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 32.770 Down -0.540 32.770 32.780 32.950 32.950 32.610 3,708,761 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPFH8 26/03/2015 Call 0.010 32.120 32.120 0.000   2,160 32.555
BHPVQ7 26/03/2015 Call 0.100 32.780 32.780 0.000   90 33.210
BHPVP7 26/03/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPVN7 26/03/2015 Call 0.110 31.980 31.980 0.000   0 32.410
BHPVO7 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPEU9 26/03/2015 Call 22.010 10.110 10.110 0.000   30 10.545
BHPEV9 26/03/2015 Put 22.010 0.000 0.045 0.000   3,600 0.001
BHPET9 26/03/2015 Call 22.510 9.610 9.610 0.000   0 10.050
BHPES9 26/03/2015 Put 22.510 0.002 0.002 0.000   620 0.002
BHPUR7 26/03/2015 Call 23.010 9.115 9.115 0.000   0 9.555
BHPUQ7 26/03/2015 Put 23.010 0.003 0.003 0.000   30 0.004
BHPM97 26/03/2015 Call 23.500 9.390 9.390 0.000   0 9.820
BHPMA7 26/03/2015 Put 23.500 0.005 0.005 0.000   5 0.006
BHPUS7 26/03/2015 Call 23.510 8.620 8.620 0.000   0 9.065
BHPUT7 26/03/2015 Put 23.510 0.005 0.005 0.000   350 0.006
BHPU57 26/03/2015 Call 24.000 8.890 8.890 0.000   0 9.320
BHPU47 26/03/2015 Put 24.000 0.008 0.008 0.000   11,669 0.009
BHPUV7 26/03/2015 Call 24.010 8.125 8.125 0.000   374 8.570
BHPUU7 26/03/2015 Put 24.010 0.008 0.008 0.000   240 0.009
BHPFT7 26/03/2015 Call 24.500 8.390 8.390 0.000   50 8.820
BHPFU7 26/03/2015 Put 24.500 0.010 0.010 0.000   30 0.015
BHPE29 26/03/2015 Call 24.510 7.635 7.635 0.000   200 8.080
BHPE19 26/03/2015 Put 24.510 0.010 0.010 0.000   750 0.015
BHPBF7 26/03/2015 Call 25.000 7.890 7.890 0.000   0 8.320
BHPBG7 26/03/2015 Put 25.000 0.015 0.015 0.000   1,920 0.020
BHPC28 26/03/2015 Call 25.010 7.150 7.150 0.000   20 7.590
BHPC18 26/03/2015 Put 25.010 0.015 0.015 0.000   570 0.020
BHPZH9 26/03/2015 Call 25.500 7.390 7.390 0.000   40 7.820
BHPZI9 26/03/2015 Put 25.500 0.000 0.065 0.000   1,187 0.020
BHPUR9 26/03/2015 Call 26.000 6.890 6.890 0.000   104 7.320
BHPUS9 26/03/2015 Put 26.000 0.000 0.070 0.000   1,789 0.025
BHPM37 26/03/2015 Call 26.010 6.195 6.195 0.000   60 6.605
BHPM47 26/03/2015 Put 26.010 0.025 0.025 0.000   764 0.025
BHPUT9 26/03/2015 Call 26.500 6.390 6.390 0.000   0 6.820
BHPUU9 26/03/2015 Put 26.500 0.005 0.075 0.000   2,959 0.030
BHPTR7 26/03/2015 Call 26.510 5.725 5.725 0.000   0 6.115
BHPTS7 26/03/2015 Put 26.510 0.030 0.030 0.000   0 0.030
BHPXO9 26/03/2015 Call 27.000 5.420 6.120 0.000   2,025 6.325
BHPXP9 26/03/2015 Put 27.000 0.010 0.080 0.000   8,990 0.035
BHPM67 26/03/2015 Call 27.010 5.240 5.240 0.000   726 5.630
BHPM57 26/03/2015 Put 27.010 0.040 0.040 0.000   542 0.035
BHPTJ9 26/03/2015 Call 27.500 4.980 5.570 0.000   851 5.825
BHPTK9 26/03/2015 Put 27.500 0.020 0.080 0.000   4,816 0.040
BHPTU7 26/03/2015 Call 27.510 4.755 4.755 0.000   0 5.155
BHPTT7 26/03/2015 Put 27.510 0.045 0.045 0.000   0 0.040
BHPPL9 26/03/2015 Call 28.000 4.780 5.070 0.000   3,979 5.325
BHPPM9 26/03/2015 Put 28.000 0.040 0.090 0.065 2,000 2,819 0.050
BHPTZ7 26/03/2015 Call 28.010 3.765 4.365 0.000 120 1,116 4.685
BHPU17 26/03/2015 Put 28.010 0.030 0.100 0.000   1,813 0.050
BHPMS9 26/03/2015 Call 28.500 3.980 4.580 0.000   1,534 4.830
BHPMT9 26/03/2015 Put 28.500 0.035 0.100 0.000   1,569 0.060
BHPTX7 26/03/2015 Call 28.510 3.785 3.785 0.000   13 4.220
BHPTY7 26/03/2015 Put 28.510 0.075 0.075 0.000   0 0.060
BHPQD9 26/03/2015 Call 29.000 3.480 4.070 0.000   3,334 4.335
BHPQE9 26/03/2015 Put 29.000 0.100 0.130 0.130 2,015 4,105 0.075
BHPS77 26/03/2015 Call 29.010 3.310 3.310 0.000   210 3.755
BHPS67 26/03/2015 Put 29.010 0.095 0.095 0.120 20 195 0.075
BHPFG9 26/03/2015 Call 29.500 2.980 3.580 0.000   6,864 3.840
BHPFH9 26/03/2015 Put 29.500 0.105 0.165 0.000 150 3,951 0.095
BHPRV7 26/03/2015 Call 29.510 2.835 2.835 0.000   161 3.290
BHPRW7 26/03/2015 Put 29.510 0.130 0.130 0.000   85 0.095
BHPQH9 26/03/2015 Call 30.000 2.535 3.035 2.690 40 7,724 3.350
BHPQI9 26/03/2015 Put 30.000 0.155 0.225 0.000 300 10,331 0.130
BHPTV7 26/03/2015 Call 30.010 1.955 2.455 0.000   3,587 2.825
BHPTW7 26/03/2015 Put 30.010 0.155 0.250 0.000   2,143 0.130
BHPBP9 26/03/2015 Call 30.500 2.040 2.540 0.000   634 2.855
BHPBQ9 26/03/2015 Put 30.500 0.235 0.305 0.000 75 8,246 0.180
BHPYP9 26/03/2015 Call 30.510 0.000 0.000 0.000   1,353 2.365
BHPYQ9 26/03/2015 Put 30.510 0.000 0.000 0.000   200 0.180
BHPQB9 26/03/2015 Call 31.000 1.615 2.000 0.000   9,701 2.370
BHPQC9 26/03/2015 Put 31.000 0.340 0.420 0.365 115 10,154 0.255
BHPSV7 26/03/2015 Call 31.010 1.200 1.595 1.260 70 4,504 1.920
BHPSU7 26/03/2015 Put 31.010 0.320 0.465 0.000   4,911 0.255
BHPYW8 26/03/2015 Call 31.500 1.215 1.490 1.370 145 2,486 1.895
BHPYX8 26/03/2015 Put 31.500 0.490 0.550 0.520 128 2,698 0.360
BHPN47 26/03/2015 Call 31.510 1.125 1.125 0.980 20 2,090 1.500
BHPN57 26/03/2015 Put 31.510 0.500 0.500 0.000   320 0.360
BHPQF9 26/03/2015 Call 32.000 0.900 1.090 0.960 100 4,601 1.440
BHPQG9 26/03/2015 Put 32.000 0.705 0.780 0.805 662 6,873 0.510
BHPSW7 26/03/2015 Call 32.010 0.610 0.905 0.770 21 2,841 1.120
BHPSX7 26/03/2015 Put 32.010 0.605 0.900 0.000 50 3,468 0.510
BHPQH7 26/03/2015 Call 32.500 0.530 0.715 0.610 30 4,164 1.025
BHPQI7 26/03/2015 Put 32.500 0.970 1.040 0.950 110 2,548 0.705
BHPSS7 26/03/2015 Call 32.510 0.425 0.620 0.000 50 3,880 0.795
BHPST7 26/03/2015 Put 32.510 0.945 0.945 0.000   2,310 0.710
BHPQL9 26/03/2015 Call 33.000 0.345 0.390 0.380 1,110 6,752 0.670
BHPQM9 26/03/2015 Put 33.000 1.270 1.365 1.400 105 5,631 0.970
BHPSZ7 26/03/2015 Call 33.010 0.365 0.365 0.300 157 4,281 0.530
BHPSY7 26/03/2015 Put 33.010 0.000 0.000 0.000 50 3,577 0.970
BHPQJ7 26/03/2015 Call 33.500 0.195 0.240 0.210 120 2,077 0.410
BHPQK7 26/03/2015 Put 33.500 1.635 1.735 0.000   1,899 1.285
BHPN27 26/03/2015 Call 33.510 0.230 0.230 0.200 160 2,748 0.335
BHPN37 26/03/2015 Put 33.510 1.615 1.615 1.265 50 873 1.285
BHPQN9 26/03/2015 Call 34.000 0.110 0.145 0.110 465 4,661 0.230
BHPQO9 26/03/2015 Put 34.000 1.880 2.345 2.110 1 9,179 1.660
BHPSA7 26/03/2015 Call 34.010 0.135 0.135 0.000   7,976 0.200
BHPSB7 26/03/2015 Put 34.010 0.000 0.000 0.000   8,612 1.660
BHPQ97 26/03/2015 Call 34.500 0.050 0.065 0.065 100 7,426 0.125
BHPQA7 26/03/2015 Put 34.500 2.330 2.795 2.480 40 2,487 2.080
BHPPR7 26/03/2015 Call 34.510 0.080 0.080 0.000   5,397 0.115
BHPPQ7 26/03/2015 Put 34.510 2.465 2.465 0.000   463 2.075
BHPQJ9 26/03/2015 Call 35.000 0.015 0.060 0.030 2,500 7,585 0.070
BHPQK9 26/03/2015 Put 35.000 2.750 3.320 0.000   868 2.530
BHPSC7 26/03/2015 Call 35.010 0.045 0.045 0.000   4,888 0.065
BHPSD7 26/03/2015 Put 35.010 0.000 0.000 0.000   5,976 2.525
BHPQB7 26/03/2015 Call 35.500 0.000 0.045 0.020 40 2,350 0.040
BHPQC7 26/03/2015 Put 35.500 0.000 0.000 0.000   2,197 3.005
BHPWJ8 26/03/2015 Call 35.510 0.025 0.025 0.000   458 0.040
BHPWK8 26/03/2015 Put 35.510 3.410 3.410 0.000   1,699 2.995
BHPQR9 26/03/2015 Call 36.000 0.015 0.015 0.000   6,002 0.020
BHPQS9 26/03/2015 Put 36.000 0.000 0.000 0.000   3,906 3.490
BHPSF7 26/03/2015 Call 36.010 0.000 0.000 0.000   278 0.020
BHPSE7 26/03/2015 Put 36.010 0.000 0.000 0.000   2,052 3.475
BHPQL7 26/03/2015 Call 36.500 0.000 0.030 0.000   6,497 0.015
BHPQM7 26/03/2015 Put 36.500 0.000 0.000 0.000   2,106 3.980
BHPSR7 26/03/2015 Call 36.510 0.000 0.000 0.000   168 0.015
BHPSQ7 26/03/2015 Put 36.510 0.000 0.000 0.000 30 1,813 3.965
BHPQP9 26/03/2015 Call 37.000 0.000 0.025 0.000   2,993 0.008
BHPQQ9 26/03/2015 Put 37.000 4.900 4.900 0.000   540 4.475
BHPSG7 26/03/2015 Call 37.010 0.004 0.004 0.000   576 0.008
BHPSH7 26/03/2015 Put 37.010 0.000 0.000 0.000   3,105 4.460
BHPQN7 26/03/2015 Call 37.500 0.002 0.002 0.000   502 0.004
BHPQO7 26/03/2015 Put 37.500 5.400 5.400 0.000   366 4.970
BHPW98 26/03/2015 Call 37.510 0.002 0.002 0.000   2,031 0.004
BHPWA8 26/03/2015 Put 37.510 5.380 5.380 0.000   690 4.955
BHPVN9 26/03/2015 Call 38.000 0.001 0.001 0.000   22,511 0.003
BHPVW9 26/03/2015 Put 38.000 5.900 5.900 0.000   738 5.470
BHPSJ7 26/03/2015 Call 38.010 0.001 0.001 0.000   840 0.003
BHPSI7 26/03/2015 Put 38.010 0.000 0.000 0.000   3,086 5.450
BHPQF7 26/03/2015 Call 38.500 0.001 0.001 0.000   4,633 0.001
BHPQG7 26/03/2015 Put 38.500 6.395 6.395 0.000   626 5.970
BHPF37 26/03/2015 Call 39.000 0.000 0.000 0.000   3,788 0.001
BHPF47 26/03/2015 Put 39.000 6.895 6.895 0.000   1,922 6.470
BHPT17 26/03/2015 Call 39.010 0.000 0.000 0.000   281 0.001
BHPT27 26/03/2015 Put 39.010 6.875 6.875 0.000   1,288 6.450
BHPQD7 26/03/2015 Call 39.500 0.000 0.000 0.000   1,892 0.000
BHPQE7 26/03/2015 Put 39.500 7.395 7.395 0.000   120 6.970
BHPZ98 26/03/2015 Call 39.510 0.000 0.000 0.000   0 0.000
BHPZ88 26/03/2015 Put 39.510 7.370 7.370 0.000   193 6.945
BHPCJ8 26/03/2015 Call 40.000 0.000 0.000 0.000   2,414 0.000
BHPCK8 26/03/2015 Put 40.000 7.895 7.895 0.000   959 7.470
BHPT47 26/03/2015 Call 40.010 0.000 0.000 0.000   2,154 0.000
BHPT37 26/03/2015 Put 40.010 7.870 7.870 0.000   870 7.445
BHPSM7 26/03/2015 Call 40.500 0.000 0.000 0.000   475 0.000
BHPSN7 26/03/2015 Put 40.500 8.395 8.395 0.000   140 7.970
BHPE58 26/03/2015 Call 41.000 0.000 0.000 0.000   1,276 0.000
BHPE68 26/03/2015 Put 41.000 8.895 8.895 0.000   374 8.470
BHPC58 26/03/2015 Call 41.010 0.000 0.000 0.000   50 0.000
BHPC48 26/03/2015 Put 41.010 8.865 8.865 0.000   275 8.445
