2015 Put 35.000 5.915 5.915 2.820 9 233 5.915
BHPNO8 17/12/2015 Call 36.000 1.110 1.110 0.000   160 1.110
BHPNP8 17/12/2015 Put 36.000 6.650 6.650 0.000   81 6.650
BHPNQ8 17/12/2015 Call 37.000 0.915 0.915 0.000   1,650 0.915
BHPNR8 17/12/2015 Put 37.000 7.420 7.420 0.000   2,273 7.420
BHPT89 17/12/2015 Call 37.010            
BHPT79 17/12/2015 Put 37.010            
BHPT39 17/12/2015 Call 37.510            
BHPT69 17/12/2015 Put 37.510            
BHPNS8 17/12/2015 Call 38.000 0.750 0.750 0.000   136 0.750
BHPNT8 17/12/2015 Put 38.000 8.235 8.235 0.000   101 8.235
BHPT99 17/12/2015 Call 38.010            
BHPTA9 17/12/2015 Put 38.010            
BHPN68 17/12/2015 Call 39.000 0.605 0.605 0.000   40 0.605
BHPN78 17/12/2015 Put 39.000 9.085 9.085 0.000   180 9.085
BHPN88 17/12/2015 Call 40.000 0.495 0.495 0.000   413 0.495
BHPN98 17/12/2015 Put 40.000 9.960 9.960 0.000   1,081 9.960
BHPNK8 17/12/2015 Call 41.000 0.395 0.395 0.000   0 0.395
BHPNL8 17/12/2015 Put 41.000 10.855 10.855 0.000   500 10.855
BHPRI8 17/12/2015 Call 42.000 0.320 0.320 0.000   1,830 0.320
BHPRJ8 17/12/2015 Put 42.000 11.770 11.770 0.000   1,020 11.770
BHPCQ9 17/12/2015 Call 43.000 0.255 0.255 0.000   850 0.255
BHPCR9 17/12/2015 Put 43.000 12.705 12.705 0.000   500 12.705
BHPTA8 17/12/2015 Call 44.000 0.205 0.205 0.000   0 0.205
BHPTB8 17/12/2015 Put 44.000 13.660 13.660 0.000   50 13.660
BHPLP9 17/12/2015 Call 45.000 0.160 0.160 0.000   910 0.160
BHPLO9 17/12/2015 Put 45.000 14.630 14.630 0.000   20 14.630
BHPLM9 17/12/2015 Call 50.000 0.050 0.050 0.000   343 0.050
BHPLN9 17/12/2015 Put 50.000 19.525 19.525 0.000   280 19.525
BHPTV9 23/03/2016 Call 27.000            
BHPTW9 23/03/2016 Put 27.000            
BHPG79 23/03/2016 Call 28.000 4.520 4.520 0.000   0 4.520
BHPG89 23/03/2016 Put 28.000 2.085 2.085 0.000   0 2.085
BHPEM9 23/03/2016 Call 29.000 3.935 3.935 0.000   0 3.935
BHPEN9 23/03/2016 Put 29.000 2.540 2.540 0.000   0 2.540
BHPC69 23/03/2016 Call 30.000 3.395 3.395 0.000   0 3.395
BHPC79 23/03/2016 Put 30.000 3.040 3.040 0.000   0 3.040
BHPG78 23/03/2016 Call 31.000 2.915 2.915 0.000   0 2.915
BHPG88 23/03/2016 Put 31.000 3.605 3.605 0.000   0 3.605
BHPQP7 23/03/2016 Call 32.000 2.470 2.470 0.000   0 2.470
BHPQQ7 23/03/2016 Put 32.000 4.215 4.215 0.000   0 4.215
BHPQR7 23/03/2016 Call 33.000 2.080 2.080 0.000   0 2.080
BHPQS7 23/03/2016 Put 33.000 4.890 4.890 0.000   3,500 4.890
BHPRJ7 23/03/2016 Call 34.000 1.740 1.740 0.000   0 1.740
