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 29.340 0.000 29.260 29.350 29.160 29.350 29.040 7,665,104 Options Warrants & Structured Products CFDs XB

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPDP8 28/05/2015 Call 0.010 29.330 29.330 0.000   454 29.330
BHPJ68 28/05/2015 Call 0.100 29.240 29.240 0.000 70 70 29.240
BHPJ78 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPNV7 28/05/2015 Call 15.900 13.440 13.440 0.000   0 13.440
BHPNU7 28/05/2015 Put 15.900 0.000 0.000 0.000   0 0.000
BHPP57 28/05/2015 Call 16.370 12.970 12.970 0.000   0 12.970
BHPP67 28/05/2015 Put 16.370 0.000 0.000 0.000   0 0.000
BHPNW7 28/05/2015 Call 16.380 12.960 12.960 0.000   0 12.960
BHPNX7 28/05/2015 Put 16.380 0.000 0.000 0.000   0 0.000
BHPD77 28/05/2015 Call 16.830 12.510 12.510 0.000   0 12.510
BHPD87 28/05/2015 Put 16.830 0.000 0.000 0.000   0 0.000
BHPNZ7 28/05/2015 Call 17.300 12.040 12.040 0.000   0 12.040
BHPNY7 28/05/2015 Put 17.300 0.000 0.000 0.000   0 0.000
BHPP17 28/05/2015 Call 17.310 12.030 12.030 0.000   0 12.030
BHPP27 28/05/2015 Put 17.310 0.000 0.000 0.000   0 0.000
BHPDK7 28/05/2015 Call 17.770 11.570 11.570 0.000   0 11.570
BHPD97 28/05/2015 Put 17.770 0.000 0.000 0.000   500 0.000
BHPKE7 28/05/2015 Call 18.240 11.100 11.100 0.000   0 11.100
BHPKJ7 28/05/2015 Put 18.240 0.000 0.000 0.000   0 0.000
BHPDL7 28/05/2015 Call 18.700 10.640 10.640 0.000   0 10.640
BHPDM7 28/05/2015 Put 18.700 0.000 0.000 0.000   320 0.000
BHPKD7 28/05/2015 Call 18.710 10.630 10.630 0.000   100 10.630
BHPKC7 28/05/2015 Put 18.710 0.000 0.000 0.000   0 0.000
BHPKL7 28/05/2015 Call 19.170 10.170 10.170 0.000   0 10.170
BHPKK7 28/05/2015 Put 19.170 0.000 0.000 0.000   2,000 0.000
BHPDO7 28/05/2015 Call 19.640 9.700 9.700 0.000   0 9.700
BHPDN7 28/05/2015 Put 19.640 0.000 0.000 0.000   0 0.000
BHPDP7 28/05/2015 Call 20.570 8.770 8.770 0.000   0 8.770
BHPDQ7 28/05/2015 Put 20.570 0.000 0.000 0.000   138 0.000
BHPMD7 28/05/2015 Call 21.980 7.360 7.360 0.000   0 7.360
BHPME7 28/05/2015 Put 21.980 0.000 0.000 0.000   30 0.000
BHPFX7 28/05/2015 Call 22.440 6.900 6.900 0.000   0 6.900
BHPFY7 28/05/2015 Put 22.440 0.000 0.000 0.000   7,225 0.000
BHPFZ7 28/05/2015 Call 22.910 6.430 6.430 0.000   0 6.430
BHPG17 28/05/2015 Put 22.910 0.000 0.000 0.000   20 0.000
BHPBH7 28/05/2015 Call 23.380 5.965 5.965 0.000 40 70 5.965
BHPBI7 28/05/2015 Put 23.380 0.000 0.000 0.000   970 0.000
BHPZL9 28/05/2015 Call 23.850 5.495 5.495 0.000   80 5.495
BHPZM9 28/05/2015 Put 23.850 0.000 0.000 0.000   200 0.000
BHPV49 28/05/2015 Call 24.310 5.035 5.035 0.000   20 5.035
BHPV59 28/05/2015 Put 24.310 0.000 0.000 0.000   2,504 0.000
BHPNN7 28/05/2015 Call 24.320 5.025 5.025 0.000   0 5.025
BHPNM7 28/05/2015 Put 24.320 0.000 0.000 0.000   135 0.000
BHPV69 28/05/2015 Call 24.780 4.570 4.570 0.000   0 4.570
BHPV79 28/05/2015 Put 24.780 0.000 0.000 0.000   1,167 0.000
BHPV89 28/05/2015 Call 25.250 4.100 4.100 0.000   40 4.100
BHPV99 28/05/2015 Put 25.250 0.000 0.000 0.000   2,182 0.000
BHPX89 28/05/2015 Call 25.260 4.090 4.090 0.000   40 4.090
BHPX99 28/05/2015 Put 25.260 0.000 0.000 0.000   450 0.000
BHPTN9 28/05/2015 Call 25.720 3.635 3.635 0.000   70 3.635
BHPTO9 28/05/2015 Put 25.720 0.000 0.000 0.000   1,385 0.000
BHPTP9 28/05/2015 Call 26.180 3.175 3.175 1.875 16 16 3.175
BHPTQ9 28/05/2015 Put 26.180 0.000 0.000 0.000   3,088 0.000
BHPXB9 28/05/2015 Call 26.190 3.165 3.165 0.000   133 3.165
BHPXA9 28/05/2015 Put 26.190 0.000 0.000 0.000   550 0.000
BHPSM9 28/05/2015 Call 26.650 2.705 2.705 0.000   28 2.705
BHPSN9 28/05/2015 Put 26.650 0.000 0.000 0.000   6,300 0.000
BHPSJ9 28/05/2015 Call 27.120 2.240 2.240 0.000   528 2.240
BHPSL9 28/05/2015 Put 27.120 0.000 0.000 0.000   6,080 0.000
BHPXC9 28/05/2015 Call 27.130 2.230 2.230 2.140 20 183 2.230
BHPXD9 28/05/2015 Put 27.130 0.000 0.000 0.000   1,595 0.000
BHPRS9 28/05/2015 Call 27.590 1.775 1.775 0.000   352 1.775
BHPRT9 28/05/2015 Put 27.590 0.000 0.000 0.000   2,270 0.000
BHPYQ7 28/05/2015 Call 27.600 1.765 1.765 0.000   100 1.765
BHPYR7 28/05/2015 Put 27.600 0.001 0.001 0.000   128 0.001
BHPSU9 28/05/2015 Call 28.050 1.325 1.325 1.230 485 3,411 1.325
BHPSV9 28/05/2015 Put 28.050 0.004 0.004 0.010 2,000 2,957 0.004
BHPXG9 28/05/2015 Call 28.060 1.315 1.315 0.000 150 493 1.315
BHPXF9 28/05/2015 Put 28.060 0.004 0.004 0.000 200 965 0.004
BHPRU9 28/05/2015 Call 28.520 0.890 0.890 0.640 951 4,790 0.890
BHPRV9 28/05/2015 Put 28.520 0.025 0.025 0.020 501 2,573 0.025