BHPTF7 26/03/2015 Call 41.500 0.000 0.000 0.000   299 0.000
BHPTG7 26/03/2015 Put 41.500 9.395 9.395 0.000   212 8.970
BHPYB9 26/03/2015 Call 41.510 0.000 0.000 0.000   0 0.000
BHPYC9 26/03/2015 Put 41.510 9.365 9.365 0.000   0 8.945
BHPUY8 26/03/2015 Call 42.000 0.000 0.000 0.000   1,052 0.000
BHPUZ8 26/03/2015 Put 42.000 9.895 9.895 0.000   141 9.470
BHPC68 26/03/2015 Call 42.010 0.000 0.000 0.000   1,017 0.000
BHPC78 26/03/2015 Put 42.010 9.865 9.865 0.000   900 9.445
BHPMT8 26/03/2015 Call 42.500 0.000 0.000 0.000   200 0.000
BHPMU8 26/03/2015 Put 42.500 10.395 10.395 0.000   0 9.970
BHPZU9 26/03/2015 Call 42.510 0.000 0.000 0.000   0 0.000
BHPZV9 26/03/2015 Put 42.510 10.365 10.365 0.000   10 9.945
BHPB17 26/03/2015 Call 43.000 0.000 0.000 0.000   1,211 0.000
BHPB27 26/03/2015 Put 43.000 10.895 10.895 0.000   150 10.470
BHPC98 26/03/2015 Call 43.010 0.000 0.000 0.000   0 0.000
BHPC88 26/03/2015 Put 43.010 10.865 10.865 0.000   550 10.445
BHPPZ9 26/03/2015 Call 43.510 0.000 0.000 0.000   0 0.000
BHPQ19 26/03/2015 Put 43.510 11.365 11.365 0.000   0 10.945
BHPCF8 26/03/2015 Call 44.010 0.000 0.000 0.000   350 0.000
BHPCG8 26/03/2015 Put 44.010 11.865 11.865 0.000   1,490 11.440
BHPZL7 26/03/2015 Call 45.010 0.000 0.000 0.000   220 0.000
BHPZK7 26/03/2015 Put 45.010 12.860 12.860 0.000   397 12.435
BHPFI8 26/03/2015 Call 45.510 0.000 0.000 0.000   250 0.000
BHPFJ8 26/03/2015 Put 45.510 13.360 13.360 0.000   31 12.930
BHPZM7 26/03/2015 Call 46.010 0.000 0.000 0.000   350 0.000
BHPZN7 26/03/2015 Put 46.010 13.860 13.860 0.000   636 13.430
BHPFM7 26/03/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFL7 26/03/2015 Put 47.010 14.860 14.860 0.000   20 14.430
BHPPV7 26/03/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPPU7 26/03/2015 Put 48.010 15.860 15.860 0.000   10 15.425
BHPZY7 26/03/2015 Call 48.500 0.000 0.000 0.000   450 0.000
BHPB18 26/03/2015 Put 48.500 16.390 16.390 0.000   22 15.960
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 21.850 21.850 0.000   240 21.415
BHPJ79 26/03/2015 Call 63.010 0.000 0.000 0.000   0 0.000
BHPJ89 26/03/2015 Put 63.010 30.840 30.840 0.000   200 30.405
BHPVU7 23/04/2015 Call 0.100 32.780 32.780 0.000   0 33.210
BHPVT7 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPVR7 23/04/2015 Call 0.110 31.980 31.980 0.000   0 32.410
BHPVS7 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPZ29 23/04/2015 Call 17.000 15.885 15.885 0.000   0 16.315
BHPZ19 23/04/2015 Put 17.000 0.000 0.000 0.000   0 0.015
BHPZ39 23/04/2015 Call 17.500 15.385 15.385 0.000   0 15.815
BHPZ49 23/04/2015 Put 17.500 0.000 0.000 0.000   0 0.020
BHPZ69 23/04/2015 Call 18.000 14.885 14.885 0.000   0 15.315
BHPZ59 23/04/2015 Put 18.000 0.000 0.000 0.000   0 0.025
BHPZ79 23/04/2015 Call 18.500 14.385 14.385 0.000   0 14.820
BHPZ89 23/04/2015 Put 18.500 0.000 0.000 0.000   0 0.030
BHPNT7 23/04/2015 Call 18.510 13.635 13.635 0.000   0 14.175
BHPNS7 23/04/2015 Put 18.510 0.000 0.000 0.000   0 0.030
BHPZA9 23/04/2015 Call 19.000 13.885 13.885 0.000   0 14.320
BHPZ99 23/04/2015 Put 19.000 0.001 0.001 0.000   0 0.035
BHPNQ7 23/04/2015 Call 19.010 13.140 13.140 0.000   0 13.670
BHPNR7 23/04/2015 Put 19.010 0.001 0.001 0.000   0 0.035
BHPD57 23/04/2015 Call 19.500 13.385 13.385 0.000   0 13.820
BHPD67 23/04/2015 Put 19.500 0.001 0.001 0.000   0 0.035
BHPNP7 23/04/2015 Call 19.510 12.640 12.640 0.000   0 13.165
BHPNO7 23/04/2015 Put 19.510 0.001 0.001 0.000   0 0.040
BHPXV9 23/04/2015 Call 20.000 12.885 12.885 0.000   0 13.320
BHPXW9 23/04/2015 Put 20.000 0.002 0.002 0.000   200 0.040
BHPD47 23/04/2015 Call 20.010 12.140 12.140 0.000   0 12.660
BHPD37 23/04/2015 Put 20.010 0.002 0.002 0.000   0 0.040
BHPK67 23/04/2015 Call 20.510 11.645 11.645 0.000   0 12.150
BHPK77 23/04/2015 Put 20.510 0.004 0.004 0.000   0 0.040
BHPXU9 23/04/2015 Call 21.000 11.890 11.890 0.000   0 12.320
BHPXT9 23/04/2015 Put 21.000 0.006 0.006 0.000   0 0.040
BHPK97 23/04/2015 Call 21.010 11.145 11.145 0.000   0 11.645
BHPK87 23/04/2015 Put 21.010 0.006 0.006 0.000   0 0.040
BHPKA7 23/04/2015 Call 21.510 10.645 10.645 0.000   0 11.135
BHPKB7 23/04/2015 Put 21.510 0.009 0.009 0.000   10 0.040
BHPRM9 23/04/2015 Call 22.000 10.890 10.890 0.000   0 11.320
BHPRN9 23/04/2015 Put 22.000 0.015 0.015 0.000   350 0.040
BHPRL9 23/04/2015 Call 23.000 9.365 10.165 0.000   2 10.320
BHPRK9 23/04/2015 Put 23.000 0.025 0.025 0.000   500 0.040
BHPMB7 23/04/2015 Call 23.500 9.390 9.390 0.000   0 9.820
BHPMC7 23/04/2015 Put 23.500 0.035 0.035 0.000   0 0.040
BHPRI9 23/04/2015 Call 24.000 8.365 9.165 0.000   0 9.320
BHPRJ9 23/04/2015 Put 24.000 0.045 0.045 0.000   31 0.045
BHPFV7 23/04/2015 Call 24.500 8.390 8.390 0.000   0 8.820
BHPFW7 23/04/2015 Put 24.500 0.055 0.055 0.000   80 0.050
BHPRH9 23/04/2015 Call 25.000 7.415 8.115 0.000   0 8.320
BHPRG9 23/04/2015 Put 25.000 0.045 0.115 0.000   1,760 0.050
BHPZJ9 23/04/2015 Call 25.500 6.915 7.615 0.000   0 7.820
BHPZK9 23/04/2015 Put 25.500 0.055 0.125 0.000   100 0.060
BHPR99 23/04/2015 Call 26.000 6.420 7.120 0.000   0 7.320
BHPRF9 23/04/2015 Put 26.000 0.070 0.140 0.000   2,244 0.070
BHPNK7 23/04/2015 Call 26.010 6.160 6.160 0.000   0 6.605
BHPNL7 23/04/2015 Put 26.010 0.100 0.100 0.000   60 0.070
BHPUV9 23/04/2015 Call 26.500 5.920 6.620 0.000   0 6.820
BHPUW9 23/04/2015 Put 26.500 0.085 0.155 0.000   134 0.080
BHPUX9 23/04/2015 Call 27.000 5.430 6.120 0.000   0 6.320
BHPUY9 23/04/2015 Put 27.000 0.095 0.150 0.000   1,027 0.095
BHPWY9 23/04/2015 Call 27.010 5.170 5.170 0.000   0 5.630
BHPWX9 23/04/2015 Put 27.010 0.135 0.135 0.000   230 0.095
BHPTL9 23/04/2015 Call 27.500 4.980 5.570 0.000   315 5.820
BHPTM9 23/04/2015 Put 27.500 0.125 0.175 0.000   100 0.110
BHPPN9 23/04/2015 Call 28.000 4.480 5.070 0.000   564 5.320
BHPPO9 23/04/2015 Put 28.000 0.160 0.215 0.170 70 4,380 0.135
BHPWZ9 23/04/2015 Call 28.010 4.200 4.200 0.000   70 4.675
BHPX19 23/04/2015 Put 28.010 0.190 0.190 0.000   210 0.135
BHPN59 23/04/2015 Call 28.500 3.980 4.570 0.000   50 4.820
BHPN69 23/04/2015 Put 28.500 0.175 0.255 0.000   475 0.165
BHPL29 23/04/2015 Call 29.000 3.480 4.070 0.000   118 4.320
BHPL39 23/04/2015 Put 29.000 0.255 0.310 0.000 90 915 0.210
BHPX39 23/04/2015 Call 29.010 3.275 3.275 2.970 100 213 3.760
BHPX29 23/04/2015 Put 29.010 0.280 0.280 0.285 40 270 0.205
BHPKM9 23/04/2015 Call 29.500 2.985 3.580 0.000   350 3.825
BHPKN9 23/04/2015 Put 29.500 0.320 0.380 0.000   2,238 0.260
BHPU67 23/04/2015 Call 29.510 2.845 2.845 0.000   4 3.320
BHPU77 23/04/2015 Put 29.510 0.345 0.345 0.000   0 0.260
BHPJB9 23/04/2015 Call 30.000 2.555 3.055 0.000   2,790 3.330
BHPJC9 23/04/2015 Put 30.000 0.405 0.470 0.000   2,026 0.330
BHPX49 23/04/2015 Call 30.010 0.000 0.000 0.000   368 2.900
BHPX59 23/04/2015 Put 30.010 0.000 0.000 0.000   322 0.330
BHPJD9 23/04/2015 Call 30.500 2.085 2.580 0.000   2,243 2.845
BHPJE9 23/04/2015 Put 30.500 0.515 0.585 0.600 10 2,120 0.420
BHPVM7 23/04/2015 Call 30.510 0.000 0.000 0.000   528 2.500
BHPVL7 23/04/2015 Put 30.510 0.000 0.000 0.590 30 50 0.415
BHPJF9 23/04/2015 Call 31.000 1.705 2.085 0.000   3,917 2.375
BHPJG9 23/04/2015 Put 31.000 0.670 0.730 0.700 10 2,901 0.530
BHPX79 23/04/2015 Call 31.010 1.740 1.740 0.000   961 2.120
BHPX69 23/04/2015 Put 31.010 0.670 0.670 0.000   1,060 0.530
BHPJH9 23/04/2015 Call 31.500 1.320 1.705 1.540 400 7,844 1.940
BHPJI9 23/04/2015 Put 31.500 0.830 0.900 0.000 100 550 0.665
BHPU29 23/04/2015 Call 31.510 1.240 1.635 0.000   1,091 1.770
BHPU39 23/04/2015 Put 31.510 0.725 1.020 0.000   1,550 0.665
BHPJJ9 23/04/2015 Call 32.000 1.140 1.220 0.000   1,478 1.550
BHPJK9 23/04/2015 Put 32.000 1.045 1.110 0.000   1,385 0.835
BHPU59 23/04/2015 Call 32.010 0.995 1.290 0.000   2,140 1.450
BHPU49 23/04/2015 Put 32.010 0.930 1.225 1.140 20 900 0.835
BHPJL9 23/04/2015 Call 32.500 0.855 0.950 0.900 40 3,759 1.215
BHPJM9 23/04/2015 Put 32.500 1.290 1.355 0.000   2,710 1.040
BHPU69 23/04/2015 Call 32.510 0.920 0.920 0.000   618 1.160
BHPU79 23/04/2015 Put 32.510 1.170 1.465 0.000   219 1.040
BHPJN9 23/04/2015 Call 33.000 0.635 0.740 0.680 110 1,804 0.930
BHPJO9 23/04/2015 Put 33.000 1.560 1.655 1.540 20 866 1.290
BHPU99 23/04/2015 Call 33.010 0.000 0.000 0.000   510 0.905
BHPU89 23/04/2015 Put 33.010 1.405 1.800 1.600 250 630 1.285
BHPJP9 23/04/2015 Call 33.500 0.460 0.545 0.500 75 3,001 0.705
BHPJQ9 23/04/2015 Put 33.500 1.880 1.980 0.000   377 1.575
BHPUA9 23/04/2015 Call 33.510 0.530 0.530 0.460 39 565 0.690
BHPUB9 23/04/2015 Put 33.510 1.725 2.125 0.000   539 1.565
BHPJT9 23/04/2015 Call 34.000 0.335 0.395 0.390 150 4,938 0.520
BHPJU9 23/04/2015 Put 34.000 2.240 2.350 0.000   219 1.900
BHPVW7 23/04/2015 Call 34.010 0.000 0.000 0.355 40 279 0.515
BHPVV7 23/04/2015 Put 34.010 0.000 0.000 0.000   0 1.890
BHPJV9 23/04/2015 Call 34.500 0.235 0.290 0.240 50 1,320 0.375
BHPJW9 23/04/2015 Put 34.500 2.635 2.750 0.000   1,010 2.260
BHPLI7 23/04/2015 Call 34.510 0.240 0.000 0.000   1,570 0.370
BHPLH7 23/04/2015 Put 34.510 2.430 2.925 0.000   443 2.245
BHPJX9 23/04/2015 Call 35.000 0.145 0.215 0.150 173 2,453 0.265
BHPJY9 23/04/2015 Put 35.000 2.830 3.420 0.000   500 2.655
BHPLD7 23/04/2015 Call 35.010 0.195 0.195 0.000   382 0.265
BHPLE7 23/04/2015 Put 35.010 3.005 3.005 0.000   721 2.635