BHPRK7 23/03/2016 Put 34.000 5.595 5.595 0.000   0 5.595
BHPRH7 23/03/2016 Call 35.000 1.435 1.435 0.000   0 1.435
BHPRI7 23/03/2016 Put 35.000 6.325 6.325 0.000   0 6.325
BHPRL7 23/03/2016 Call 36.000 1.170 1.170 0.000   80 1.170
BHPRM7 23/03/2016 Put 36.000 7.090 7.090 0.000   0 7.090
BHPRF7 23/03/2016 Call 37.000 0.945 0.945 0.000   90 0.945
BHPRG7 23/03/2016 Put 37.000 7.860 7.860 0.000   0 7.860
BHPRN7 23/03/2016 Call 38.000 0.755 0.755 0.000   40 0.755
BHPRO7 23/03/2016 Put 38.000 8.665 8.665 0.000   0 8.665
BHPRP7 23/03/2016 Call 39.000 0.595 0.595 0.000   80 0.595
BHPRQ7 23/03/2016 Put 39.000 9.490 9.490 0.000   0 9.490
BHPRR7 23/03/2016 Call 40.000 0.465 0.465 0.000   60 0.465
BHPRS7 23/03/2016 Put 40.000 10.330 10.330 0.000   10 10.330
BHPSO7 23/03/2016 Call 41.000 0.355 0.355 0.000   0 0.355
BHPSP7 23/03/2016 Put 41.000 11.205 11.205 0.000   0 11.205
BHPT77 23/03/2016 Call 42.000 0.275 0.275 0.000   0 0.275
BHPT87 23/03/2016 Put 42.000 12.095 12.095 0.000   0 12.095
BHPWI7 23/06/2016 Call 27.000 5.290 5.290 0.000   19 5.290
BHPWJ7 23/06/2016 Put 27.000 1.885 1.885 0.000   195 1.885
BHPG99 23/06/2016 Call 28.000 4.690 4.690 0.000   0 4.690
BHPGK9 23/06/2016 Put 28.000 2.320 2.320 0.000   80 2.320
BHPWE7 23/06/2016 Call 29.000 4.125 4.125 0.000   0 4.125
BHPWF7 23/06/2016 Put 29.000 2.795 2.795 0.000   20 2.795
BHPWU7 23/06/2016 Call 30.000 3.615 3.615 0.000   0 3.615
BHPWV7 23/06/2016 Put 30.000 3.320 3.320 0.000   116 3.320
BHPWO7 23/06/2016 Call 31.000 3.150 3.150 0.000   0 3.150
BHPWP7 23/06/2016 Put 31.000 3.890 3.890 0.000   0 3.890
BHPWK7 23/06/2016 Call 32.000 2.730 2.730 0.000   0 2.730
BHPWL7 23/06/2016 Put 32.000 4.495 4.495 0.000   30 4.495
BHPWM7 23/06/2016 Call 33.000 2.355 2.355 0.000   0 2.355
BHPWN7 23/06/2016 Put 33.000 5.150 5.150 0.000   60 5.150
BHPWQ7 23/06/2016 Call 34.000 2.010 2.010 0.000   60 2.010
BHPWR7 23/06/2016 Put 34.000 5.820 5.820 0.000   40 5.820
BHPWS7 23/06/2016 Call 35.000 1.715 1.715 0.000   0 1.715
BHPWT7 23/06/2016 Put 35.000 6.540 6.540 0.000   40 6.540
BHPXM7 23/06/2016 Call 36.000 1.445 1.445 0.000   60 1.445
BHPXN7 23/06/2016 Put 36.000 7.265 7.265 0.000   0 7.265
BHPYA7 23/06/2016 Call 37.000 1.220 1.220 0.000   90 1.220
BHPYB7 23/06/2016 Put 37.000 8.030 8.030 0.000   0 8.030
BHPYO7 23/06/2016 Call 38.000 1.010 1.010 0.000   60 1.010
BHPYP7 23/06/2016 Put 38.000 8.810 8.810 0.000   0 8.810