BHPSY9 28/05/2015 Call 28.990 0.505 0.505 0.360 215 6,338 0.505
BHPSZ9 28/05/2015 Put 28.990 0.105 0.105 0.100 865 2,990 0.105
BHPXH9 28/05/2015 Call 29.000 0.500 0.500 0.370 675 2,740 0.500
BHPXI9 28/05/2015 Put 29.000 0.105 0.105 0.000   2,425 0.105
BHPRO9 28/05/2015 Call 29.460 0.230 0.230 0.115 1,042 8,967 0.230
BHPRP9 28/05/2015 Put 29.460 0.310 0.310 0.310 4,020 4,834 0.310
BHPWC9 28/05/2015 Call 29.470 0.225 0.225 0.000   878 0.225
BHPWB9 28/05/2015 Put 29.470 0.315 0.315 0.000 120 1,300 0.315
BHPSW9 28/05/2015 Call 29.920 0.085 0.085 0.030 200 9,467 0.085
BHPSX9 28/05/2015 Put 29.920 0.645 0.645 0.750 1,252 3,596 0.645
BHPWD9 28/05/2015 Call 29.930 0.080 0.080 0.240 400 1,918 0.080
BHPWE9 28/05/2015 Put 29.930 0.655 0.655 0.000 1,820 1,345 0.655
BHPRQ9 28/05/2015 Call 30.390 0.025 0.025 0.010 70 19,633 0.025
BHPRR9 28/05/2015 Put 30.390 1.070 1.070 0.000 20 1,682 1.070
BHPWG9 28/05/2015 Call 30.400 0.025 0.025 0.000   4,383 0.025
BHPWF9 28/05/2015 Put 30.400 1.080 1.080 1.170 348 643 1.080
BHPSO9 28/05/2015 Call 30.860 0.007 0.007 0.010 190 8,622 0.007
BHPSP9 28/05/2015 Put 30.860 1.525 1.525 0.000   1,985 1.525
BHPWH9 28/05/2015 Call 30.870 0.007 0.007 0.000   3,501 0.007
BHPWI9 28/05/2015 Put 30.870 1.535 1.535 0.000 170 2,483 1.535
BHPSH9 28/05/2015 Call 31.330 0.002 0.002 0.000   14,039 0.002
BHPSI9 28/05/2015 Put 31.330 1.995 1.995 0.000   975 1.995
BHPWK9 28/05/2015 Call 31.340 0.002 0.002 0.000   2,851 0.002
BHPWJ9 28/05/2015 Put 31.340 2.000 2.000 0.000 100 323 2.000
BHPSQ9 28/05/2015 Call 31.800 0.001 0.001 0.000   13,541 0.001
BHPSR9 28/05/2015 Put 31.800 2.460 2.460 2.110 50 226 2.460
BHPDS8 28/05/2015 Call 31.810 0.001 0.001 0.000   658 0.001
BHPDR8 28/05/2015 Put 31.810 2.470 2.470 3.050 20 1,253 2.470
BHPSD9 28/05/2015 Call 32.260 0.000 0.000 0.000   7,118 0.000
BHPSE9 28/05/2015 Put 32.260 2.920 2.920 0.000   14 2.920
BHPLO7 28/05/2015 Call 32.270 0.000 0.000 0.000   1,623 0.000
BHPLN7 28/05/2015 Put 32.270 2.930 2.930 3.060 1,009 448 2.930
BHPSS9 28/05/2015 Call 32.730 0.000 0.000 0.000   6,015 0.000
BHPST9 28/05/2015 Put 32.730 3.390 3.390 0.000 15 80 3.390
BHPLF7 28/05/2015 Call 32.740 0.000 0.000 0.000   765 0.000
BHPLG7 28/05/2015 Put 32.740 3.400 3.400 3.500 160 403 3.400
BHPSF9 28/05/2015 Call 33.200 0.000 0.000 0.000   4,600 0.000
BHPSG9 28/05/2015 Put 33.200 3.860 3.860 0.000   0 3.860
BHPLP7 28/05/2015 Call 33.210 0.000 0.000 0.000   130 0.000
BHPLQ7 28/05/2015 Put 33.210 3.870 3.870 0.000 45 270 3.870
BHPUA7 28/05/2015 Call 33.670 0.000 0.000 0.000   8,085 0.000
BHPUB7 28/05/2015 Put 33.670 4.330 4.330 0.000   0 4.330
BHPLS7 28/05/2015 Call 33.680 0.000 0.000 0.000   470 0.000
BHPLR7 28/05/2015 Put 33.680 4.340 4.340 0.000   142 4.340
BHPUY7 28/05/2015 Call 34.130 0.000 0.000 0.000   760 0.000
BHPUZ7 28/05/2015 Put 34.130 4.790 4.790 0.000   0 4.790
BHPVX7 28/05/2015 Call 34.600 0.000 0.000 0.000   1,500 0.000
BHPVY7 28/05/2015 Put 34.600 5.260 5.260 0.000   0 5.260
BHPER7 28/05/2015 Call 34.610 0.000 0.000 0.000   0 0.000
BHPES7 28/05/2015 Put 34.610 5.270 5.270 0.000   490 5.270
BHPXK7 28/05/2015 Call 35.070 0.000 0.000 0.000   0 0.000
BHPXL7 28/05/2015 Put 35.070 5.730 5.730 0.000   0 5.730
BHPJB8 28/05/2015 Call 35.080 0.000 0.000 0.000   0 0.000
BHPJA8 28/05/2015 Put 35.080 5.740 5.740 0.000   20 5.740
BHPV87 28/05/2015 Call 35.550 0.000 0.000 0.000   450 0.000
BHPV77 28/05/2015 Put 35.550 6.210 6.210 0.000   180 6.210
BHPYG7 28/05/2015 Call 36.000 0.000 0.000 0.000   0 0.000
BHPYH7 28/05/2015 Put 36.000 6.665 6.665 0.000   0 6.665
BHPYJ7 28/05/2015 Call 36.010 0.000 0.000 0.000   0 0.000
BHPYI7 28/05/2015 Put 36.010 6.675 6.675 0.000   0 6.675
BHPYK7 28/05/2015 Call 36.470 0.000 0.000 0.000   0 0.000
BHPYL7 28/05/2015 Put 36.470 7.135 7.135 0.000   0 7.135
BHPYN7 28/05/2015 Call 36.480 0.000 0.000 0.000   0 0.000
BHPYM7 28/05/2015 Put 36.480 7.140 7.140 0.000 200 199 7.140
BHPE87 28/05/2015 Call 36.950 0.000 0.000 0.000   0 0.000
BHPE97 28/05/2015 Put 36.950 7.610 7.610 0.000   30 7.610
BHPDM8 28/05/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPDN8 28/05/2015 Put 39.290 9.950 9.950 0.000   0 9.950
BHPDT8 28/05/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPDU8 28/05/2015 Put 42.090 12.750 12.750 0.000 170 170 12.750
BHPCV8 28/05/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPCW8 28/05/2015 Put 43.960 14.620 14.620 0.000   0 14.620