BHPJZ9 23/04/2015 Call 35.500 0.100 0.145 0.000   347 0.185
BHPK19 23/04/2015 Put 35.500 3.270 3.870 0.000   156 3.080
BHPLJ7 23/04/2015 Call 35.510 0.135 0.135 0.000   135 0.185
BHPLK7 23/04/2015 Put 35.510 3.440 3.440 0.000   329 3.050
BHPK29 23/04/2015 Call 36.000 0.055 0.110 0.000   577 0.130
BHPK79 23/04/2015 Put 36.000 3.735 4.335 0.000   0 3.525
BHPLM7 23/04/2015 Call 36.010 0.000 0.000 0.000   380 0.125
BHPLL7 23/04/2015 Put 36.010 0.000 0.000 0.000   316 3.490
BHPK89 23/04/2015 Call 36.500 0.040 0.085 0.000   75 0.090
BHPK99 23/04/2015 Put 36.500 4.220 4.820 0.000   30 3.995
BHPKA9 23/04/2015 Call 37.000 0.020 0.075 0.000   85 0.065
BHPKB9 23/04/2015 Put 37.000 4.710 5.310 0.000   0 4.480
BHPEQ7 23/04/2015 Call 37.010 0.045 0.045 0.000   0 0.065
BHPEP7 23/04/2015 Put 37.010 0.000 0.000 0.000   393 4.425
BHPKE9 23/04/2015 Call 37.500 0.030 0.030 0.000   275 0.045
BHPKF9 23/04/2015 Put 37.500 5.400 5.400 0.000   0 4.975
BHPKG9 23/04/2015 Call 38.000 0.020 0.020 0.000   0 0.040
BHPKH9 23/04/2015 Put 38.000 5.895 5.895 0.000   0 5.475
BHPV57 23/04/2015 Call 38.010 0.020 0.020 0.000   0 0.040
BHPV67 23/04/2015 Put 38.010 5.820 5.820 0.000   255 5.410
BHPU97 23/04/2015 Call 39.010 0.008 0.008 0.000   0 0.020
BHPU87 23/04/2015 Put 39.010 6.805 6.805 0.000   0 6.385
BHPE67 23/04/2015 Call 39.510 0.005 0.005 0.000   0 0.010
BHPE77 23/04/2015 Put 39.510 7.305 7.305 0.000   90 6.875
BHPQ29 23/04/2015 Call 43.510 0.000 0.000 0.000   0 0.000
BHPQ39 23/04/2015 Put 43.510 11.285 11.285 0.000   105 10.855
BHPNV7 28/05/2015 Call 17.000 15.885 15.885 0.000   0 16.320
BHPNU7 28/05/2015 Put 17.000 0.000 0.000 0.000   0 0.010
BHPP57 28/05/2015 Call 17.500 15.385 15.385 0.000   0 15.820
BHPP67 28/05/2015 Put 17.500 0.000 0.000 0.000   0 0.015
BHPNW7 28/05/2015 Call 17.510 14.670 14.670 0.000   0 15.345
BHPNX7 28/05/2015 Put 17.510 0.000 0.000 0.000   0 0.015
BHPD77 28/05/2015 Call 18.000 14.885 14.885 0.000   0 15.320
BHPD87 28/05/2015 Put 18.000 0.000 0.000 0.000   0 0.020
BHPNZ7 28/05/2015 Call 18.500 14.385 14.385 0.000   0 14.820
BHPNY7 28/05/2015 Put 18.500 0.000 0.000 0.000   0 0.025
BHPP17 28/05/2015 Call 18.510 13.675 13.675 0.000   0 14.295
BHPP27 28/05/2015 Put 18.510 0.000 0.000 0.000   0 0.025
BHPDK7 28/05/2015 Call 19.000 13.885 13.885 0.000   0 14.320
BHPD97 28/05/2015 Put 19.000 0.000 0.000 0.000   500 0.030
BHPKE7 28/05/2015 Call 19.500 13.385 13.385 0.000   0 13.820
BHPKJ7 28/05/2015 Put 19.500 0.000 0.000 0.000   0 0.035
BHPDL7 28/05/2015 Call 20.000 12.885 12.885 0.000   0 13.320
BHPDM7 28/05/2015 Put 20.000 0.001 0.001 0.000   320 0.040
BHPKD7 28/05/2015 Call 20.010 12.185 12.185 0.000   0 12.745
BHPKC7 28/05/2015 Put 20.010 0.001 0.001 0.000   0 0.040
BHPKL7 28/05/2015 Call 20.500 12.390 12.390 0.000   0 12.820
BHPKK7 28/05/2015 Put 20.500 0.001 0.001 0.000   2,000 0.040
BHPDO7 28/05/2015 Call 21.000 11.890 11.890 0.000   0 12.320
BHPDN7 28/05/2015 Put 21.000 0.002 0.002 0.000   0 0.045
BHPDP7 28/05/2015 Call 22.000 10.890 10.890 0.000   0 11.320
BHPDQ7 28/05/2015 Put 22.000 0.005 0.005 0.000   50 0.060
BHPMD7 28/05/2015 Call 23.500 9.390 9.390 0.000   0 9.820
BHPME7 28/05/2015 Put 23.500 0.020 0.020 0.000   0 0.085
BHPFX7 28/05/2015 Call 24.000 8.890 8.890 0.000   0 9.320
BHPFY7 28/05/2015 Put 24.000 0.030 0.030 0.000   0 0.095
BHPFZ7 28/05/2015 Call 24.500 8.390 8.390 0.000   0 8.820
BHPG17 28/05/2015 Put 24.500 0.045 0.045 0.000   20 0.110
BHPBH7 28/05/2015 Call 25.000 7.890 7.890 0.000   0 8.320
BHPBI7 28/05/2015 Put 25.000 0.000 0.000 0.000   20 0.130
BHPZL9 28/05/2015 Call 25.500 7.390 7.390 0.000   0 7.820
BHPZM9 28/05/2015 Put 25.500 0.090 0.090 0.000   0 0.150
BHPV49 28/05/2015 Call 26.000 6.890 6.890 0.000   0 7.320
BHPV59 28/05/2015 Put 26.000 0.120 0.120 0.000   59 0.175
BHPNN7 28/05/2015 Call 26.010 6.275 6.275 0.000   0 6.830
BHPNM7 28/05/2015 Put 26.010 0.000 0.000 0.000   90 0.175
BHPV69 28/05/2015 Call 26.500 6.390 6.390 0.000   0 6.820
BHPV79 28/05/2015 Put 26.500 0.165 0.165 0.000   44 0.205
BHPV89 28/05/2015 Call 27.000 5.890 5.890 0.000   0 6.320
BHPV99 28/05/2015 Put 27.000 0.000 0.000 0.000 40 0 0.235
BHPX89 28/05/2015 Call 27.010 5.345 5.345 0.000   40 5.875
BHPX99 28/05/2015 Put 27.010 0.210 0.210 0.000   80 0.240
BHPTN9 28/05/2015 Call 27.500 5.390 5.390 0.000   0 5.825
BHPTO9 28/05/2015 Put 27.500 0.270 0.270 0.000   91 0.280
BHPTP9 28/05/2015 Call 28.000 4.890 4.890 0.000   30 5.325
BHPTQ9 28/05/2015 Put 28.000 0.335 0.335 0.000   370 0.330
BHPXB9 28/05/2015 Call 28.010 0.000 0.000 0.000 120 10 4.960
BHPXA9 28/05/2015 Put 28.010 0.335 0.335 0.000   270 0.330
BHPSM9 28/05/2015 Call 28.500 4.395 4.395 0.000   602 4.830
BHPSN9 28/05/2015 Put 28.500 0.360 0.560 0.000   625 0.390
BHPSJ9 28/05/2015 Call 29.000 3.505 4.105 0.000   320 4.350
BHPSL9 28/05/2015 Put 29.000 0.505 0.580 0.550 40 777 0.455
BHPXC9 28/05/2015 Call 29.010 3.340 3.940 0.000 150 160 4.090
BHPXD9 28/05/2015 Put 29.010 0.425 0.550 0.570 30 330 0.455
BHPRS9 28/05/2015 Call 29.500 3.035 3.635 0.000 50 196 3.870
BHPRT9 28/05/2015 Put 29.500 0.580 0.685 0.000   488 0.545
BHPSU9 28/05/2015 Call 30.000 2.610 3.205 0.000   1,265 3.420
BHPSV9 28/05/2015 Put 30.000 0.695 0.800 0.735 25 1,000 0.635
BHPXG9 28/05/2015 Call 30.010 2.555 3.155 0.000   391 3.280
BHPXF9 28/05/2015 Put 30.010 0.580 0.875 0.700 140 366 0.635
BHPRU9 28/05/2015 Call 30.500 2.270 2.770 0.000   553 2.990
BHPRV9 28/05/2015 Put 30.500 0.830 0.935 0.000   69 0.755
BHPSY9 28/05/2015 Call 31.000 1.945 2.410 0.000   164 2.590
BHPSZ9 28/05/2015 Put 31.000 1.005 1.095 0.000   20 0.885
BHPXH9 28/05/2015 Call 31.010 1.900 2.395 0.000 50 584 2.535
BHPXI9 28/05/2015 Put 31.010 0.870 1.165 0.000   90 0.885
BHPRO9 28/05/2015 Call 31.500 1.665 2.035 0.000   1,587 2.230
BHPRP9 28/05/2015 Put 31.500 1.190 1.285 0.000   3,170 1.045
BHPWC9 28/05/2015 Call 31.510 1.635 2.030 0.000   90 2.200
BHPWB9 28/05/2015 Put 31.510 1.050 1.345 0.000   210 1.040
BHPSW9 28/05/2015 Call 32.000 1.530 1.650 0.000   354 1.900
BHPSX9 28/05/2015 Put 32.000 1.385 1.490 0.000   1,730 1.225
BHPWD9 28/05/2015 Call 32.010 1.345 1.740 0.000   457 1.885
BHPWE9 28/05/2015 Put 32.010 1.205 1.600 0.000   428 1.215
BHPRQ9 28/05/2015 Call 32.500 1.275 1.395 0.000   280 1.600
BHPRR9 28/05/2015 Put 32.500 1.625 1.730 0.000   222 1.425
BHPWG9 28/05/2015 Call 32.510 1.360 1.360 0.000   178 1.595
BHPWF9 28/05/2015 Put 32.510 1.440 1.835 0.000   165 1.420
BHPSO9 28/05/2015 Call 33.000 1.040 1.160 0.000   1,194 1.345
BHPSP9 28/05/2015 Put 33.000 1.885 2.000 0.000   1,936 1.665
BHPWH9 28/05/2015 Call 33.010 1.130 1.130 0.000   359 1.335
BHPWI9 28/05/2015 Put 33.010 1.705 2.100 0.000   35 1.655
BHPSH9 28/05/2015 Call 33.500 0.835 0.935 0.000   1,490 1.110
BHPSI9 28/05/2015 Put 33.500 2.230 2.300 2.245 100 48 1.930
BHPWK9 28/05/2015 Call 33.510 0.920 0.920 0.000   238 1.100
BHPWJ9 28/05/2015 Put 33.510 1.950 2.445 0.000   80 1.915
BHPSQ9 28/05/2015 Call 34.000 0.670 0.755 0.000   2,057 0.900
BHPSR9 28/05/2015 Put 34.000 2.505 2.630 0.000   310 2.225
BHPSD9 28/05/2015 Call 34.500 0.530 0.600 0.000   1,130 0.725
BHPSE9 28/05/2015 Put 34.500 2.870 2.985 0.000   24 2.555
BHPLO7 28/05/2015 Call 34.510 0.580 0.580 0.000   1,010 0.720
BHPLN7 28/05/2015 Put 34.510 2.575 3.175 0.000   70 2.530
BHPSS9 28/05/2015 Call 35.000 0.390 0.480 0.390 20 981 0.575
BHPST9 28/05/2015 Put 35.000 3.025 3.595 0.000   566 2.910
BHPLF7 28/05/2015 Call 35.010 0.450 0.450 0.000   656 0.570
BHPLG7 28/05/2015 Put 35.010 2.955 3.555 0.000   151 2.875
BHPSF9 28/05/2015 Call 35.500 0.315 0.390 0.300 40 2,662 0.450
BHPSG9 28/05/2015 Put 35.500 3.425 4.025 0.000   0 3.285
BHPLP7 28/05/2015 Call 35.510 0.350 0.350 0.000   130 0.450
BHPLQ7 28/05/2015 Put 35.510 3.590 3.590 0.000   10 3.250
BHPUA7 28/05/2015 Call 36.000 0.215 0.310 0.230 30 35 0.350
BHPUB7 28/05/2015 Put 36.000 3.855 4.455 0.000   0 3.690
BHPLS7 28/05/2015 Call 36.010 0.000 0.000 0.000   200 0.350
BHPLR7 28/05/2015 Put 36.010 0.000 0.000 0.000   0 3.645
BHPUY7 28/05/2015 Call 36.500 0.160 0.245 0.000   360 0.270
BHPUZ7 28/05/2015 Put 36.500 4.300 4.900 0.000   0 4.115
BHPVX7 28/05/2015 Call 37.000 0.110 0.180 0.000   0 0.205
BHPVY7 28/05/2015 Put 37.000 4.760 5.360 0.000   0 4.560
BHPER7 28/05/2015 Call 37.010 0.165 0.165 0.000   0 0.205
BHPES7 28/05/2015 Put 37.010 4.885 4.885 0.000   0 4.490
BHPXK7 28/05/2015 Call 37.500 0.125 0.125 0.000   0 0.150
BHPXL7 28/05/2015 Put 37.500 5.435 5.435 0.000   0 5.025
BHPV87 28/05/2015 Call 38.010 0.095 0.095 0.000   100 0.115
BHPV77 28/05/2015 Put 38.010 5.810 5.810 0.000   0 5.405
BHPE87 28/05/2015 Call 39.510 0.040 0.040 0.000   0 0.045
BHPE97 28/05/2015 Put 39.510 7.250 7.250 0.000 30 85 6.830
BHPPP7 25/06/2015 Call 0.110 31.980 31.980 0.000   0 32.410
BHPPO7 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPDS7 25/06/2015 Call 17.500 15.385 15.385 0.000   0 15.820
BHPDR7 25/06/2015 Put 17.500 0.020 0.020 0.000   0 0.025
BHPDT7 25/06/2015 Call 18.000 14.885 14.885 0.000   0 15.320
BHPDU7 25/06/2015 Put 18.000 0.025 0.025 0.000   100 0.035
BHPDW7 25/06/2015 Call 18.500 14.385 14.385 0.000   0 14.820
BHPDV7 25/06/2015 Put 18.500 0.035 0.035 0.000   0 0.045
BHPDX7 25/06/2015 Call 19.000 13.885 13.885 0.000   0 14.320
BHPDY7 25/06/2015 Put 19.000 0.045 0.045 0.000   0 0.050