BHPYS7 23/06/2016 Call 39.000 0.845 0.845 0.000   20 0.845
BHPYT7 23/06/2016 Put 39.000 9.615 9.615 0.000   0 9.615
BHPCL8 23/06/2016 Call 40.000 0.690 0.690 0.000   280 0.690
BHPCM8 23/06/2016 Put 40.000 10.445 10.445 0.000   1 10.445
BHPE78 23/06/2016 Call 41.000 0.575 0.575 0.000   0 0.575
BHPE88 23/06/2016 Put 41.000 11.290 11.290 0.000   0 11.290
BHPV38 23/06/2016 Call 42.000 0.460 0.460 0.000   60 0.460
BHPV48 23/06/2016 Put 42.000 12.160 12.160 0.000   0 12.160
BHPB57 23/06/2016 Call 43.000 0.380 0.380 0.000   0 0.380
BHPB67 23/06/2016 Put 43.000 13.035 13.035 0.000   0 13.035
BHPTC8 23/06/2016 Call 44.000 0.300 0.300 0.000   0 0.300
BHPTD8 23/06/2016 Put 44.000 13.915 13.915 0.000   0 13.915
BHPTX9 22/12/2016 Call 27.000            
BHPTY9 22/12/2016 Put 27.000            
BHPGL9 22/12/2016 Call 28.000 4.770 4.770 0.000   0 4.770
BHPGO9 22/12/2016 Put 28.000 2.885 2.885 0.000   0 2.885
BHPEO9 22/12/2016 Call 29.000 4.260 4.260 0.000   0 4.260
BHPEP9 22/12/2016 Put 29.000 3.370 3.370 0.000   80 3.370
BHPC89 22/12/2016 Call 30.000 3.770 3.770 0.000   0 3.770
BHPC99 22/12/2016 Put 30.000 3.875 3.875 0.000   90 3.875
BHPY79 22/12/2016 Call 31.000 3.345 3.345 0.000   2 3.345
BHPY89 22/12/2016 Put 31.000 4.435 4.435 0.000   31 4.435
BHPR19 22/12/2016 Call 32.000 2.940 2.940 0.000   0 2.940
BHPR29 22/12/2016 Put 32.000 5.025 5.025 5.090 4 15 5.025
BHPM19 22/12/2016 Call 33.000 2.600 2.600 0.000   7 2.600
BHPM29 22/12/2016 Put 33.000 5.665 5.665 0.000   2,060 5.665
BHPM39 22/12/2016 Call 34.000 2.265 2.265 0.000   0 2.265
BHPM49 22/12/2016 Put 34.000 6.330 6.330 0.000   86 6.330
BHPM59 22/12/2016 Call 35.000 1.990 1.990 0.000   0 1.990
BHPM69 22/12/2016 Put 35.000 7.035 7.035 0.000   20 7.035
BHPM79 22/12/2016 Call 36.000 1.725 1.725 0.000   2 1.725
BHPM89 22/12/2016 Put 36.000 7.760 7.760 0.000   0 7.760
BHPM99 22/12/2016 Call 37.000 1.505 1.505 0.000   60 1.505
BHPMA9 22/12/2016 Put 37.000 8.525 8.525 0.000   0 8.525
BHPMB9 22/12/2016 Call 38.000 1.300 1.300 0.000   150 1.300
BHPMC9 22/12/2016 Put 38.000 9.295 9.295 0.000   230 9.295
BHPMD9 22/12/2016 Call 39.000 1.115 1.115 0.000   0 1.115
BHPMM9 22/12/2016 Put 39.000 10.105 10.105 0.000   0 10.105
BHPMN9 22/12/2016 Call 40.000 0.965 0.965 0.000   45 0.965
BHPMO9 22/12/2016 Put 40.000 10.915 10.915 0.000   0 10.915
BHPLY9 22/12/2016 Call 41.000 0.815 0.815 0.000   0 0.815
BHPLZ9 22/12/2016 Put 41.000 11.760 11.760 0.000   25 11.760
BHPNW9 22/12/2016 Call 42.000 0.705 0.705 0.000   36 0.705