BHPE38 28/05/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPE28 28/05/2015 Put 44.900 15.560 15.560 0.000   0 15.560
BHPDQ8 25/06/2015 Call 0.010 29.375 29.375 0.000   5,025 29.375
BHPPP7 25/06/2015 Call 0.100 29.240 29.240 0.000 70 92 29.240
BHPPO7 25/06/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPDS7 25/06/2015 Call 16.370 13.000 13.000 0.000   0 13.000
BHPDR7 25/06/2015 Put 16.370 0.000 0.000 0.000   0 0.000
BHPDT7 25/06/2015 Call 16.830 12.540 12.540 0.000   0 12.540
BHPDU7 25/06/2015 Put 16.830 0.000 0.000 0.000   100 0.000
BHPDW7 25/06/2015 Call 17.300 12.070 12.070 0.000   0 12.070
BHPDV7 25/06/2015 Put 17.300 0.000 0.000 0.000   0 0.000
BHPDX7 25/06/2015 Call 17.770 11.600 11.600 0.000   0 11.600
BHPDY7 25/06/2015 Put 17.770 0.000 0.000 0.000   0 0.000
BHPE17 25/06/2015 Call 18.240 11.135 11.135 0.000   0 11.135
BHPDZ7 25/06/2015 Put 18.240 0.000 0.000 0.000   0 0.000
BHPV19 25/06/2015 Call 18.700 10.675 10.675 0.000   0 10.675
BHPUZ9 25/06/2015 Put 18.700 0.000 0.000 0.000   2,820 0.000
BHPD39 25/06/2015 Call 19.170 10.210 10.210 0.000   0 10.210
BHPD29 25/06/2015 Put 19.170 0.000 0.000 0.000   1,000 0.000
BHPIH8 25/06/2015 Call 19.640 9.740 9.740 0.000   0 9.740
BHPII8 25/06/2015 Put 19.640 0.000 0.000 0.000   710 0.000
BHPD69 25/06/2015 Call 19.650 9.730 9.730 0.000   0 9.730
BHPD79 25/06/2015 Put 19.650 0.000 0.000 0.000   0 0.000
BHPCZ9 25/06/2015 Call 20.110 9.270 9.270 0.000   0 9.270
BHPD19 25/06/2015 Put 20.110 0.000 0.000 0.000   650 0.000
BHPIJ8 25/06/2015 Call 20.570 8.815 8.815 0.000   0 8.815
BHPIK8 25/06/2015 Put 20.570 0.000 0.000 0.000   600 0.000
BHPD59 25/06/2015 Call 20.580 8.805 8.805 0.000   76 8.805
BHPD49 25/06/2015 Put 20.580 0.000 0.000 0.000   0 0.000
BHPCY9 25/06/2015 Call 21.040 8.345 8.345 0.000   0 8.345
BHPCX9 25/06/2015 Put 21.040 0.000 0.000 0.000   800 0.000
BHPIM8 25/06/2015 Call 21.510 7.880 7.880 0.000   0 7.880
BHPIL8 25/06/2015 Put 21.510 0.000 0.000 0.000   2,503 0.000
BHPKM8 25/06/2015 Call 21.520 7.870 7.870 0.000   0 7.870
BHPKN8 25/06/2015 Put 21.520 0.000 0.000 0.000   250 0.000
BHPKQ8 25/06/2015 Call 21.980 7.415 7.415 0.000   0 7.415
BHPKR8 25/06/2015 Put 21.980 0.001 0.001 0.000   805 0.001
BHPKT8 25/06/2015 Call 22.440 6.955 6.955 0.000   0 6.955
BHPKS8 25/06/2015 Put 22.440 0.001 0.001 0.000   1,080 0.001
BHPKP8 25/06/2015 Call 22.450 6.945 6.945 0.000   22 6.945
BHPKO8 25/06/2015 Put 22.450 0.002 0.002 0.000   265 0.002
BHPKU8 25/06/2015 Call 22.910 6.490 6.490 0.000   0 6.490
BHPKV8 25/06/2015 Put 22.910 0.003 0.003 0.000   1,514 0.003
BHPS78 25/06/2015 Call 22.920 6.485 6.485 0.000   0 6.485
BHPSA8 25/06/2015 Put 22.920 0.003 0.003 0.000   100 0.003
BHPV29 25/06/2015 Call 23.380 6.030 6.030 0.000 40 40 6.030
BHPV39 25/06/2015 Put 23.380 0.006 0.006 0.000   2,636 0.006
BHPP37 25/06/2015 Call 23.390 6.020 6.020 0.000   0 6.020
BHPP47 25/06/2015 Put 23.390 0.006 0.006 0.000   0 0.006
BHPSC8 25/06/2015 Call 23.850 5.565 5.565 0.000   0 5.565
BHPSB8 25/06/2015 Put 23.850 0.010 0.010 0.000   764 0.010
BHPVA9 25/06/2015 Call 24.310 5.120 5.120 0.000   0 5.120
BHPVB9 25/06/2015 Put 24.310 0.020 0.020 0.000   2,000 0.020
BHPU27 25/06/2015 Call 24.320 5.110 5.110 0.000   1 5.110
BHPU37 25/06/2015 Put 24.320 0.020 0.020 0.000   1,895 0.020
BHPVC9 25/06/2015 Call 24.780 4.660 4.660 0.000   0 4.660
BHPVD9 25/06/2015 Put 24.780 0.030 0.030 0.000   1,016 0.030
BHPVE9 25/06/2015 Call 25.250 4.210 4.210 0.000   0 4.210
BHPVF9 25/06/2015 Put 25.250 0.050 0.050 0.000   6,034 0.050
BHPTR9 25/06/2015 Call 25.720 3.765 3.765 0.000   20 3.765
BHPTS9 25/06/2015 Put 25.720 0.075 0.075 0.000   856 0.075
BHPTQ7 25/06/2015 Call 25.730 3.755 3.755 0.000   1 3.755
BHPTP7 25/06/2015 Put 25.730 0.075 0.075 0.000   190 0.075
BHPSB9 25/06/2015 Call 26.180 3.335 3.335 0.000   245 3.335
BHPSC9 25/06/2015 Put 26.180 0.105 0.105 0.150 185 4,934 0.105
BHPQ69 25/06/2015 Call 26.190 3.325 3.325 0.000   13 3.325
BHPQ79 25/06/2015 Put 26.190 0.110 0.110 0.000   3,550 0.110
BHPN89 25/06/2015 Call 26.650 2.910 2.910 0.000   535 2.910
BHPN99 25/06/2015 Put 26.650 0.155 0.155 0.165 120 2,095 0.155
BHPRW9 25/06/2015 Call 27.120 2.495 2.495 0.000   3,817 2.495
BHPRX9 25/06/2015 Put 27.120 0.215 0.215 0.230 820 7,206 0.215
BHPQ99 25/06/2015 Call 27.130 2.485 2.485 0.000   1,574 2.485
BHPQ89 25/06/2015 Put 27.130 0.215 0.215 0.000   571 0.215
BHPFI9 25/06/2015 Call 27.590 2.105 2.105 2.000 30 1,750 2.105
BHPFJ9 25/06/2015 Put 27.590 0.295 0.295 0.340 25 5,605 0.295