BHPE17 25/06/2015 Call 19.500 13.385 13.385 0.000   0 13.820
BHPDZ7 25/06/2015 Put 19.500 0.055 0.055 0.000   0 0.060
BHPV19 25/06/2015 Call 20.000 12.885 12.885 0.000   0 13.320
BHPUZ9 25/06/2015 Put 20.000 0.040 0.120 0.000   2,920 0.070
BHPD39 25/06/2015 Call 20.500 12.385 12.385 0.000   0 12.820
BHPD29 25/06/2015 Put 20.500 0.050 0.130 0.000   1,000 0.075
BHPIH8 25/06/2015 Call 21.000 11.885 11.885 0.000   0 12.320
BHPII8 25/06/2015 Put 21.000 0.095 0.095 0.000   560 0.085
BHPD69 25/06/2015 Call 21.010 11.230 11.230 0.000   0 11.900
BHPD79 25/06/2015 Put 21.010 0.095 0.095 0.000   0 0.090
BHPCZ9 25/06/2015 Call 21.500 11.390 11.390 0.000   0 11.820
BHPD19 25/06/2015 Put 21.500 0.075 0.155 0.000   650 0.100
BHPIJ8 25/06/2015 Call 22.000 10.890 10.890 0.000   0 11.320
BHPIK8 25/06/2015 Put 22.000 0.120 0.120 0.000   600 0.110
BHPD59 25/06/2015 Call 22.010 10.240 10.240 0.000   76 10.925
BHPD49 25/06/2015 Put 22.010 0.120 0.120 0.000   0 0.110
BHPCY9 25/06/2015 Call 22.500 10.390 10.390 0.000   0 10.820
BHPCX9 25/06/2015 Put 22.500 0.135 0.135 0.000   800 0.125
BHPIM8 25/06/2015 Call 23.000 9.890 9.890 0.000   0 10.320
BHPIL8 25/06/2015 Put 23.000 0.110 0.210 0.000   996 0.140
BHPKM8 25/06/2015 Call 23.010 9.250 9.250 0.000   0 9.940
BHPKN8 25/06/2015 Put 23.010 0.155 0.155 0.000   250 0.140
BHPKQ8 25/06/2015 Call 23.500 9.390 9.390 0.000   0 9.820
BHPKR8 25/06/2015 Put 23.500 0.125 0.225 0.000   800 0.155
BHPKT8 25/06/2015 Call 24.000 8.890 8.890 0.000   0 9.320
BHPKS8 25/06/2015 Put 24.000 0.150 0.250 0.000   970 0.170
BHPKP8 25/06/2015 Call 24.010 8.275 8.275 0.000   22 8.935
BHPKO8 25/06/2015 Put 24.010 0.190 0.190 0.000   275 0.170
BHPKU8 25/06/2015 Call 24.500 8.390 8.390 0.000   0 8.820
BHPKV8 25/06/2015 Put 24.500 0.170 0.270 0.000   1,516 0.190
BHPS78 25/06/2015 Call 24.510 7.790 7.790 0.000   0 8.435
BHPSA8 25/06/2015 Put 24.510 0.215 0.215 0.000   160 0.190
BHPV29 25/06/2015 Call 25.000 7.890 7.890 0.000   6 8.320
BHPV39 25/06/2015 Put 25.000 0.195 0.295 0.000   1,281 0.215
BHPP37 25/06/2015 Call 25.010 7.310 7.310 0.000   0 7.935
BHPP47 25/06/2015 Put 25.010 0.240 0.240 0.000   70 0.215
BHPSC8 25/06/2015 Call 25.500 7.390 7.390 0.000   0 7.820
BHPSB8 25/06/2015 Put 25.500 0.200 0.350 0.000   859 0.240
BHPVA9 25/06/2015 Call 26.000 6.415 7.115 0.000   50 7.325
BHPVB9 25/06/2015 Put 26.000 0.240 0.390 0.000   2,152 0.265
BHPU27 25/06/2015 Call 26.010 6.375 6.375 0.000   1 6.965
BHPU37 25/06/2015 Put 26.010 0.305 0.305 0.000   1,895 0.265
BHPVC9 25/06/2015 Call 26.500 5.920 6.620 0.000   50 6.825
BHPVD9 25/06/2015 Put 26.500 0.250 0.390 0.000   90 0.305
BHPVE9 25/06/2015 Call 27.000 5.420 6.120 0.000   190 6.330
BHPVF9 25/06/2015 Put 27.000 0.300 0.445 0.000   4,464 0.345
BHPTR9 25/06/2015 Call 27.500 4.980 5.580 0.000   285 5.840
BHPTS9 25/06/2015 Put 27.500 0.335 0.530 0.000   380 0.390
BHPTQ7 25/06/2015 Call 27.510 5.050 5.050 0.000   1 5.595
BHPTP7 25/06/2015 Put 27.510 0.000 1.450 0.000   0 0.390
BHPSB9 25/06/2015 Call 28.000 4.500 5.100 0.000   250 5.350
BHPSC9 25/06/2015 Put 28.000 0.405 0.595 0.000   4,184 0.455
BHPQ69 25/06/2015 Call 28.010 4.365 4.960 0.000   9 5.160
BHPQ79 25/06/2015 Put 28.010 0.405 0.595 0.000   4,250 0.450
BHPN89 25/06/2015 Call 28.500 4.025 4.625 0.000   535 4.885
BHPN99 25/06/2015 Put 28.500 0.515 0.680 0.000   1,207 0.520
BHPRW9 25/06/2015 Call 29.000 3.650 4.185 0.000   3,683 4.430
BHPRX9 25/06/2015 Put 29.000 0.610 0.770 0.000   5,746 0.605
BHPQ99 25/06/2015 Call 29.010 3.545 4.140 0.000   1,898 4.325
BHPQ89 25/06/2015 Put 29.010 0.575 0.770 0.760 20 866 0.600
BHPFI9 25/06/2015 Call 29.500 3.185 3.780 0.000   1,636 3.995
BHPFJ9 25/06/2015 Put 29.500 0.640 0.930 0.000   1,610 0.700
BHPKR7 25/06/2015 Call 29.510 3.155 3.755 0.000   60 3.930
BHPKQ7 25/06/2015 Put 29.510 0.635 0.925 0.000   190 0.695
BHPRY9 25/06/2015 Call 30.000 2.795 3.390 0.000   1,314 3.585
BHPRZ9 25/06/2015 Put 30.000 0.765 1.055 0.000   3,800 0.810
BHPQA9 25/06/2015 Call 30.010 2.785 3.380 0.000   1,197 3.540
BHPQT9 25/06/2015 Put 30.010 0.760 1.050 0.000   3,195 0.805
BHPBS9 25/06/2015 Call 30.500 2.490 2.985 0.000   320 3.195
BHPBT9 25/06/2015 Put 30.500 0.905 1.200 0.000   160 0.935
BHPS79 25/06/2015 Call 31.000 2.205 2.650 0.000   373 2.835
BHPS89 25/06/2015 Put 31.000 1.215 1.330 0.000   2,120 1.085
BHPIK9 25/06/2015 Call 31.010 2.145 2.645 0.000   435 2.815
BHPIJ9 25/06/2015 Put 31.010 1.065 1.355 0.000   3,157 1.075
BHPYZ8 25/06/2015 Call 31.500 1.895 2.340 0.000   1,867 2.490
BHPZ18 25/06/2015 Put 31.500 1.375 1.515 0.000   5,310 1.245
BHPS59 25/06/2015 Call 32.000 1.775 1.935 0.000   1,464 2.180
BHPS69 25/06/2015 Put 32.000 1.580 1.720 1.630 500 4,255 1.440
BHPKI9 25/06/2015 Call 32.010 1.595 1.995 0.000   1,363 2.170
BHPKJ9 25/06/2015 Put 32.010 1.405 1.800 0.000   950 1.425
BHPKK8 25/06/2015 Call 32.500 1.515 1.665 0.000   1,166 1.880
BHPKL8 25/06/2015 Put 32.500 1.815 1.960 0.000   2,260 1.640
BHPVF7 25/06/2015 Call 32.510 1.635 1.635 0.000   0 1.880
BHPVG7 25/06/2015 Put 32.510 1.835 1.835 0.000   0 1.635
BHPS99 25/06/2015 Call 33.000 1.270 1.420 1.300 6 5,335 1.620
BHPSA9 25/06/2015 Put 33.000 2.065 2.225 0.000   4,878 1.885
BHPVI7 25/06/2015 Call 33.010 1.395 1.395 0.000   76 1.615
BHPVH7 25/06/2015 Put 33.010 2.085 2.085 0.000   36 1.865
BHPJF8 25/06/2015 Call 33.500 1.055 1.205 0.000   575 1.375
BHPJG8 25/06/2015 Put 33.500 2.350 2.515 0.000   265 2.140
BHPWV9 25/06/2015 Call 33.510 0.935 1.225 0.000   1,060 1.375
BHPWW9 25/06/2015 Put 33.510 2.130 2.625 0.000   1,170 2.120
BHPS19 25/06/2015 Call 34.000 0.870 1.010 0.000   2,395 1.165
BHPS29 25/06/2015 Put 34.000 2.680 2.805 2.800 10 2,116 2.430
BHPC37 25/06/2015 Call 34.010 0.745 1.040 0.000   135 1.155
BHPC47 25/06/2015 Put 34.010 2.435 2.935 0.000   451 2.405
BHPJH8 25/06/2015 Call 34.500 0.705 0.845 0.000   886 0.975
BHPJI8 25/06/2015 Put 34.500 3.015 3.145 0.000   1,154 2.745
BHPYE9 25/06/2015 Call 34.510 0.585 0.875 0.000   577 0.965
BHPYD9 25/06/2015 Put 34.510 2.720 3.315 0.000   269 2.710
BHPS39 25/06/2015 Call 35.000 0.565 0.685 0.630 20 5,761 0.800
BHPS49 25/06/2015 Put 35.000 3.435 3.725 0.000   1,215 3.080
BHPYG8 25/06/2015 Call 35.010 0.495 0.685 0.000   1,553 0.800
BHPYH8 25/06/2015 Put 35.010 3.075 3.675 0.000   394 3.045
BHPJJ8 25/06/2015 Call 35.500 0.450 0.570 0.000   2,798 0.665
BHPJK8 25/06/2015 Put 35.500 3.560 4.115 0.000   435 3.445
BHPLT7 25/06/2015 Call 35.510 0.555 0.555 0.000   0 0.660
BHPLU7 25/06/2015 Put 35.510 3.720 3.720 0.000   0 3.395
BHPT49 25/06/2015 Call 36.000 0.350 0.500 0.000   3,621 0.535
BHPT59 25/06/2015 Put 36.000 3.965 4.565 0.000   1,197 3.830
BHPEF9 25/06/2015 Call 36.010 0.000 0.000 0.000   181 0.535
BHPE99 25/06/2015 Put 36.010 0.000 0.000 0.000   341 3.775
BHPJP8 25/06/2015 Call 36.500 0.265 0.415 0.000   856 0.440
BHPJQ8 25/06/2015 Put 36.500 4.385 4.985 0.000   191 4.235
BHPEG9 25/06/2015 Call 36.510 0.000 0.000 0.000   400 0.435
BHPEH9 25/06/2015 Put 36.510 0.000 0.000 0.000   303 4.170
BHPBM7 25/06/2015 Call 37.000 0.215 0.315 0.250 35 5,193 0.355
BHPBO7 25/06/2015 Put 37.000 4.825 5.425 0.000   6,097 4.660
BHPET7 25/06/2015 Call 37.010 0.290 0.290 0.000   607 0.350
BHPEU7 25/06/2015 Put 37.010 0.000 0.000 0.000   47 4.585
BHPJT8 25/06/2015 Call 37.500 0.230 0.230 0.000   530 0.280
BHPJU8 25/06/2015 Put 37.500 5.490 5.490 0.000   1,074 5.105
BHPXU7 25/06/2015 Call 37.510 0.230 0.230 0.000   0 0.280
BHPXV7 25/06/2015 Put 37.510 5.390 5.390 0.000   55 5.010
BHPMG7 25/06/2015 Call 38.000 0.180 0.180 0.000   1,871 0.230
BHPMH7 25/06/2015 Put 38.000 5.955 5.955 0.000   348 5.560
BHPSS8 25/06/2015 Call 38.010 0.185 0.185 0.000   35 0.225
BHPSR8 25/06/2015 Put 38.010 5.835 5.835 0.000   103 5.455
BHPJR8 25/06/2015 Call 38.500 0.145 0.145 0.000   110 0.180
BHPJS8 25/06/2015 Put 38.500 6.430 6.430 0.000   101 6.030
BHPUE7 25/06/2015 Call 39.000 0.110 0.110 0.000   836 0.145
BHPUF7 25/06/2015 Put 39.000 6.915 6.915 0.000   165 6.505
BHPST8 25/06/2015 Call 39.010 0.115 0.115 0.000   25 0.145
BHPT18 25/06/2015 Put 39.010 6.760 6.760 0.000   48 6.370
BHPJV8 25/06/2015 Call 39.500 0.090 0.090 0.000   250 0.115
BHPJW8 25/06/2015 Put 39.500 7.405 7.405 0.000   440 6.990
BHPEH7 25/06/2015 Call 39.510 0.090 0.090 0.000   100 0.115
BHPEI7 25/06/2015 Put 39.510 7.235 7.235 0.000   15 6.840
BHPBU7 25/06/2015 Call 40.000 0.070 0.070 0.000   1,866 0.095
BHPBT7 25/06/2015 Put 40.000 7.900 7.900 0.000   636 7.480
BHPT38 25/06/2015 Call 40.010 0.070 0.070 0.000   0 0.095
BHPT28 25/06/2015 Put 40.010 7.710 7.710 0.000   371 7.320
BHPKW8 25/06/2015 Call 40.500 0.055 0.055 0.000   0 0.075
BHPKX8 25/06/2015 Put 40.500 8.395 8.395 0.000   55 7.975
BHPEO7 25/06/2015 Call 40.510 0.055 0.055 0.000   0 0.075
BHPEL7 25/06/2015 Put 40.510 8.190 8.190 0.000   85 7.805
BHPLF8 25/06/2015 Call 41.000 0.040 0.040 0.000   1,332 0.060
BHPLG8 25/06/2015 Put 41.000 8.895 8.895 0.000   100 8.475
BHPKO9 25/06/2015 Call 41.010 0.040 0.040 0.000   0 0.060
BHPKP9 25/06/2015 Put 41.010 8.675 8.675 0.000   250 8.290
BHPM18 25/06/2015 Call 41.500 0.030 0.030 0.000   200 0.050
BHPM28 25/06/2015 Put 41.500 9.395 9.395 0.000   0 8.970
BHPRG8 25/06/2015 Call 42.000 0.025 0.025 0.000   181 0.040
BHPRH8 25/06/2015 Put 42.000 9.890 9.890 0.000   125 9.470