BHPNX9 22/12/2016 Put 42.000 12.610 12.610 0.000   0 12.610
BHPB77 22/12/2016 Call 43.000 0.595 0.595 0.000   90 0.595
BHPB87 22/12/2016 Put 43.000 13.480 13.480 0.000   0 13.480
BHPTE8 22/12/2016 Call 44.000 0.510 0.510 0.000   0 0.510
BHPTF8 22/12/2016 Put 44.000 14.360 14.360 0.000   0 14.360
BHPTZ9 29/06/2017 Call 27.000            
BHPU19 29/06/2017 Put 27.000            
BHPGP9 29/06/2017 Call 28.000 4.015 4.015 0.000   0 4.015
BHPGQ9 29/06/2017 Put 28.000 3.590 3.590 0.000   60 3.590
BHPEQ9 29/06/2017 Call 29.000 3.495 3.495 0.000   0 3.495
BHPER9 29/06/2017 Put 29.000 4.010 4.010 0.000   0 4.010
BHPCF9 29/06/2017 Call 30.000 3.060 3.060 0.000   0 3.060
BHPCG9 29/06/2017 Put 30.000 4.490 4.490 0.000   105 4.490
BHPYI8 29/06/2017 Call 31.000 2.675 2.675 0.000   0 2.675
BHPYJ8 29/06/2017 Put 31.000 4.995 4.995 0.000   0 4.995
BHPKI8 29/06/2017 Call 32.000 2.350 2.350 0.000   0 2.350
BHPKJ8 29/06/2017 Put 32.000 5.555 5.555 0.000   130 5.555
BHPJX8 29/06/2017 Call 33.000 2.060 2.060 0.000   0 2.060
BHPJY8 29/06/2017 Put 33.000 6.135 6.135 0.000   8 6.135
BHPK68 29/06/2017 Call 34.000 1.815 1.815 0.000   0 1.815
BHPK78 29/06/2017 Put 34.000 6.755 6.755 0.000   30 6.755
BHPK48 29/06/2017 Call 35.000 1.600 1.600 0.000   0 1.600
BHPK58 29/06/2017 Put 35.000 7.405 7.405 0.000   0 7.405
BHPJZ8 29/06/2017 Call 36.000 1.420 1.420 0.000   0 1.420
BHPK18 29/06/2017 Put 36.000 8.090 8.090 0.000   0 8.090
BHPK28 29/06/2017 Call 37.000 1.250 1.250 0.000   40 1.250
BHPK38 29/06/2017 Put 37.000 8.795 8.795 0.000   0 8.795
BHPKC8 29/06/2017 Call 38.000 1.115 1.115 0.000   20 1.115
BHPKD8 29/06/2017 Put 38.000 9.535 9.535 0.000   6 9.535
BHPKE8 29/06/2017 Call 39.000 0.995 0.995 0.000   0 0.995
BHPKF8 29/06/2017 Put 39.000 10.295 10.295 0.000   0 10.295
BHPKA8 29/06/2017 Call 40.000 0.875 0.875 0.000   0 0.875
BHPKB8 29/06/2017 Put 40.000 11.085 11.085 0.000   0 11.085
BHPK88 29/06/2017 Call 41.000 0.790 0.790 0.000   0 0.790
BHPK98 29/06/2017 Put 41.000 11.890 11.890 0.000   0 11.890
BHPLH8 29/06/2017 Call 42.000 0.710 0.710 0.000   0 0.710
BHPLI8 29/06/2017 Put 42.000 12.725 12.725 0.000   0 12.725
BHPM78 29/06/2017 Call 43.000 0.630 0.630 0.000   0 0.630
BHPM88 29/06/2017 Put 43.000 13.570 13.570 0.000   0 13.570
BHPTG8 29/06/2017 Call 44.000 0.570 0.570 0.000   0 0.570
BHPTH8 29/06/2017 Put 44.000 14.435 14.435 0.000   0 14.435

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.