BHPKR7 25/06/2015 Call 27.600 2.095 2.095 0.000   311 2.095
BHPKQ7 25/06/2015 Put 27.600 0.295 0.295 0.450 920 974 0.295
BHPRY9 25/06/2015 Call 28.050 1.740 1.740 0.000   1,937 1.740
BHPRZ9 25/06/2015 Put 28.050 0.400 0.400 0.450 165 8,431 0.400
BHPQA9 25/06/2015 Call 28.060 1.735 1.735 0.000   858 1.735
BHPQT9 25/06/2015 Put 28.060 0.400 0.400 0.400 110 3,025 0.400
BHPBS9 25/06/2015 Call 28.520 1.405 1.405 1.340 204 937 1.405
BHPBT9 25/06/2015 Put 28.520 0.535 0.535 0.590 470 3,265 0.535
BHPS79 25/06/2015 Call 28.990 1.105 1.105 1.070 420 4,537 1.105
BHPS89 25/06/2015 Put 28.990 0.705 0.705 0.740 373 5,063 0.705
BHPIK9 25/06/2015 Call 29.000 1.095 1.095 1.360 355 1,882 1.095
BHPIJ9 25/06/2015 Put 29.000 0.705 0.705 0.000   3,767 0.705
BHPYZ8 25/06/2015 Call 29.460 0.845 0.845 0.760 760 5,703 0.845
BHPZ18 25/06/2015 Put 29.460 0.910 0.910 0.000 30 7,291 0.910
BHPZY7 25/06/2015 Call 29.470 0.840 0.840 0.000   191 0.840
BHPB18 25/06/2015 Put 29.470 0.915 0.915 0.000 100 150 0.915
BHPS59 25/06/2015 Call 29.920 0.630 0.630 0.520 10 5,009 0.630
BHPS69 25/06/2015 Put 29.920 1.155 1.155 1.200 163 8,000 1.155
BHPKI9 25/06/2015 Call 29.930 0.625 0.625 0.000 170 2,478 0.625
BHPKJ9 25/06/2015 Put 29.930 1.155 1.155 1.280 210 2,743 1.155
BHPKK8 25/06/2015 Call 30.390 0.455 0.455 0.000   3,985 0.455
BHPKL8 25/06/2015 Put 30.390 1.450 1.450 0.000   2,926 1.450
BHPVF7 25/06/2015 Call 30.400 0.450 0.450 0.370 436 1,232 0.450
BHPVG7 25/06/2015 Put 30.400 1.450 1.450 0.000   570 1.450
BHPS99 25/06/2015 Call 30.860 0.320 0.320 0.250 85 14,626 0.320
BHPSA9 25/06/2015 Put 30.860 1.785 1.785 0.000   4,313 1.785
BHPVI7 25/06/2015 Call 30.870 0.315 0.315 0.000   907 0.315
BHPVH7 25/06/2015 Put 30.870 1.780 1.780 0.000 30 664 1.780
BHPJF8 25/06/2015 Call 31.330 0.220 0.220 0.210 115 6,818 0.220
BHPJG8 25/06/2015 Put 31.330 2.155 2.155 0.000 50 1,246 2.155
BHPWV9 25/06/2015 Call 31.340 0.215 0.215 0.000   1,494 0.215
BHPWW9 25/06/2015 Put 31.340 2.150 2.150 0.000 100 1,183 2.150
BHPS19 25/06/2015 Call 31.800 0.145 0.145 0.110 272 7,618 0.145
BHPS29 25/06/2015 Put 31.800 2.555 2.555 0.000   1,984 2.555
BHPC37 25/06/2015 Call 31.810 0.145 0.145 0.110 150 747 0.145
BHPC47 25/06/2015 Put 31.810 2.550 2.550 0.000   1,276 2.550
BHPJH8 25/06/2015 Call 32.260 0.095 0.095 0.085 120 2,727 0.095
BHPJI8 25/06/2015 Put 32.260 2.970 2.970 0.000   1,069 2.970
BHPYE9 25/06/2015 Call 32.270 0.095 0.095 0.085 165 1,042 0.095
BHPYD9 25/06/2015 Put 32.270 2.965 2.965 3.540 924 1,285 2.965
BHPS39 25/06/2015 Call 32.730 0.060 0.060 0.000   9,919 0.060
BHPS49 25/06/2015 Put 32.730 3.415 3.415 0.000 15 1,107 3.415
BHPYG8 25/06/2015 Call 32.740 0.060 0.060 0.130 250 3,032 0.060
BHPYH8 25/06/2015 Put 32.740 3.400 3.400 3.000 350 1,069 3.400
BHPJJ8 25/06/2015 Call 33.200 0.035 0.035 0.000   5,235 0.035
BHPJK8 25/06/2015 Put 33.200 3.870 3.870 0.000   248 3.870
BHPLT7 25/06/2015 Call 33.210 0.035 0.035 0.000   280 0.035
BHPLU7 25/06/2015 Put 33.210 3.850 3.850 0.000 45 615 3.850
BHPT49 25/06/2015 Call 33.670 0.020 0.020 0.000   5,168 0.020
BHPT59 25/06/2015 Put 33.670 4.335 4.335 0.000   1,075 4.335
BHPEF9 25/06/2015 Call 33.680 0.020 0.020 0.000   294 0.020
BHPE99 25/06/2015 Put 33.680 4.310 4.310 0.000   824 4.310
BHPJP8 25/06/2015 Call 34.130 0.015 0.015 0.000   1,080 0.015
BHPJQ8 25/06/2015 Put 34.130 4.790 4.790 0.000   29 4.790
BHPEG9 25/06/2015 Call 34.140 0.015 0.015 0.000   534 0.015
BHPEH9 25/06/2015 Put 34.140 4.760 4.760 0.000   741 4.760
BHPBM7 25/06/2015 Call 34.600 0.008 0.008 0.000   4,914 0.008
BHPBO7 25/06/2015 Put 34.600 5.260 5.260 0.000   5,350 5.260
BHPET7 25/06/2015 Call 34.610 0.008 0.008 0.000   607 0.008
BHPEU7 25/06/2015 Put 34.610 5.225 5.225 0.000   654 5.225
BHPJT8 25/06/2015 Call 35.070 0.004 0.004 0.000   530 0.004
BHPJU8 25/06/2015 Put 35.070 5.730 5.730 0.000   1,000 5.730
BHPXU7 25/06/2015 Call 35.080 0.004 0.004 0.000   0 0.004
BHPXV7 25/06/2015 Put 35.080 5.695 5.695 0.000   255 5.695
BHPMG7 25/06/2015 Call 35.540 0.002 0.002 0.000   1,721 0.002
BHPMH7 25/06/2015 Put 35.540 6.200 6.200 0.000   40 6.200
BHPSS8 25/06/2015 Call 35.550 0.003 0.003 0.030 200 2,224 0.003
BHPSR8 25/06/2015 Put 35.550 6.160 6.160 0.000   377 6.160
BHPJR8 25/06/2015 Call 36.000 0.001 0.001 0.000   110 0.001
BHPJS8 25/06/2015 Put 36.000 6.660 6.660 0.000   0 6.660
BHPCH8 25/06/2015 Call 36.010 0.001 0.001 0.000   0 0.001
BHPCI8 25/06/2015 Put 36.010 6.620 6.620 0.000   0 6.620