BHPKR9 25/06/2015 Call 42.010 0.025 0.025 0.000   0 0.040
BHPKQ9 25/06/2015 Put 42.010 9.650 9.650 0.000   155 9.280
BHPMV8 25/06/2015 Call 42.500 0.020 0.020 0.000   10 0.030
BHPMW8 25/06/2015 Put 42.500 10.390 10.390 0.000   0 9.970
BHPXL9 25/06/2015 Call 42.510 0.020 0.020 0.000   0 0.035
BHPXM9 25/06/2015 Put 42.510 10.140 10.140 0.000   24 9.775
BHPBV7 25/06/2015 Call 43.000 0.015 0.015 0.000   115 0.025
BHPBW7 25/06/2015 Put 43.000 10.890 10.890 0.000   190 10.470
BHPY69 25/06/2015 Call 43.010 0.015 0.015 0.000   0 0.025
BHPY59 25/06/2015 Put 43.010 10.635 10.635 0.000   265 10.270
BHPY99 25/06/2015 Call 43.510 0.010 0.010 0.000   0 0.020
BHPYA9 25/06/2015 Put 43.510 11.125 11.125 0.000   0 10.760
BHPG18 25/06/2015 Call 44.000 0.008 0.008 0.000   412 0.015
BHPG28 25/06/2015 Put 44.000 11.890 11.890 0.000   566 11.465
BHPFO7 25/06/2015 Call 44.010 0.008 0.008 0.000   0 0.015
BHPFN7 25/06/2015 Put 44.010 11.620 11.620 0.000   0 11.250
BHPGW9 25/06/2015 Call 45.010 0.005 0.005 0.000   0 0.010
BHPGV9 25/06/2015 Put 45.010 12.610 12.610 0.000   133 12.225
BHPBY7 25/06/2015 Call 46.000 0.002 0.002 0.000   220 0.006
BHPBX7 25/06/2015 Put 46.000 13.890 13.890 0.000   317 13.460
BHPSD8 25/06/2015 Call 46.500 0.002 0.002 0.000   0 0.005
BHPSG8 25/06/2015 Put 46.500 14.390 14.390 0.000   0 13.960
BHPIN8 25/06/2015 Call 47.000 0.001 0.001 0.000   111 0.004
BHPIO8 25/06/2015 Put 47.000 14.890 14.890 0.000   0 14.460
BHPSL8 25/06/2015 Call 47.010 0.001 0.001 0.000   0 0.004
BHPSM8 25/06/2015 Put 47.010 14.595 14.595 0.000   166 14.205
BHPSK8 25/06/2015 Call 47.500 0.001 0.001 0.000   0 0.003
BHPSH8 25/06/2015 Put 47.500 15.390 15.390 0.000   0 14.960
BHPIQ8 25/06/2015 Call 48.000 0.001 0.001 0.000   504 0.002
BHPIP8 25/06/2015 Put 48.000 15.890 15.890 0.000   0 15.460
BHPKG7 25/06/2015 Call 49.000 0.000 0.000 0.000   500 0.001
BHPKF7 25/06/2015 Put 49.000 16.890 16.890 0.000   0 16.455
BHPKH7 25/06/2015 Call 52.000 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 52.000 19.890 19.890 0.000   0 19.455
BHPWB8 25/06/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 54.010 21.545 21.545 0.000   50 21.120
BHPQX7 30/07/2015 Call 25.500 7.390 7.390 0.000   0 7.820
BHPQY7 30/07/2015 Put 25.500 0.220 0.220 0.000   0 0.310
BHPQV7 30/07/2015 Call 26.000 6.890 6.890 0.000   0 7.330
BHPQW7 30/07/2015 Put 26.000 0.275 0.275 0.000   20 0.355
BHPPY7 30/07/2015 Call 26.500 6.395 6.395 0.000   0 6.835
BHPPZ7 30/07/2015 Put 26.500 0.345 0.345 0.000   60 0.400
BHPR67 30/07/2015 Call 27.000 5.905 5.905 0.000   0 6.355
BHPR77 30/07/2015 Put 27.000 0.425 0.425 0.000   60 0.455
BHPV97 30/07/2015 Call 27.010 5.725 5.725 0.000   0 6.210
BHPVA7 30/07/2015 Put 27.010 0.425 0.425 0.000   0 0.450
BHPPW7 30/07/2015 Call 27.500 5.440 5.440 0.000   0 5.880
BHPPX7 30/07/2015 Put 27.500 0.515 0.515 0.000   20 0.515
BHPR87 30/07/2015 Call 28.000 4.985 4.985 0.000   0 5.410
BHPR97 30/07/2015 Put 28.000 0.615 0.615 0.000   100 0.580
BHPVC7 30/07/2015 Call 28.010 4.920 4.920 0.000   0 5.345
BHPVB7 30/07/2015 Put 28.010 0.615 0.615 0.000   0 0.580
BHPQ17 30/07/2015 Call 28.500 4.200 4.795 0.000   0 4.980
BHPQ27 30/07/2015 Put 28.500 0.615 0.905 0.000   55 0.665
BHPRT7 30/07/2015 Call 29.000 3.800 4.400 0.000   13 4.550
BHPRU7 30/07/2015 Put 29.000 0.720 1.010 0.000   550 0.755
BHPQ37 30/07/2015 Call 29.500 3.425 4.025 0.000   60 4.145
BHPQ47 30/07/2015 Put 29.500 0.840 1.135 0.000   170 0.860
BHPR27 30/07/2015 Call 30.000 3.065 3.665 0.000   406 3.765
BHPR37 30/07/2015 Put 30.000 0.975 1.270 0.000   125 0.985
BHPQ57 30/07/2015 Call 30.500 2.725 3.320 0.000   113 3.395
BHPQ67 30/07/2015 Put 30.500 1.130 1.425 1.335 60 61 1.115
BHPR47 30/07/2015 Call 31.000 2.450 2.945 0.000   28 3.055
BHPR57 30/07/2015 Put 31.000 1.250 1.645 1.525 20 50 1.270
BHPUI7 30/07/2015 Call 31.010 2.745 2.745 0.000   180 3.045
BHPUJ7 30/07/2015 Put 31.010 1.430 1.430 0.000   140 1.255
BHPQ77 30/07/2015 Call 31.500 2.140 2.635 0.000   50 2.720
BHPQ87 30/07/2015 Put 31.500 1.445 1.840 0.000   10 1.430
BHPUL7 30/07/2015 Call 31.510 2.435 2.435 0.000   0 2.715
BHPUK7 30/07/2015 Put 31.510 1.620 1.620 0.000   0 1.425
BHPQZ7 30/07/2015 Call 32.000 1.855 2.350 0.000   60 2.420
BHPR17 30/07/2015 Put 32.000 1.655 2.050 0.000   120 1.630
BHPUM7 30/07/2015 Call 32.010 2.145 2.145 0.000   0 2.405
BHPUN7 30/07/2015 Put 32.010 1.825 1.825 0.000   0 1.610
BHPQT7 30/07/2015 Call 32.500 1.640 2.035 0.000   83 2.120
BHPQU7 30/07/2015 Put 32.500 1.840 2.335 0.000   0 1.830
BHPUP7 30/07/2015 Call 32.510 1.880 1.880 0.000   30 2.120
BHPUO7 30/07/2015 Put 32.510 2.055 2.055 0.000   0 1.815
BHPRX7 30/07/2015 Call 33.000 1.395 1.790 1.510 20 961 1.860
BHPRY7 30/07/2015 Put 33.000 2.140 2.590 0.000   500 2.070
BHPRZ7 30/07/2015 Call 33.500 1.170 1.565 0.000   1,578 1.605
BHPS17 30/07/2015 Put 33.500 2.375 2.870 0.000   0 2.315
BHPS27 30/07/2015 Call 34.000 1.020 1.315 0.000 20 270 1.395
BHPS37 30/07/2015 Put 34.000 2.625 3.225 0.000   20 2.600
BHPTD7 30/07/2015 Call 34.500 0.845 1.135 0.000   708 1.190
BHPTE7 30/07/2015 Put 34.500 2.950 3.550 0.000   0 2.890
BHPTH7 30/07/2015 Call 35.000 0.685 0.980 0.000 20 1,035 1.025
BHPTI7 30/07/2015 Put 35.000 3.300 3.895 0.000   0 3.225
BHPTB7 30/07/2015 Call 35.500 0.800 0.800 0.000   560 0.870
BHPTC7 30/07/2015 Put 35.500 3.940 3.940 0.000   0 3.570
BHPUC7 30/07/2015 Call 36.000 0.000 0.000 0.000   140 0.735
BHPUD7 30/07/2015 Put 36.000 0.000 0.000 0.000   0 3.955
BHPV17 30/07/2015 Call 36.500 0.000 0.000 0.000   0 0.610
BHPV27 30/07/2015 Put 36.500 0.000 0.000 0.000   0 4.355
BHPVZ7 30/07/2015 Call 37.000 0.535 0.535 0.000   0 0.515
BHPW17 30/07/2015 Put 37.000 5.150 5.150 0.000   0 4.775
BHPXO7 30/07/2015 Call 37.500 0.465 0.465 0.000   0 0.465
BHPXP7 30/07/2015 Put 37.500 5.590 5.590 0.000   0 5.195
BHPV47 30/07/2015 Call 43.010 0.065 0.065 0.000   0 0.060
BHPV37 30/07/2015 Put 43.010 10.575 10.575 0.000   0 10.145
BHPX57 27/08/2015 Call 30.000 3.560 3.560 0.000   0 3.980
BHPX67 27/08/2015 Put 30.000 1.205 1.205 0.000   320 1.160
BHPWA7 27/08/2015 Call 30.500 0.000 0.000 0.000   25 3.625
BHPWB7 27/08/2015 Put 30.500 0.000 0.000 0.000   0 1.300
BHPX37 27/08/2015 Call 31.000 2.950 2.950 0.000   0 3.285
BHPX47 27/08/2015 Put 31.000 1.570 1.570 0.000   82 1.455
BHPW67 27/08/2015 Call 31.500 2.675 2.675 0.000   0 2.960
BHPW77 27/08/2015 Put 31.500 1.775 1.775 0.000   20 1.625
BHPX17 27/08/2015 Call 32.000 2.400 2.400 0.000   0 2.665
BHPX27 27/08/2015 Put 32.000 1.985 1.985 0.000   0 1.825
BHPW47 27/08/2015 Call 32.500 2.150 2.150 0.000   0 2.370
BHPW57 27/08/2015 Put 32.500 2.225 2.225 0.000   0 2.025
BHPWC7 27/08/2015 Call 33.000 1.905 1.905 0.000   0 2.110
BHPWD7 27/08/2015 Put 33.000 2.475 2.475 0.000   500 2.260
BHPX97 27/08/2015 Call 33.500 1.680 1.680 0.000   0 1.855
BHPXA7 27/08/2015 Put 33.500 2.755 2.755 0.000   0 2.500
BHPWY7 27/08/2015 Call 34.000 1.470 1.470 0.000   0 1.635
BHPWZ7 27/08/2015 Put 34.000 3.050 3.050 0.000   0 2.780
BHPX77 27/08/2015 Call 34.500 1.275 1.275 0.000   0 1.425
BHPX87 27/08/2015 Put 34.500 3.365 3.365 0.000   0 3.070
BHPWG7 27/08/2015 Call 35.000 1.105 1.105 0.000   0 1.240
BHPWH7 27/08/2015 Put 35.000 3.700 3.700 0.000   0 3.395
BHPXD7 27/08/2015 Call 35.500 0.950 0.950 0.000   0 1.075
BHPXF7 27/08/2015 Put 35.500 4.055 4.055 0.000   0 3.735
BHPWW7 27/08/2015 Call 36.000 0.000 0.000 0.000   470 0.925
BHPWX7 27/08/2015 Put 36.000 4.425 4.425 0.000   0 4.100
BHPXB7 27/08/2015 Call 36.500 0.000 0.000 0.000   0 0.790
BHPXC7 27/08/2015 Put 36.500 0.000 0.000 4.975 200 0 4.480
BHPW87 27/08/2015 Call 37.000 0.615 0.615 0.000   0 0.670
BHPW97 27/08/2015 Put 37.000 5.270 5.425 5.350 150 1,096 4.875
BHPXQ7 27/08/2015 Call 37.500 0.525 0.525 0.000   0 0.570
BHPXR7 27/08/2015 Put 37.500 5.630 5.630 0.000   0 5.280
BHPXH7 27/08/2015 Call 39.510 0.285 0.285 0.000   0 0.300
BHPXG7 27/08/2015 Put 39.510 7.245 7.245 0.000   0 6.865
BHPMM7 24/09/2015 Call 16.000 16.885 16.885 0.000   0 17.315
BHPML7 24/09/2015 Put 16.000 0.025 0.025 0.000   0 0.065
BHPMN7 24/09/2015 Call 16.500 16.385 16.385 0.000   0 16.815
BHPMO7 24/09/2015 Put 16.500 0.035 0.035 0.000   0 0.075
BHPR59 24/09/2015 Call 17.000 15.885 15.885 0.000   0 16.315
BHPR69 24/09/2015 Put 17.000 0.045 0.045 0.000   635 0.080
BHPR39 24/09/2015 Call 17.500 15.385 15.385 0.000   0 15.815
BHPR49 24/09/2015 Put 17.500 0.055 0.055 0.000   0 0.090
BHPCV9 24/09/2015 Call 18.000 14.885 14.885 0.000   0 15.315
BHPCW9 24/09/2015 Put 18.000 0.070 0.070 0.000   825 0.100
BHPCU9 24/09/2015 Call 19.000 13.885 13.885 0.000   0 14.315
BHPCT9 24/09/2015 Put 19.000 0.110 0.110 0.000   600 0.130
BHPI49 24/09/2015 Call 19.500 13.385 13.385 0.000   0 13.820
BHPII9 24/09/2015 Put 19.500 0.100 0.175 0.000   200 0.145
BHPCL9 24/09/2015 Call 20.000 12.885 12.885 0.000   0 13.320
BHPCS9 24/09/2015 Put 20.000 0.110 0.200 0.000   1,244 0.160
BHPCK9 24/09/2015 Call 21.000 11.885 11.885 0.000   0 12.320
BHPCJ9 24/09/2015 Put 21.000 0.155 0.245 0.000   6,402 0.205
BHPCH9 24/09/2015 Call 22.000 10.885 10.885 0.000   160 11.320
BHPCI9 24/09/2015 Put 22.000 0.185 0.325 0.000   207 0.255
BHPWQ8 24/09/2015 Call 23.000 9.885 9.885 0.000   0 10.320
BHPWP8 24/09/2015 Put 23.000 0.260 0.400 0.000   0 0.315
BHPIQ9 24/09/2015 Call 23.010 8.705 8.705 0.000   0 9.245