BHPUE7 25/06/2015 Call 36.470 0.001 0.001 0.000   816 0.001
BHPUF7 25/06/2015 Put 36.470 7.130 7.130 0.000   5 7.130
BHPST8 25/06/2015 Call 36.480 0.001 0.001 0.000   25 0.001
BHPT18 25/06/2015 Put 36.480 7.090 7.090 0.000 200 316 7.090
BHPJV8 25/06/2015 Call 36.940 0.000 0.000 0.000   250 0.000
BHPJW8 25/06/2015 Put 36.940 7.600 7.600 0.000   0 7.600
BHPEH7 25/06/2015 Call 36.950 0.000 0.000 0.000   155 0.000
BHPEI7 25/06/2015 Put 36.950 7.555 7.555 0.000   109 7.555
BHPBU7 25/06/2015 Call 37.410 0.000 0.000 0.000   1,906 0.000
BHPBT7 25/06/2015 Put 37.410 8.070 8.070 0.000   186 8.070
BHPT38 25/06/2015 Call 37.420 0.000 0.000 0.000   285 0.000
BHPT28 25/06/2015 Put 37.420 8.025 8.025 0.000   461 8.025
BHPKW8 25/06/2015 Call 37.870 0.000 0.000 0.000   0 0.000
BHPKX8 25/06/2015 Put 37.870 8.530 8.530 0.000   0 8.530
BHPEO7 25/06/2015 Call 37.880 0.000 0.000 0.000   0 0.000
BHPEL7 25/06/2015 Put 37.880 8.490 8.490 0.000   85 8.490
BHPLF8 25/06/2015 Call 38.340 0.000 0.000 0.000   1,332 0.000
BHPLG8 25/06/2015 Put 38.340 9.000 9.000 0.000   0 9.000
BHPKO9 25/06/2015 Call 38.350 0.000 0.000 0.000   0 0.000
BHPKP9 25/06/2015 Put 38.350 8.960 8.960 0.000   230 8.960
BHPM18 25/06/2015 Call 38.810 0.000 0.000 0.000   200 0.000
BHPM28 25/06/2015 Put 38.810 9.470 9.470 0.000   0 9.470
BHPRG8 25/06/2015 Call 39.280 0.000 0.000 0.000   181 0.000
BHPRH8 25/06/2015 Put 39.280 9.940 9.940 0.000   30 9.940
BHPKR9 25/06/2015 Call 39.290 0.000 0.000 0.000   0 0.000
BHPKQ9 25/06/2015 Put 39.290 9.900 9.900 0.000   390 9.900
BHPMV8 25/06/2015 Call 39.740 0.000 0.000 0.000   10 0.000
BHPMW8 25/06/2015 Put 39.740 10.400 10.400 0.000   0 10.400
BHPXL9 25/06/2015 Call 39.750 0.000 0.000 0.000   0 0.000
BHPXM9 25/06/2015 Put 39.750 10.355 10.355 0.000   150 10.355
BHPBV7 25/06/2015 Call 40.210 0.000 0.000 0.000   115 0.000
BHPBW7 25/06/2015 Put 40.210 10.870 10.870 0.000   0 10.870
BHPY69 25/06/2015 Call 40.220 0.000 0.000 0.000   0 0.000
BHPY59 25/06/2015 Put 40.220 10.825 10.825 0.000   181 10.825
BHPY99 25/06/2015 Call 40.690 0.000 0.000 0.000   0 0.000
BHPYA9 25/06/2015 Put 40.690 11.295 11.295 0.000   274 11.295
BHPG18 25/06/2015 Call 41.150 0.000 0.000 0.000   412 0.000
BHPG28 25/06/2015 Put 41.150 11.810 11.810 0.000   163 11.810
BHPFO7 25/06/2015 Call 41.160 0.000 0.000 0.000   0 0.000
BHPFN7 25/06/2015 Put 41.160 11.760 11.760 0.000   35 11.760
BHPGW9 25/06/2015 Call 42.090 0.000 0.000 0.000   0 0.000
BHPGV9 25/06/2015 Put 42.090 12.690 12.690 13.400 170 337 12.690
BHPBY7 25/06/2015 Call 43.020 0.000 0.000 0.000   220 0.000
BHPBX7 25/06/2015 Put 43.020 13.680 13.680 0.000   200 13.680
BHPSD8 25/06/2015 Call 43.480 0.000 0.000 0.000   0 0.000
BHPSG8 25/06/2015 Put 43.480 14.140 14.140 0.000   0 14.140
BHPIN8 25/06/2015 Call 43.950 0.000 0.000 0.000   111 0.000
BHPIO8 25/06/2015 Put 43.950 14.610 14.610 0.000   0 14.610
BHPSL8 25/06/2015 Call 43.960 0.000 0.000 0.000   0 0.000
BHPSM8 25/06/2015 Put 43.960 14.565 14.565 0.000   212 14.565
BHPSK8 25/06/2015 Call 44.420 0.000 0.000 0.000   0 0.000
BHPSH8 25/06/2015 Put 44.420 15.080 15.080 0.000   0 15.080
BHPIQ8 25/06/2015 Call 44.890 0.000 0.000 0.000   504 0.000
BHPIP8 25/06/2015 Put 44.890 15.550 15.550 0.000   0 15.550
BHPE98 25/06/2015 Call 44.900 0.000 0.000 0.000   0 0.000
BHPE48 25/06/2015 Put 44.900 15.510 15.510 0.000   0 15.510
BHPKG7 25/06/2015 Call 45.820 0.000 0.000 0.000   500 0.000
BHPKF7 25/06/2015 Put 45.820 16.480 16.480 0.000   0 16.480
BHPB38 25/06/2015 Call 45.830 0.000 0.000 0.000   0 0.000
BHPB48 25/06/2015 Put 45.830 16.435 16.435 0.000   0 16.435
BHPBQ8 25/06/2015 Call 46.770 0.000 0.000 0.000   0 0.000
BHPBP8 25/06/2015 Put 46.770 17.370 17.370 0.000   0 17.370
BHPKH7 25/06/2015 Call 48.630 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 48.630 19.290 19.290 0.000   0 19.290
BHPWB8 25/06/2015 Call 50.510 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 50.510 21.095 21.095 0.000   20 21.095
BHPZU7 30/07/2015 Call 0.010 29.440 29.440 0.000   0 29.440
BHPZD7 30/07/2015 Call 19.640 9.790 9.790 0.000   0 9.790
BHPZC7 30/07/2015 Put 19.640 0.004 0.004 0.000   0 0.004
BHPZA7 30/07/2015 Call 20.570 8.875 8.875 0.000   0 8.875
BHPZB7 30/07/2015 Put 20.570 0.010 0.010 0.000   0 0.010
BHPZ97 30/07/2015 Call 21.510 7.960 7.960 0.000   0 7.960
BHPZ87 30/07/2015 Put 21.510 0.025 0.025 0.000   0 0.025
BHPZ67 30/07/2015 Call 22.440 7.060 7.060 0.000   0 7.060
BHPZ77 30/07/2015 Put 22.440 0.050 0.050 0.000   100 0.050