BHPIP9 24/09/2015 Put 23.010 0.255 0.400 0.000   700 0.315
BHPWR8 24/09/2015 Call 23.500 9.385 9.385 0.000   0 9.820
BHPWS8 24/09/2015 Put 23.500 0.300 0.440 0.000   0 0.350
BHPIR9 24/09/2015 Call 23.510 8.250 8.250 0.000   0 8.770
BHPIS9 24/09/2015 Put 23.510 0.300 0.440 0.000   0 0.350
BHPWU8 24/09/2015 Call 24.000 8.885 8.885 0.000   0 9.320
BHPWT8 24/09/2015 Put 24.000 0.425 0.425 0.000   570 0.395
BHPIU9 24/09/2015 Call 24.010 7.805 7.805 0.000   0 8.305
BHPIT9 24/09/2015 Put 24.010 0.420 0.420 0.000   1,065 0.390
BHPWV8 24/09/2015 Call 24.500 8.385 8.385 0.000   0 8.820
BHPWW8 24/09/2015 Put 24.500 0.475 0.475 0.000   200 0.440
BHPIX9 24/09/2015 Call 24.510 7.365 7.365 0.000   0 7.850
BHPIY9 24/09/2015 Put 24.510 0.475 0.475 0.000   120 0.435
BHPWY8 24/09/2015 Call 25.000 7.885 7.885 0.000   0 8.320
BHPWX8 24/09/2015 Put 25.000 0.535 0.535 0.000   400 0.485
BHPJ19 24/09/2015 Call 25.010 6.940 6.940 0.000   4 7.410
BHPIZ9 24/09/2015 Put 25.010 0.535 0.535 0.000   70 0.485
BHPZN9 24/09/2015 Call 25.500 7.385 7.385 0.000   20 7.820
BHPZO9 24/09/2015 Put 25.500 0.605 0.605 0.000   30 0.545
BHPVG9 24/09/2015 Call 26.000 6.885 6.885 0.000   0 7.330
BHPVH9 24/09/2015 Put 26.000 0.675 0.675 0.000   660 0.610
BHPLC7 24/09/2015 Call 26.010 5.790 6.490 0.000   0 6.560
BHPLB7 24/09/2015 Put 26.010 0.675 0.675 0.000   10 0.605
BHPVI9 24/09/2015 Call 26.500 5.945 6.645 0.000   15 6.845
BHPVJ9 24/09/2015 Put 26.500 0.615 0.905 0.000   515 0.675
BHPVK9 24/09/2015 Call 27.000 5.515 6.215 0.000   200 6.385
BHPVL9 24/09/2015 Put 27.000 0.710 1.000 0.000   530 0.760
BHPL37 24/09/2015 Call 27.010 4.985 5.680 0.000   100 5.745
BHPL47 24/09/2015 Put 27.010 0.705 1.000 0.000   0 0.755
BHPTT9 24/09/2015 Call 27.500 5.100 5.795 0.000   2 5.935
BHPTU9 24/09/2015 Put 27.500 0.815 1.105 0.000   210 0.855
BHPPP9 24/09/2015 Call 28.000 4.735 5.330 0.000   1,079 5.510
BHPPQ9 24/09/2015 Put 28.000 0.930 1.225 0.000   1,250 0.950
BHPQU9 24/09/2015 Call 28.010 4.265 4.865 0.000   1,220 4.965
BHPQV9 24/09/2015 Put 28.010 0.930 1.220 0.000   930 0.950
BHPNK9 24/09/2015 Call 28.500 4.350 4.945 0.000   204 5.100
BHPNL9 24/09/2015 Put 28.500 1.060 1.355 0.000   320 1.070
BHPLU8 24/09/2015 Call 29.000 3.975 4.570 0.000   618 4.710
BHPLT8 24/09/2015 Put 29.000 1.205 1.545 0.000   2,736 1.195
BHPQZ9 24/09/2015 Call 29.010 3.550 4.150 0.000   200 4.230
BHPQY9 24/09/2015 Put 29.010 1.200 1.490 0.000   1,235 1.195
BHPLR8 24/09/2015 Call 29.500 3.685 4.200 0.000   2,925 4.335
BHPLS8 24/09/2015 Put 29.500 1.310 1.705 0.000 10 570 1.340
BHPLQ8 24/09/2015 Call 30.000 3.260 3.860 0.000 50 1,951 3.980
BHPLP8 24/09/2015 Put 30.000 1.485 1.875 0.000   315 1.500
BHPLW8 24/09/2015 Call 30.500 2.930 3.525 0.000   471 3.630
BHPLX8 24/09/2015 Put 30.500 1.670 2.060 0.000   504 1.665
BHPSE8 24/09/2015 Call 31.000 2.610 3.205 0.000   1,254 3.305
BHPSF8 24/09/2015 Put 31.000 2.035 2.170 0.000   1,111 1.860
BHPIM9 24/09/2015 Call 31.010 2.350 2.845 0.000   292 2.925
BHPIL9 24/09/2015 Put 31.010 1.820 2.315 2.150 10 523 1.850
BHPZR8 24/09/2015 Call 31.500 2.365 2.860 0.000   1,263 2.990
BHPZS8 24/09/2015 Put 31.500 2.050 2.535 0.000 10 470 2.060
BHPQT8 24/09/2015 Call 32.000 2.085 2.580 2.420 15 500 2.685
BHPQU8 24/09/2015 Put 32.000 2.290 2.780 0.000   1,736 2.285
BHPKK9 24/09/2015 Call 32.010 1.825 2.320 0.000   286 2.365
BHPKL9 24/09/2015 Put 32.010 2.280 2.775 0.000   514 2.275
BHPB19 24/09/2015 Call 32.500 1.825 2.320 0.000   203 2.415
BHPB29 24/09/2015 Put 32.500 2.540 3.040 0.000   18 2.525
BHPE39 24/09/2015 Call 32.510 1.640 2.035 0.000   40 2.110
BHPE49 24/09/2015 Put 32.510 2.490 3.085 0.000   1,040 2.515
BHPQN8 24/09/2015 Call 33.000 1.635 2.030 0.000   450 2.140
BHPQO8 24/09/2015 Put 33.000 2.775 3.375 0.000   2,004 2.775
BHPE69 24/09/2015 Call 33.010 1.420 1.815 0.000   180 1.875
BHPE59 24/09/2015 Put 33.010 2.765 3.360 0.000   1,305 2.770
BHPZV8 24/09/2015 Call 33.500 1.405 1.800 0.000   759 1.905
BHPZW8 24/09/2015 Put 33.500 3.075 3.670 0.000   5,133 3.055
BHPE79 24/09/2015 Call 33.510 1.220 1.615 0.000   72 1.655
BHPE89 24/09/2015 Put 33.510 3.315 3.315 0.000   410 3.040
BHPQL8 24/09/2015 Call 34.000 1.210 1.600 0.000   946 1.670
BHPQM8 24/09/2015 Put 34.000 3.635 3.635 0.000   903 3.340
BHPLW7 24/09/2015 Call 34.010 1.090 1.385 0.000   230 1.450
BHPLX7 24/09/2015 Put 34.010 3.620 3.620 0.000   150 3.335
BHPZX8 24/09/2015 Call 34.500 1.075 1.365 0.000   1,028 1.470
BHPZY8 24/09/2015 Put 34.500 3.960 3.960 0.000   308 3.660
BHPS87 24/09/2015 Call 34.510 0.930 1.225 0.000 10 40 1.270
BHPS97 24/09/2015 Put 34.510 3.950 3.950 0.000   7 3.645
BHPQJ8 24/09/2015 Call 35.000 0.905 1.200 0.000   1,327 1.280
BHPQK8 24/09/2015 Put 35.000 4.305 4.305 0.000   850 3.980
BHPY78 24/09/2015 Call 35.010 0.780 1.075 0.000   1,018 1.105
BHPY68 24/09/2015 Put 35.010 4.290 4.290 0.000   3,181 3.970
BHPZT8 24/09/2015 Call 35.500 0.760 1.055 0.000   300 1.115
BHPZU8 24/09/2015 Put 35.500 0.000 0.000 0.000   358 4.330
BHPSL7 24/09/2015 Call 35.510 0.650 0.945 0.000   56 0.960
BHPSK7 24/09/2015 Put 35.510 4.650 4.650 0.000   0 4.310
BHPQX8 24/09/2015 Call 36.000 0.625 0.920 0.000   830 0.975
BHPQY8 24/09/2015 Put 36.000 0.000 0.000 0.000   550 4.685
BHPEJ9 24/09/2015 Call 36.010 0.585 0.780 0.000   1,850 0.835
BHPEI9 24/09/2015 Put 36.010 0.000 0.000 0.000   2,891 4.670
BHPB59 24/09/2015 Call 36.500 0.000 0.000 0.000   124 0.840
BHPB69 24/09/2015 Put 36.500 0.000 0.000 0.000   90 5.055
BHPEK9 24/09/2015 Call 36.510 0.000 0.000 0.000   200 0.725
BHPEL9 24/09/2015 Put 36.510 0.000 0.000 0.000 40 275 5.040
BHPQZ8 24/09/2015 Call 37.000 0.590 0.590 0.000   384 0.730
BHPRQ8 24/09/2015 Put 37.000 5.840 5.840 0.000   91 5.445
BHPT57 24/09/2015 Call 37.010 0.530 0.000 0.000   1,700 0.625
BHPT67 24/09/2015 Put 37.010 5.825 5.825 0.000   0 5.425
BHPB79 24/09/2015 Call 37.500 0.510 0.510 0.000   43 0.625
BHPB89 24/09/2015 Put 37.500 6.260 6.260 0.000   395 5.840
BHPQP8 24/09/2015 Call 38.000 0.430 0.430 0.000   110 0.535
BHPQQ8 24/09/2015 Put 38.000 6.685 6.685 0.000   55 6.250
BHPT97 24/09/2015 Call 38.010 0.370 0.370 0.000   0 0.460
BHPTA7 24/09/2015 Put 38.010 0.000 0.000 0.000   0 6.230
BHPB39 24/09/2015 Call 38.500 0.370 0.370 0.000   410 0.450
BHPB49 24/09/2015 Put 38.500 7.120 7.120 0.000   110 6.670
BHPQR8 24/09/2015 Call 39.000 0.315 0.315 0.000   490 0.380
BHPQS8 24/09/2015 Put 39.000 7.565 7.565 0.000   980 7.105
BHPQV8 24/09/2015 Call 40.000 0.230 0.230 0.000   80 0.265
BHPQW8 24/09/2015 Put 40.000 8.470 8.470 0.000   318 7.995
BHPU88 24/09/2015 Call 41.000 0.160 0.160 0.000   115 0.180
BHPU98 24/09/2015 Put 41.000 9.395 9.395 0.000   0 8.920
BHPYT9 24/09/2015 Call 41.010 0.140 0.140 0.000   200 0.155
BHPYU9 24/09/2015 Put 41.010 9.375 9.375 0.000   900 8.895
BHPYR9 24/09/2015 Call 41.510 0.120 0.120 0.000   0 0.130
BHPYS9 24/09/2015 Put 41.510 9.840 9.840 0.000   27 9.365
BHPV18 24/09/2015 Call 42.000 0.110 0.110 0.000   1,314 0.120
BHPV28 24/09/2015 Put 42.000 10.340 10.340 0.000   155 9.865
BHPWT9 24/09/2015 Call 42.010 0.100 0.100 0.000   0 0.105
BHPWU9 24/09/2015 Put 42.010 10.315 10.315 0.000   900 9.840
BHPXN9 24/09/2015 Call 42.510 0.085 0.085 0.000   0 0.085
BHPXS9 24/09/2015 Put 42.510 10.790 10.790 0.000   7 10.320
BHPB37 24/09/2015 Call 43.000 0.080 0.080 0.000   15 0.080
BHPB47 24/09/2015 Put 43.000 11.290 11.290 0.000   0 10.825
BHPYV9 24/09/2015 Call 43.010 0.070 0.070 0.000   0 0.070
BHPYW9 24/09/2015 Put 43.010 11.265 11.265 0.000   100 10.800
BHPT88 24/09/2015 Call 44.000 0.055 0.055 0.000   203 0.050
BHPT98 24/09/2015 Put 44.000 12.250 12.250 0.000   65 11.780
BHPYZ9 24/09/2015 Call 44.010 0.050 0.050 0.000   0 0.040
BHPYX9 24/09/2015 Put 44.010 12.225 12.225 0.000   0 11.750
BHPMP7 17/12/2015 Call 16.000 16.885 16.885 0.000   0 17.315
BHPMQ7 17/12/2015 Put 16.000 0.005 0.005 0.000   900 0.095
BHPMS7 17/12/2015 Call 18.000 14.885 14.885 0.000   0 15.315
BHPMR7 17/12/2015 Put 18.000 0.020 0.020 0.000   0 0.160
BHPJP7 17/12/2015 Call 20.010 11.675 11.675 0.000   0 12.625
BHPJQ7 17/12/2015 Put 20.010 0.075 0.075 0.000   6,370 0.250
BHPG27 17/12/2015 Call 23.000 9.890 9.890 0.000   0 10.320
BHPG37 17/12/2015 Put 23.000 0.300 0.300 0.000   1,523 0.465
BHPJS7 17/12/2015 Call 23.010 8.910 8.910 0.000   0 9.740
BHPJR7 17/12/2015 Put 23.010 0.300 0.300 0.000   350 0.460
BHPMF7 17/12/2015 Call 23.500 9.390 9.390 0.000   0 9.825
BHPMI7 17/12/2015 Put 23.500 0.365 0.365 0.000   0 0.510
BHPBJ7 17/12/2015 Call 24.000 8.890 8.890 0.000   0 9.330
BHPBK7 17/12/2015 Put 24.000 0.435 0.435 0.000   640 0.555
BHPI57 17/12/2015 Call 24.500 8.390 8.390 0.000   0 8.835
BHPI67 17/12/2015 Put 24.500 0.515 0.515 0.000   60 0.620
BHPVM9 17/12/2015 Call 25.000 7.890 7.890 0.000   0 8.345
BHPVO9 17/12/2015 Put 25.000 0.610 0.610 0.000   515 0.690
BHPJX7 17/12/2015 Call 25.010 7.215 7.215 0.000   0 7.850
BHPJY7 17/12/2015 Put 25.010 0.605 0.605 0.000   160 0.680
BHPI97 17/12/2015 Call 25.500 7.390 7.390 0.000   0 7.860
BHPIF7 17/12/2015 Put 25.500 0.705 0.705 0.000   15 0.760
BHPVP9 17/12/2015 Call 26.000 6.915 6.915 0.000   0 7.380
BHPVQ9 17/12/2015 Put 26.000 0.820 0.820 0.000   471 0.840
BHPK17 17/12/2015 Call 26.010 6.435 6.435 0.000   0 6.975
BHPJZ7 17/12/2015 Put 26.010 0.810 0.810 0.000   185 0.835
BHPI77 17/12/2015 Call 26.500 6.065 6.765 0.000   0 6.930
BHPI87 17/12/2015 Put 26.500 0.940 0.940 0.000   1,515 0.935
BHPXQ9 17/12/2015 Call 27.000 5.655 6.355 0.000   120 6.490
BHPXR9 17/12/2015 Put 27.000 1.060 1.060 0.000   4,083 1.030
BHPK27 17/12/2015 Call 27.010 5.700 5.700 0.000   0 6.155
BHPK37 17/12/2015 Put 27.010 1.055 1.055 0.000   0 1.020
BHPGU7 17/12/2015 Call 27.500 5.260 5.960 0.000   30 6.065
BHPGV7 17/12/2015 Put 27.500 1.210 1.210 0.000   110 1.135
BHPSK9 17/12/2015 Call 28.000 4.925 5.520 0.000   198 5.665
BHPUD9 17/12/2015 Put 28.000 1.205 1.605 0.000   2,526 1.255
BHPK57 17/12/2015 Call 28.010 5.005 5.005 0.000   180 5.385
BHPK47 17/12/2015 Put 28.010 1.335 1.335 0.000   145 1.240
BHPGW7 17/12/2015 Call 28.500 4.555 5.155 0.000   40 5.275
BHPGX7 17/12/2015 Put 28.500 1.330 1.720 0.000   110 1.380
BHPMK9 17/12/2015 Call 29.000 4.200 4.795 0.000   2,230 4.895
BHPML9 17/12/2015 Put 29.000 1.485 1.875 0.000   1,281 1.520
BHPKS7 17/12/2015 Call 29.010 4.350 4.350 0.000   50 4.665
BHPKT7 17/12/2015 Put 29.010 1.645 1.645 0.000   60 1.505
BHPGY7 17/12/2015 Call 29.500 3.850 4.445 0.000   0 4.545
BHPGZ7 17/12/2015 Put 29.500 1.650 2.045 0.000   180 1.680
BHPLK9 17/12/2015 Call 30.000 3.520 4.120 3.840 50 670 4.195
BHPLL9 17/12/2015 Put 30.000 1.845 2.245 0.000   3,053 1.840
BHPKV7 17/12/2015 Call 30.010 0.000 0.000 0.000   60 4.000
BHPKU7 17/12/2015 Put 30.010 0.000 0.000 0.000   80 1.815
BHPI37 17/12/2015 Call 30.500 3.205 3.800 0.000   211 3.865
BHPI47 17/12/2015 Put 30.500 1.980 2.475 0.000   10 2.020
BHPJR9 17/12/2015 Call 31.000 2.900 3.500 0.000   376 3.560
BHPJS9 17/12/2015 Put 31.000 2.190 2.685 0.000   1,985 2.225
BHPKW7 17/12/2015 Call 31.010 3.160 3.160 0.000   750 3.400
BHPKX7 17/12/2015 Put 31.010 2.390 2.390 0.000   40 2.185
BHPI17 17/12/2015 Call 31.500 3.020 3.020 0.000   300 3.260
BHPI27 17/12/2015 Put 31.500 2.415 2.910 0.000   88 2.425
BHPS88 17/12/2015 Call 32.000 2.760 2.760 0.000   101 2.985
BHPS98 17/12/2015 Put 32.000 2.605 3.200 0.000   1,058 2.650
BHPKZ7 17/12/2015 Call 32.010 2.650 2.650 0.000   5 2.860
BHPKY7 17/12/2015 Put 32.010 2.840 2.840 0.000   10 2.610
BHPJ37 17/12/2015 Call 32.500 2.510 2.510 0.000   2,005 2.725
BHPJ47 17/12/2015 Put 32.500 3.135 3.135 0.000   2,000 2.890
BHPNW8 17/12/2015 Call 33.000 2.285 2.285 2.210 10 840 2.475
BHPNX8 17/12/2015 Put 33.000 3.435 3.540 3.480 30 2,884 3.135
BHPVE7 17/12/2015 Call 33.010 2.200 2.200 0.000   10 2.385
BHPVD7 17/12/2015 Put 33.010 3.350 3.350 0.000   20 3.090
BHPJT7 17/12/2015 Call 33.500 2.070 2.070 2.000 20 132 2.250
BHPJU7 17/12/2015 Put 33.500 3.415 4.015 0.000   0 3.410
BHPNU8 17/12/2015 Call 34.000 1.860 1.860 0.000   185 2.035
BHPNV8 17/12/2015 Put 34.000 3.720 4.315 0.000   610 3.690
BHPT29 17/12/2015 Call 34.010 1.800 1.800 0.000   475 1.960
BHPT19 17/12/2015 Put 34.010 3.915 3.915 0.000   10 3.630
BHPTJ7 17/12/2015 Call 34.500 1.675 1.675 0.000   40 1.825
BHPTK7 17/12/2015 Put 34.500 4.300 4.300 0.000   20 3.985
BHPNM8 17/12/2015 Call 35.000 1.495 1.495 0.000   315 1.645
BHPNN8 17/12/2015 Put 35.000 4.370 4.965 0.000   283 4.305
BHPN97 17/12/2015 Call 35.010 1.450 1.450 0.000   40 1.590
BHPN87 17/12/2015 Put 35.010 4.550 4.550 0.000   88 4.230
BHPTL7 17/12/2015 Call 35.500 1.325 1.325 0.000   1,548 1.470
BHPTM7 17/12/2015 Put 35.500 4.720 5.315 0.000   0 4.630
BHPNO8 17/12/2015 Call 36.000 0.000 0.000 0.000   685 1.305
BHPNP8 17/12/2015 Put 36.000 5.030 5.725 0.000   657 4.975
BHPN77 17/12/2015 Call 36.010 0.000 0.000 0.000   440 1.270
BHPN67 17/12/2015 Put 36.010 0.000 0.000 0.000   0 4.890
BHPL17 17/12/2015 Call 36.500 0.000 0.000 0.000   8 1.165
BHPL27 17/12/2015 Put 36.500 0.000 0.000 0.000   90 5.340
BHPNQ8 17/12/2015 Call 37.000 0.930 0.930 0.840 20 1,760 1.030
BHPNR8 17/12/2015 Put 37.000 6.110 6.110 0.000   3,099 5.705
BHPT89 17/12/2015 Call 37.010 0.910 0.910 0.000   551 1.005
BHPT79 17/12/2015 Put 37.010 6.005 6.005 0.000   41 5.605
BHPXS7 17/12/2015 Call 37.500 0.830 0.830 0.000   0 0.910
BHPXT7 17/12/2015 Put 37.500 6.515 6.515 0.000   0 6.090
BHPT39 17/12/2015 Call 37.510 0.810 0.810 0.000   48 0.890
BHPT69 17/12/2015 Put 37.510 6.400 6.400 0.000   35 5.980
BHPNS8 17/12/2015 Call 38.000 0.000 0.000 0.000   256 0.805
BHPNT8 17/12/2015 Put 38.000 6.925 6.925 0.000   101 6.485
BHPT99 17/12/2015 Call 38.010 0.000 0.000 0.700 68 82 0.785
BHPTA9 17/12/2015 Put 38.010 6.805 6.805 0.000   951 6.365
BHPN68 17/12/2015 Call 39.000 0.580 0.580 0.000   93 0.620
BHPN78 17/12/2015 Put 39.000 7.775 7.775 0.000   190 7.300
BHPXJ7 17/12/2015 Call 39.510 0.505 0.505 0.000   0 0.540
BHPXI7 17/12/2015 Put 39.510 8.065 8.065 0.000   0 7.570
BHPN88 17/12/2015 Call 40.000 0.340 0.490 0.000   5,264 0.475
BHPN98 17/12/2015 Put 40.000 8.650 8.650 0.000   1,141 8.150
BHPZR9 17/12/2015 Call 40.010 0.450 0.450 0.000   100 0.470
BHPZQ9 17/12/2015 Put 40.010 8.500 8.500 0.000   250 7.990
BHPNK8 17/12/2015 Call 41.000 0.355 0.355 0.000   1,200 0.365
BHPNL8 17/12/2015 Put 41.000 9.550 9.550 0.000   520 9.025
BHPZS9 17/12/2015 Call 41.010 0.350 0.350 0.000   0 0.360
BHPZT9 17/12/2015 Put 41.010 9.385 9.385 0.000   118 8.855
BHPRI8 17/12/2015 Call 42.000 0.275 0.275 0.000   1,830 0.275
BHPRJ8 17/12/2015 Put 42.000 10.470 10.470 0.000   1,100 9.935
BHPXJ9 17/12/2015 Call 42.010 0.270 0.270 0.000   0 0.275
BHPXK9 17/12/2015 Put 42.010 10.290 10.290 0.000   110 9.740
BHPCQ9 17/12/2015 Call 43.000 0.205 0.205 0.000   850 0.205
BHPCR9 17/12/2015 Put 43.000 11.400 11.400 0.000   570 10.865
BHPTA8 17/12/2015 Call 44.000 0.160 0.160 0.000   0 0.155
BHPTB8 17/12/2015 Put 44.000 12.345 12.345 0.000   851 11.815
BHPLP9 17/12/2015 Call 45.000 0.120 0.120 0.000   910 0.115
BHPLO9 17/12/2015 Put 45.000 13.300 13.300 0.000   20 12.785
BHPZB9 17/12/2015 Call 45.010 0.125 0.125 0.000   0 0.115
BHPZC9 17/12/2015 Put 45.010 13.085 13.085 0.000   80 12.545
BHPVK7 17/12/2015 Call 47.010 0.070 0.070 0.000   0 0.065
BHPVJ7 17/12/2015 Put 47.010 14.995 14.995 0.000   50 14.490
BHPLM9 17/12/2015 Call 50.000 0.030 0.030 0.000   343 0.025
BHPLN9 17/12/2015 Put 50.000 18.165 18.165 0.000   280 17.710
BHPMU7 23/03/2016 Call 16.000 16.885 16.885 0.000   0 17.315
BHPMT7 23/03/2016 Put 16.000 0.015 0.015 0.000   0 0.130
BHPMV7 23/03/2016 Call 18.000 14.885 14.885 0.000   0 15.315
BHPMW7 23/03/2016 Put 18.000 0.050 0.050 0.000   0 0.230
BHPMY7 23/03/2016 Call 20.000 12.885 12.885 0.000   0 13.315
BHPMX7 23/03/2016 Put 20.000 0.140 0.140 0.000   150 0.370
BHPG47 23/03/2016 Call 23.000 9.885 9.885 0.000   0 10.315
BHPG57 23/03/2016 Put 23.000 0.450 0.450 0.000   130 0.695
BHPBL7 23/03/2016 Call 24.000 8.885 8.885 0.000   0 9.315
BHPBP7 23/03/2016 Put 24.000 0.620 0.620 0.000   0 0.840
BHPVR9 23/03/2016 Call 25.000 7.885 7.885 0.000   0 8.370
BHPVU9 23/03/2016 Put 25.000 0.825 0.825 0.000   100 1.020
BHPVV9 23/03/2016 Call 26.000 6.935 6.935 0.000   70 7.450
BHPVX9 23/03/2016 Put 26.000 1.065 1.065 0.000   10 1.215
BHPTV9 23/03/2016 Call 27.000 6.110 6.110 0.000   0 6.645
BHPTW9 23/03/2016 Put 27.000 1.370 1.370 0.000   0 1.465
BHPG79 23/03/2016 Call 28.000 5.400 5.400 0.000   0 5.880
BHPG89 23/03/2016 Put 28.000 1.710 1.710 0.000   120 1.740
BHPEM9 23/03/2016 Call 29.000 4.740 4.740 0.000   90 5.170
BHPEN9 23/03/2016 Put 29.000 2.085 2.085 0.000   22 2.055
BHPC69 23/03/2016 Call 30.000 4.145 4.145 0.000   60 4.505
BHPC79 23/03/2016 Put 30.000 0.000 0.000 0.000   40 2.425
BHPG78 23/03/2016 Call 31.000 3.585 3.585 0.000   40 3.880
BHPG88 23/03/2016 Put 31.000 3.000 3.000 0.000   27 2.825
BHPQP7 23/03/2016 Call 32.000 3.080 3.080 0.000   60 3.320
BHPQQ7 23/03/2016 Put 32.000 3.510 3.510 0.000   0 3.295
BHPQR7 23/03/2016 Call 33.000 2.630 2.630 0.000   20 2.800
BHPQS7 23/03/2016 Put 33.000 3.865 4.170 0.000   4,500 3.810
BHPRJ7 23/03/2016 Call 34.000 2.215 2.215 0.000   60 2.340
BHPRK7 23/03/2016 Put 34.000 4.720 4.720 0.000   60 4.360
BHPRH7 23/03/2016 Call 35.000 1.865 1.865 0.000   150 1.945
BHPRI7 23/03/2016 Put 35.000 5.395 5.395 0.000   0 4.990
BHPRL7 23/03/2016 Call 36.000 0.000 0.000 0.000   50 1.590
BHPRM7 23/03/2016 Put 36.000 6.125 6.125 0.000   0 5.655
BHPRF7 23/03/2016 Call 37.000 1.300 1.300 0.000   90 1.300
BHPRG7 23/03/2016 Put 37.000 6.880 6.880 0.000   0 6.355
BHPRN7 23/03/2016 Call 38.000 1.090 1.090 0.000   40 1.050
BHPRO7 23/03/2016 Put 38.000 7.685 7.685 0.000   0 7.110
BHPRP7 23/03/2016 Call 39.000 0.900 0.900 0.000   80 0.830
BHPRQ7 23/03/2016 Put 39.000 8.495 8.495 0.000   0 7.895
BHPRR7 23/03/2016 Call 40.000 0.760 0.760 0.000   135 0.665
BHPRS7 23/03/2016 Put 40.000 9.350 9.350 0.000   0 8.715
BHPSO7 23/03/2016 Call 41.000 0.620 0.620 0.000   0 0.525
BHPSP7 23/03/2016 Put 41.000 10.210 10.210 0.000   0 9.570
BHPT77 23/03/2016 Call 42.000 0.520 0.520 0.000   0 0.420
BHPT87 23/03/2016 Put 42.000 11.100 11.100 0.000   0 10.450
BHPG67 23/06/2016 Call 23.000 9.885 9.885 0.000   0 10.315
BHPG77 23/06/2016 Put 23.000 0.635 0.635 0.000   0 0.810
BHPBQ7 23/06/2016 Call 24.000 8.885 8.885 0.000   0 9.315
BHPBR7 23/06/2016 Put 24.000 0.830 0.830 0.000   50 0.980
BHPVY9 23/06/2016 Call 25.000 7.885 7.885 0.000   35 8.365
BHPVZ9 23/06/2016 Put 25.000 1.080 1.080 0.000   60 1.185
BHPW19 23/06/2016 Call 26.000 6.990 6.990 0.000   0 7.505
BHPW29 23/06/2016 Put 26.000 1.370 1.370 0.000   90 1.415