BHPQX7 30/07/2015 Call 23.850 5.715 5.715 0.000   0 5.715
BHPQY7 30/07/2015 Put 23.850 0.120 0.120 0.000   0 0.120
BHPQV7 30/07/2015 Call 24.310 5.285 5.285 0.000   200 5.285
BHPQW7 30/07/2015 Put 24.310 0.150 0.150 0.000   91 0.150
BHPPY7 30/07/2015 Call 24.780 4.850 4.850 0.000   0 4.850
BHPPZ7 30/07/2015 Put 24.780 0.185 0.185 0.000   12,921 0.185
BHPR67 30/07/2015 Call 25.250 4.430 4.430 0.000   0 4.430
BHPR77 30/07/2015 Put 25.250 0.230 0.230 0.000   30 0.230
BHPV97 30/07/2015 Call 25.260 4.420 4.420 0.000   120 4.420
BHPVA7 30/07/2015 Put 25.260 0.230 0.230 0.000   46 0.230
BHPPW7 30/07/2015 Call 25.720 4.010 4.010 0.000   0 4.010
BHPPX7 30/07/2015 Put 25.720 0.280 0.280 0.000   474 0.280
BHPR87 30/07/2015 Call 26.180 3.615 3.615 0.000   0 3.615
BHPR97 30/07/2015 Put 26.180 0.345 0.345 0.350 78 416 0.345
BHPVC7 30/07/2015 Call 26.190 3.605 3.605 0.000   10 3.605
BHPVB7 30/07/2015 Put 26.190 0.345 0.345 0.000   298 0.345
BHPQ17 30/07/2015 Call 26.650 3.220 3.220 0.000   26 3.220
BHPQ27 30/07/2015 Put 26.650 0.420 0.420 0.000   633 0.420
BHPRT7 30/07/2015 Call 27.120 2.845 2.845 0.000   2,610 2.845
BHPRU7 30/07/2015 Put 27.120 0.515 0.515 0.500 20 860 0.515
BHPQ37 30/07/2015 Call 27.590 2.490 2.490 0.000   112 2.490
BHPQ47 30/07/2015 Put 27.590 0.630 0.630 0.000   13,134 0.630
BHPR27 30/07/2015 Call 28.050 2.155 2.155 0.000   346 2.155
BHPR37 30/07/2015 Put 28.050 0.760 0.760 0.800 30 541 0.760
BHPGP8 30/07/2015 Call 28.060 2.150 2.150 0.000   9 2.150
BHPGQ8 30/07/2015 Put 28.060 0.760 0.760 0.000 10 218 0.760
BHPQ57 30/07/2015 Call 28.520 1.845 1.845 0.000   290 1.845
BHPQ67 30/07/2015 Put 28.520 0.920 0.920 1.000 110 265 0.920
BHPR47 30/07/2015 Call 28.990 1.565 1.565 0.000   961 1.565
BHPR57 30/07/2015 Put 28.990 1.105 1.105 0.000   1,447 1.105
BHPUI7 30/07/2015 Call 29.000 1.555 1.555 1.520 80 645 1.555
BHPUJ7 30/07/2015 Put 29.000 1.100 1.100 0.000   451 1.100
BHPQ77 30/07/2015 Call 29.460 1.305 1.305 0.000 826 1,234 1.305
BHPQ87 30/07/2015 Put 29.460 1.315 1.315 0.000 20 1,442 1.315
BHPUL7 30/07/2015 Call 29.470 1.300 1.300 0.000   56 1.300
BHPUK7 30/07/2015 Put 29.470 1.310 1.310 0.000 30 45 1.310
BHPQZ7 30/07/2015 Call 29.920 1.080 1.080 1.010 30 2,068 1.080
BHPR17 30/07/2015 Put 29.920 1.545 1.545 0.000   743 1.545
BHPUM7 30/07/2015 Call 29.930 1.075 1.075 0.000   222 1.075
BHPUN7 30/07/2015 Put 29.930 1.540 1.540 1.480 180 667 1.540
BHPQT7 30/07/2015 Call 30.390 0.880 0.880 0.910 100 4,004 0.880
BHPQU7 30/07/2015 Put 30.390 1.815 1.815 0.000   979 1.815
BHPUP7 30/07/2015 Call 30.400 0.875 0.875 0.000   1,010 0.875
BHPUO7 30/07/2015 Put 30.400 1.805 1.805 0.000 30 375 1.805
BHPRX7 30/07/2015 Call 30.860 0.705 0.705 0.000   2,703 0.705
BHPRY7 30/07/2015 Put 30.860 2.110 2.110 0.000   2,250 2.110
BHPD38 30/07/2015 Call 30.870 0.700 0.700 0.820 20 495 0.700
BHPD28 30/07/2015 Put 30.870 2.095 2.095 0.000   167 2.095
BHPRZ7 30/07/2015 Call 31.330 0.555 0.555 0.000   4,734 0.555
BHPS17 30/07/2015 Put 31.330 2.430 2.430 0.000   173 2.430
BHPS27 30/07/2015 Call 31.800 0.435 0.435 0.420 8 2,068 0.435
BHPS37 30/07/2015 Put 31.800 2.775 2.775 0.000   50 2.775
BHPBR8 30/07/2015 Call 31.810 0.430 0.430 0.000   512 0.430
BHPBS8 30/07/2015 Put 31.810 2.760 2.760 0.000   285 2.760
BHPTD7 30/07/2015 Call 32.260 0.335 0.335 0.330 140 3,136 0.335
BHPTE7 30/07/2015 Put 32.260 3.145 3.145 0.000   14 3.145
BHPBU8 30/07/2015 Call 32.270 0.330 0.330 0.000   40 0.330
BHPBT8 30/07/2015 Put 32.270 3.120 3.120 0.000 40 248 3.120
BHPTH7 30/07/2015 Call 32.730 0.250 0.250 0.000   3,036 0.250
BHPTI7 30/07/2015 Put 32.730 3.540 3.540 0.000   27 3.540
BHPJ98 30/07/2015 Call 32.740 0.250 0.250 0.225 110 370 0.250
BHPJ88 30/07/2015 Put 32.740 3.510 3.510 3.580 30 140 3.510
BHPTB7 30/07/2015 Call 33.200 0.185 0.185 0.000   1,456 0.185
BHPTC7 30/07/2015 Put 33.200 3.955 3.955 0.000   0 3.955
BHPI88 30/07/2015 Call 33.210 0.185 0.185 0.000   30 0.185
BHPI98 30/07/2015 Put 33.210 3.915 3.915 0.000   90 3.915
BHPUC7 30/07/2015 Call 33.670 0.135 0.135 0.000   615 0.135
BHPUD7 30/07/2015 Put 33.670 4.380 4.380 0.000   150 4.380
BHPIG8 30/07/2015 Call 33.680 0.135 0.135 0.000   0 0.135
BHPIF8 30/07/2015 Put 33.680 4.340 4.340 0.000   55 4.340
BHPV17 30/07/2015 Call 34.130 0.105 0.105 0.100 20 100 0.105
BHPV27 30/07/2015 Put 34.130 4.815 4.815 0.000   0 4.815
BHPIR8 30/07/2015 Call 34.140 0.105 0.105 0.000   0 0.105
BHPIS8 30/07/2015 Put 34.140 4.765 4.765 0.000   155 4.765