BHPWI7 23/06/2016 Call 27.000 6.220 6.220 0.000   19 6.745
BHPWJ7 23/06/2016 Put 27.000 1.685 1.685 0.000   195 1.680
BHPG99 23/06/2016 Call 28.000 5.540 5.540 0.000   0 6.025
BHPGK9 23/06/2016 Put 28.000 2.060 2.060 0.000   90 1.985
BHPWE7 23/06/2016 Call 29.000 4.905 4.905 0.000   500 5.340
BHPWF7 23/06/2016 Put 29.000 2.455 2.455 4.790 20 560 2.320
BHPWU7 23/06/2016 Call 30.000 4.330 4.330 0.000   0 4.710
BHPWV7 23/06/2016 Put 30.000 2.895 2.895 3.020 20 196 2.715
BHPWO7 23/06/2016 Call 31.000 3.800 3.800 0.000   40 4.100
BHPWP7 23/06/2016 Put 31.000 3.360 3.360 3.460 20 110 3.125
BHPWK7 23/06/2016 Call 32.000 3.315 3.315 0.000   90 3.565
BHPWL7 23/06/2016 Put 32.000 3.860 3.860 3.600 20 40 3.605
BHPWM7 23/06/2016 Call 33.000 2.885 2.885 0.000   180 3.065
BHPWN7 23/06/2016 Put 33.000 4.415 4.415 0.000   20 4.115
BHPWQ7 23/06/2016 Call 34.000 2.480 2.480 0.000   140 2.620
BHPWR7 23/06/2016 Put 34.000 4.995 4.995 0.000   40 4.675
BHPWS7 23/06/2016 Call 35.000 2.145 2.145 0.000   80 2.220
BHPWT7 23/06/2016 Put 35.000 5.650 5.650 0.000   40 5.280
BHPXM7 23/06/2016 Call 36.000 0.000 0.000 0.000   60 1.865
BHPXN7 23/06/2016 Put 36.000 6.335 6.335 0.000   0 5.915
BHPYA7 23/06/2016 Call 37.000 1.585 1.585 0.000   90 1.565
BHPYB7 23/06/2016 Put 37.000 7.075 7.075 0.000   0 6.615
BHPYO7 23/06/2016 Call 38.000 1.350 1.350 0.000   60 1.290
BHPYP7 23/06/2016 Put 38.000 7.840 7.840 0.000   0 7.335
BHPYS7 23/06/2016 Call 39.000 1.170 1.170 0.000   20 1.075
BHPYT7 23/06/2016 Put 39.000 8.650 8.650 0.000   0 8.100
BHPCL8 23/06/2016 Call 40.000 0.995 0.995 0.000   280 0.880
BHPCM8 23/06/2016 Put 40.000 9.470 9.470 0.000   1 8.895
BHPE78 23/06/2016 Call 41.000 0.855 0.855 0.000   0 0.725
BHPE88 23/06/2016 Put 41.000 10.330 10.330 0.000   0 9.715
BHPV38 23/06/2016 Call 42.000 0.730 0.730 0.000   60 0.585
BHPV48 23/06/2016 Put 42.000 11.190 11.190 0.000   0 10.575
BHPB57 23/06/2016 Call 43.000 0.620 0.620 0.000   0 0.470
BHPB67 23/06/2016 Put 43.000 12.080 12.080 0.000   0 11.450
BHPTC8 23/06/2016 Call 44.000 0.535 0.535 0.000   0 0.380
BHPTD8 23/06/2016 Put 44.000 12.975 12.975 0.000   0 12.340
BHPG87 22/12/2016 Call 23.000 9.880 9.880 0.000   0 10.320
BHPG97 22/12/2016 Put 23.000 0.975 0.975 0.000   90 1.250
BHPBS7 22/12/2016 Call 24.000 8.880 8.880 0.000   0 9.375
BHPBZ7 22/12/2016 Put 24.000 1.220 1.220 0.000   60 1.470
BHPW39 22/12/2016 Call 25.000 7.880 7.880 0.000   0 8.475
BHPW49 22/12/2016 Put 25.000 1.520 1.520 0.000   90 1.735
BHPW59 22/12/2016 Call 26.000 7.125 7.125 0.000   0 7.680
BHPW69 22/12/2016 Put 26.000 1.840 1.840 0.000   60 2.005
BHPTX9 22/12/2016 Call 27.000 6.435 6.435 0.000   0 6.955
BHPTY9 22/12/2016 Put 27.000 2.220 2.220 0.000   3,140 2.330
BHPGL9 22/12/2016 Call 28.000 5.790 5.790 0.000   1,509 6.255
BHPGO9 22/12/2016 Put 28.000 2.620 2.620 0.000   3,500 2.655
BHPEO9 22/12/2016 Call 29.000 5.210 5.210 0.000   0 5.625
BHPEP9 22/12/2016 Put 29.000 3.070 3.070 0.000   87 3.045
BHPC89 22/12/2016 Call 30.000 4.660 4.660 0.000   1,750 5.020
BHPC99 22/12/2016 Put 30.000 3.545 3.545 0.000   1,878 3.445
BHPY79 22/12/2016 Call 31.000 4.170 4.170 0.000   2 4.480
BHPY89 22/12/2016 Put 31.000 4.060 4.060 0.000   35 3.910
BHPR19 22/12/2016 Call 32.000 3.375 3.975 0.000   263 3.965
BHPR29 22/12/2016 Put 32.000 4.600 4.600 0.000   15 4.380
BHPM19 22/12/2016 Call 33.000 2.935 3.535 0.000   277 3.505
BHPM29 22/12/2016 Put 33.000 4.845 5.445 0.000   3,273 4.920
BHPM39 22/12/2016 Call 34.000 2.535 3.135 2.800 20 150 3.070
BHPM49 22/12/2016 Put 34.000 5.805 5.805 0.000   136 5.475
BHPM59 22/12/2016 Call 35.000 2.225 2.725 0.000   60 2.680
BHPM69 22/12/2016 Put 35.000 6.480 6.480 0.000   20 6.085
BHPM79 22/12/2016 Call 36.000 1.900 2.400 0.000   201 2.320
BHPM89 22/12/2016 Put 36.000 0.000 0.000 0.000   0 6.710
BHPM99 22/12/2016 Call 37.000 1.660 2.060 0.000   60 2.000
BHPMA9 22/12/2016 Put 37.000 7.915 7.915 0.000   0 7.390
BHPMB9 22/12/2016 Call 38.000 1.405 1.805 0.000   195 1.715
BHPMC9 22/12/2016 Put 38.000 8.670 8.670 0.000   289 8.085
BHPMD9 22/12/2016 Call 39.000 1.470 1.470 0.000   0 1.460
BHPMM9 22/12/2016 Put 39.000 9.455 9.455 0.000   0 8.825
BHPMN9 22/12/2016 Call 40.000 1.285 1.285 0.000   45 1.240
BHPMO9 22/12/2016 Put 40.000 10.260 10.260 0.000   0 9.580
BHPLY9 22/12/2016 Call 41.000 1.120 1.120 0.000   0 1.050
BHPLZ9 22/12/2016 Put 41.000 11.075 11.075 0.000   25 10.375
BHPNW9 22/12/2016 Call 42.000 0.990 0.990 0.000   36 0.895
BHPNX9 22/12/2016 Put 42.000 11.925 11.925 0.000   0 11.180
BHPB77 22/12/2016 Call 43.000 0.865 0.865 0.000   90 0.750
BHPB87 22/12/2016 Put 43.000 12.775 12.775 0.000   0 12.020
BHPTE8 22/12/2016 Call 44.000 0.755 0.755 0.000   0 0.620
BHPTF8 22/12/2016 Put 44.000 13.640 13.640 0.000   0 12.870
BHPGK7 29/06/2017 Call 23.000 9.880 9.880 0.000   0 10.310
BHPGL7 29/06/2017 Put 23.000 1.640 1.640 0.000   100 1.555
BHPC17 29/06/2017 Call 24.000 8.880 8.880 0.000   0 9.310
BHPC27 29/06/2017 Put 24.000 1.945 1.945 0.000   60 1.855
BHPW79 29/06/2017 Call 25.000 7.880 7.880 0.000   0 8.310
BHPW89 29/06/2017 Put 25.000 2.290 2.290 0.000   40 2.175
BHPW99 29/06/2017 Call 26.000 6.880 6.880 0.000   0 7.310
BHPWA9 29/06/2017 Put 26.000 2.660 2.660 0.000   221 2.545
BHPTZ9 29/06/2017 Call 27.000 5.930 5.930 0.000   0 6.310
BHPU19 29/06/2017 Put 27.000 3.065 3.065 0.000   30 2.920
BHPGP9 29/06/2017 Call 28.000 5.260 5.260 0.000   0 5.570
BHPGQ9 29/06/2017 Put 28.000 3.505 3.505 0.000   610 3.360
BHPEQ9 29/06/2017 Call 29.000 4.665 4.665 0.000   0 4.930
BHPER9 29/06/2017 Put 29.000 3.960 3.960 0.000   2,200 3.805
BHPCF9 29/06/2017 Call 30.000 4.180 4.180 0.000   40 4.370
BHPCG9 29/06/2017 Put 30.000 4.475 4.475 0.000   125 4.300
BHPYI8 29/06/2017 Call 31.000 3.750 3.750 0.000   40 3.860
BHPYJ8 29/06/2017 Put 31.000 4.995 4.995 0.000   60 4.815
BHPKI8 29/06/2017 Call 32.000 3.405 3.405 0.000   40 3.425
BHPKJ8 29/06/2017 Put 32.000 5.565 5.565 0.000   230 5.350
BHPJX8 29/06/2017 Call 33.000 3.075 3.075 0.000   60 3.030
BHPJY8 29/06/2017 Put 33.000 6.150 6.150 0.000   28 5.940
BHPK68 29/06/2017 Call 34.000 2.790 2.790 3.000 20 0 2.695
BHPK78 29/06/2017 Put 34.000 6.760 6.760 0.000   0 6.525
BHPK48 29/06/2017 Call 35.000 2.495 2.495 2.650 20 0 2.385
BHPK58 29/06/2017 Put 35.000 7.410 7.410 0.000   0 7.170
BHPJZ8 29/06/2017 Call 36.000 2.205 2.205 0.000   30 2.115
BHPK18 29/06/2017 Put 36.000 8.070 8.070 0.000   0 7.820
BHPK28 29/06/2017 Call 37.000 1.920 1.920 0.000   40 1.880
BHPK38 29/06/2017 Put 37.000 8.770 8.770 0.000   0 8.490
BHPKC8 29/06/2017 Call 38.000 1.655 1.655 0.000   20 1.660
BHPKD8 29/06/2017 Put 38.000 9.485 9.485 0.000   6 9.205
BHPKE8 29/06/2017 Call 39.000 1.435 1.435 0.000   0 1.485
BHPKF8 29/06/2017 Put 39.000 10.210 10.210 0.000   0 9.925
BHPKA8 29/06/2017 Call 40.000 1.235 1.235 0.000   0 1.320
BHPKB8 29/06/2017 Put 40.000 10.980 10.980 0.000   0 10.670
BHPK88 29/06/2017 Call 41.000 1.090 1.090 0.000   0 1.170
BHPK98 29/06/2017 Put 41.000 11.750 11.750 0.000   0 11.440
BHPLH8 29/06/2017 Call 42.000 0.955 0.955 0.000   0 1.045
BHPLI8 29/06/2017 Put 42.000 12.540 12.540 0.000   0 12.215
BHPM78 29/06/2017 Call 43.000 0.840 0.840 0.000   0 0.930
BHPM88 29/06/2017 Put 43.000 13.360 13.360 0.000   0 13.025
BHPTG8 29/06/2017 Call 44.000 0.755 0.755 0.000   0 0.825
BHPTH8 29/06/2017 Put 44.000 14.175 14.175 0.000   0 13.840
BHPMJ7 21/12/2017 Call 23.000 9.880 9.880 0.000   0 10.310
BHPMK7 21/12/2017 Put 23.000 1.930 1.930 0.000   110 1.845
BHPIY7 21/12/2017 Call 24.000 8.910 8.910 0.000   0 9.310
BHPIZ7 21/12/2017 Put 24.000 2.250 2.250 0.000   60 2.140
BHPIM7 21/12/2017 Call 25.000 8.170 8.170 0.000   0 8.535
BHPIP7 21/12/2017 Put 25.000 2.605 2.605 0.000   40 2.495
BHPIQ7 21/12/2017 Call 26.000 7.490 7.490 0.000   0 7.825
BHPIR7 21/12/2017 Put 26.000 2.980 2.980 0.000   20 2.845
BHPIS7 21/12/2017 Call 27.000 6.850 6.850 0.000   0 7.180
BHPIT7 21/12/2017 Put 27.000 3.405 3.405 0.000   70 3.260
BHPIU7 21/12/2017 Call 28.000 6.265 6.265 0.000   0 6.580
BHPIX7 21/12/2017 Put 28.000 3.830 3.830 0.000   60 3.680
BHPIG7 21/12/2017 Call 29.000 5.725 5.725 0.000   0 6.025
BHPIH7 21/12/2017 Put 29.000 4.325 4.325 0.000   0 4.145
BHPII7 21/12/2017 Call 30.000 5.230 5.230 0.000   0 5.515
BHPIJ7 21/12/2017 Put 30.000 4.820 4.820 0.000   40 4.640
BHPJ17 21/12/2017 Call 31.000 4.755 4.755 0.000   0 5.030
BHPJ27 21/12/2017 Put 31.000 5.355 5.355 0.000   0 5.145
BHPIK7 21/12/2017 Call 32.000 4.325 4.325 0.000   60 4.595
BHPIL7 21/12/2017 Put 32.000 5.925 5.925 0.000   10 5.715
BHPJ57 21/12/2017 Call 33.000 3.900 3.900 0.000   70 4.195
BHPJM7 21/12/2017 Put 33.000 6.500 6.500 0.000   313 6.280
BHPJV7 21/12/2017 Call 34.000 3.510 3.510 0.000   110 3.800
BHPJW7 21/12/2017 Put 34.000 7.135 7.135 0.000   0 6.890
BHPS47 21/12/2017 Call 35.000 3.155 3.155 0.000   60 3.465
BHPS57 21/12/2017 Put 35.000 7.770 7.770 0.000   0 7.530
BHPTN7 21/12/2017 Call 36.000 2.820 2.820 2.620 60 60 3.140
BHPTO7 21/12/2017 Put 36.000 8.440 8.440 0.000   0 8.170
BHPUG7 21/12/2017 Call 37.000 2.585 2.585 0.000   0 2.830
BHPUH7 21/12/2017 Put 37.000 9.135 9.135 0.000   0 8.865
BHPW27 21/12/2017 Call 38.000 2.405 2.405 0.000   0 2.570
BHPW37 21/12/2017 Put 38.000 9.840 9.840 0.000   0 9.570

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.