BHPVZ7 30/07/2015 Call 34.600 0.075 0.075 0.000   0 0.075
BHPW17 30/07/2015 Put 34.600 5.270 5.270 0.000   300 5.270
BHPC28 30/07/2015 Call 34.610 0.080 0.080 0.000   0 0.080
BHPC18 30/07/2015 Put 34.610 5.205 5.205 0.000   200 5.205
BHPXO7 30/07/2015 Call 35.070 0.060 0.060 0.000   280 0.060
BHPXP7 30/07/2015 Put 35.070 5.730 5.730 0.000   0 5.730
BHPV47 30/07/2015 Call 40.220 0.001 0.001 0.000   0 0.001
BHPV37 30/07/2015 Put 40.220 10.730 10.730 0.000   0 10.730
BHPZW7 27/08/2015 Call 0.010 29.490 29.490 0.000   0 29.490
BHPC38 27/08/2015 Call 0.100 29.240 29.240 0.000   420 29.240
BHPBZ8 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 18.700 10.770 10.770 0.000   0 10.770
BHPZH7 27/08/2015 Put 18.700 0.007 0.007 0.000   200 0.007
BHPGZ8 27/08/2015 Call 23.850 5.860 5.860 0.000   0 5.860
BHPI18 27/08/2015 Put 23.850 0.220 0.220 0.000   120 0.220
BHPBI8 27/08/2015 Call 24.310 5.450 5.450 0.000   0 5.450
BHPBJ8 27/08/2015 Put 24.310 0.270 0.270 0.000   5,118 0.270
BHPZI7 27/08/2015 Call 24.780 5.030 5.030 0.000   0 5.030
BHPZJ7 27/08/2015 Put 24.780 0.325 0.325 0.000   120 0.325
BHPYU7 27/08/2015 Call 25.250 4.625 4.625 0.000   0 4.625
BHPYV7 27/08/2015 Put 25.250 0.390 0.390 0.000   60 0.390
BHPI48 27/08/2015 Call 25.260 4.615 4.615 0.000   0 4.615
BHPI58 27/08/2015 Put 25.260 0.390 0.390 0.400 100 130 0.390
BHPYZ7 27/08/2015 Call 25.720 4.225 4.225 0.000   0 4.225
BHPZ17 27/08/2015 Put 25.720 0.460 0.460 0.430 10 150 0.460
BHPYW7 27/08/2015 Call 26.180 3.845 3.845 0.000   100 3.845
BHPYX7 27/08/2015 Put 26.180 0.545 0.545 0.000   20 0.545
BHPI78 27/08/2015 Call 26.190 3.835 3.835 0.000   90 3.835
BHPI68 27/08/2015 Put 26.190 0.540 0.540 0.000   60 0.540
BHPY87 27/08/2015 Call 26.650 3.470 3.470 0.000   160 3.470
BHPY97 27/08/2015 Put 26.650 0.640 0.640 0.000   690 0.640
BHPXZ7 27/08/2015 Call 27.120 3.115 3.115 0.000   50 3.115
BHPY17 27/08/2015 Put 27.120 0.755 0.755 0.860 20 142 0.755
BHPG58 27/08/2015 Call 27.130 3.105 3.105 0.000   0 3.105
BHPG68 27/08/2015 Put 27.130 0.750 0.750 0.000   0 0.750
BHPXW7 27/08/2015 Call 27.590 2.770 2.770 0.000   50 2.770
BHPXY7 27/08/2015 Put 27.590 0.875 0.875 0.000   198 0.875
BHPX57 27/08/2015 Call 28.050 2.460 2.460 0.000   376 2.460
BHPX67 27/08/2015 Put 28.050 1.025 1.025 0.000   3,278 1.025
BHPGK8 27/08/2015 Call 28.060 2.450 2.450 0.000   0 2.450
BHPG98 27/08/2015 Put 28.060 1.015 1.015 0.000   41 1.015
BHPWA7 27/08/2015 Call 28.520 2.145 2.145 0.000   88 2.145
BHPWB7 27/08/2015 Put 28.520 1.180 1.180 0.000   680 1.180
BHPX37 27/08/2015 Call 28.990 1.875 1.875 0.000   175 1.875
BHPX47 27/08/2015 Put 28.990 1.375 1.375 0.000   1,631 1.375
BHPGL8 27/08/2015 Call 29.000 1.865 1.865 0.000   20 1.865
BHPGM8 27/08/2015 Put 29.000 1.365 1.365 0.000   160 1.365
BHPW67 27/08/2015 Call 29.460 1.610 1.610 0.000   373 1.610
BHPW77 27/08/2015 Put 29.460 1.585 1.585 0.000   0 1.585
BHPX17 27/08/2015 Call 29.920 1.385 1.385 0.000   1,229 1.385
BHPX27 27/08/2015 Put 29.920 1.815 1.815 0.000   73 1.815
BHPW47 27/08/2015 Call 30.390 1.175 1.175 1.135 10 325 1.175
BHPW57 27/08/2015 Put 30.390 2.070 2.070 0.000   55 2.070
BHPWC7 27/08/2015 Call 30.860 0.980 0.980 0.950 40 2,513 0.980
BHPWD7 27/08/2015 Put 30.860 2.350 2.350 0.000   801 2.350
BHPMD8 27/08/2015 Call 30.870 0.980 0.980 0.000 35 35 0.980
BHPMC8 27/08/2015 Put 30.870 2.335 2.335 0.000 35 126 2.335
BHPX97 27/08/2015 Call 31.330 0.820 0.820 0.000 30 1,650 0.820
BHPXA7 27/08/2015 Put 31.330 2.660 2.660 0.000   217 2.660
BHPME8 27/08/2015 Call 31.340 0.810 0.810 0.000   40 0.810
BHPMF8 27/08/2015 Put 31.340 2.635 2.635 0.000   100 2.635
BHPWY7 27/08/2015 Call 31.800 0.670 0.670 0.660 16 1,663 0.670
BHPWZ7 27/08/2015 Put 31.800 2.980 2.980 0.000   300 2.980
BHPMH8 27/08/2015 Call 31.810 0.665 0.665 0.000   70 0.665
BHPMG8 27/08/2015 Put 31.810 2.960 2.960 0.000   10 2.960
BHPX77 27/08/2015 Call 32.260 0.550 0.550 0.000   753 0.550
BHPX87 27/08/2015 Put 32.260 3.325 3.325 0.000   20 3.325
BHPMI8 27/08/2015 Call 32.270 0.545 0.545 0.000   0 0.545
BHPMJ8 27/08/2015 Put 32.270 3.295 3.295 0.000   21 3.295
BHPWG7 27/08/2015 Call 32.730 0.445 0.445 0.420 50 575 0.445
BHPWH7 27/08/2015 Put 32.730 3.690 3.690 0.000   1 3.690
BHPML8 27/08/2015 Call 32.740 0.440 0.440 0.000 20 50 0.440
BHPMK8 27/08/2015 Put 32.740 3.655 3.655 4.300 20 105 3.655
BHPXD7 27/08/2015 Call 33.200 0.350 0.350 0.000   240 0.350
BHPXF7 27/08/2015 Put 33.200 4.075 4.075 0.000   30 4.075
BHPWW7 27/08/2015 Call 33.670 0.280 0.280 0.000   2,310 0.280
BHPWX7 27/08/2015 Put 33.670 4.480 4.480 0.000   0 4.480
BHPD98 27/08/2015 Call 33.680 0.275 0.275 0.000 40 40 0.275
BHPD88 27/08/2015 Put 33.680 4.425 4.425 0.000   75 4.425
BHPXB7 27/08/2015 Call 34.130 0.220 0.220 0.000   0 0.220
BHPXC7 27/08/2015 Put 34.130 4.885 4.885 0.000   200 4.885
BHPW87 27/08/2015 Call 34.600 0.170 0.170 0.000   0 0.170
BHPW97 27/08/2015 Put 34.600 5.310 5.310 0.000   1,246 5.310
BHPXQ7 27/08/2015 Call 35.070 0.135 0.135 0.000   30 0.135
BHPXR7 27/08/2015 Put 35.070 5.745 5.745 0.000   20 5.745
BHPCO8 27/08/2015 Call 36.010 0.085 0.085 0.000   0 0.085
BHPCN8 27/08/2015 Put 36.010 6.530 6.530 0.000   0 6.530
BHPCP8 27/08/2015 Call 36.480 0.065 0.065 0.000   0 0.065
BHPCQ8 27/08/2015 Put 36.480 6.985 6.985 0.000   0 6.985
BHPXH7 27/08/2015 Call 36.950 0.050 0.050 0.000   0 0.050
BHPXG7 27/08/2015 Put 36.950 7.440 7.440 0.000   0 7.440
BHPIW8 27/08/2015 Call 39.750 0.010 0.010 0.000   0 0.010
BHPIV8 27/08/2015 Put 39.750 10.200 10.200 0.000   100 10.200
BHPCX8 27/08/2015 Call 43.960 0.001 0.001 0.000   0 0.001
BHPCY8 27/08/2015 Put 43.960 14.385 14.385 0.000   0 14.385
BHPZV7 24/09/2015 Call 0.010 28.715 28.715 0.000   1,130 28.715
BHPBV8 24/09/2015 Call 0.100 28.435 28.435 0.000   0 28.435
BHPBW8 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 14.960 14.480 14.480 0.000   0 14.480
BHPML7 24/09/2015 Put 14.960 0.004 0.004 0.000   0 0.004
BHPMN7 24/09/2015 Call 15.430 14.015 14.015 0.000   0 14.015
BHPMO7 24/09/2015 Put 15.430 0.006 0.006 0.000   0 0.006
BHPR59 24/09/2015 Call 15.900 13.550 13.550 0.000   0 13.550
BHPR69 24/09/2015 Put 15.900 0.009 0.009 0.000   635 0.009
BHPR39 24/09/2015 Call 16.370 13.085 13.085 0.000   0 13.085
BHPR49 24/09/2015 Put 16.370 0.015 0.015 0.000   0 0.015
BHPCV9 24/09/2015 Call 16.830 12.625 12.625 0.000   0 12.625
BHPCW9 24/09/2015 Put 16.830 0.020 0.020 0.000   825 0.020
BHPCU9 24/09/2015 Call 17.770 11.695 11.695 0.000   0 11.695
BHPCT9 24/09/2015 Put 17.770 0.035 0.035 0.000   1,435 0.035
BHPI49 24/09/2015 Call 18.240 11.230 11.230 0.000   0 11.230
BHPII9 24/09/2015 Put 18.240 0.045 0.045 0.000   200 0.045
BHPCL9 24/09/2015 Call 18.700 10.780 10.780 0.000   0 10.780
BHPCS9 24/09/2015 Put 18.700 0.060 0.060 0.000   1,050 0.060
BHPCK9 24/09/2015 Call 19.640 9.860 9.860 0.000   0 9.860
BHPCJ9 24/09/2015 Put 19.640 0.095 0.095 0.000   7,701 0.095
BHPCH9 24/09/2015 Call 20.570 8.960 8.960 0.000   0 8.960
BHPCI9 24/09/2015 Put 20.570 0.140 0.140 0.000   200 0.140
BHPWQ8 24/09/2015 Call 21.510 8.060 8.060 0.000   0 8.060
BHPWP8 24/09/2015 Put 21.510 0.195 0.195 0.000   0 0.195
BHPIQ9 24/09/2015 Call 21.520 7.365 7.365 0.000   0 7.365
BHPIP9 24/09/2015 Put 21.520 0.195 0.195 0.000   660 0.195
BHPWR8 24/09/2015 Call 21.980 7.615 7.615 0.000   0 7.615
BHPWS8 24/09/2015 Put 21.980 0.230 0.230 0.000   50 0.230
BHPIR9 24/09/2015 Call 21.990 6.935 6.935 0.000   0 6.935
BHPIS9 24/09/2015 Put 21.990 0.230 0.230 0.000   10 0.230
BHPWU8 24/09/2015 Call 22.440 7.180 7.180 0.000   0 7.180
BHPWT8 24/09/2015 Put 22.440 0.265 0.265 0.000   570 0.265
BHPIU9 24/09/2015 Call 22.450 6.515 6.515 0.000   0 6.515
BHPIT9 24/09/2015 Put 22.450 0.270 0.270 0.000   1,035 0.270
BHPWV8 24/09/2015 Call 22.910 6.745 6.745 0.000   0 6.745
BHPWW8 24/09/2015 Put 22.910 0.315 0.315 0.000   200 0.315
BHPIX9 24/09/2015 Call 22.920 6.090 6.090 0.000   0 6.090
BHPIY9 24/09/2015 Put 22.920 0.310 0.310 0.000   80 0.310
BHPWY8 24/09/2015 Call 23.380 6.305 6.305 0.000   0 6.305
BHPWX8 24/09/2015 Put 23.380 0.360 0.360 0.000   400 0.360
BHPJ19 24/09/2015 Call 23.390 5.670 5.670 0.000   4 5.670
BHPIZ9 24/09/2015 Put 23.390 0.365 0.365 0.000   60 0.365
BHPZN9 24/09/2015 Call 23.850 5.875 5.875 0.000   0 5.875
BHPZO9 24/09/2015 Put 23.850 0.420 0.420 0.000   1,030 0.420
BHPVG9 24/09/2015 Call 24.310 5.460 5.460 0.000   140 5.460
BHPVH9 24/09/2015 Put 24.310 0.485 0.485 0.000   660 0.485
BHPLC7 24/09/2015 Call 24.320 4.865 4.865 0.000   0 4.865
BHPLB7 24/09/2015 Put 24.320 0.485 0.485 0.000   160 0.485
BHPVI9 24/09/2015 Call 24.780 5.045 5.045 0.000   15 5.045
BHPVJ9 24/09/2015 Put 24.780 0.560 0.560 0.000   580 0.560
BHPVK9 24/09/2015 Call 25.250 4.640 4.640 0.000   202 4.640
BHPVL9 24/09/2015 Put 25.250 0.650 0.650 0.000   948 0.650
BHPL37 24/09/2015 Call 25.260 4.085 4.085 0.000   90 4.085
BHPL47 24/09/2015 Put 25.260 0.645 0.645 0.000   800 0.645
BHPTT9 24/09/2015 Call 25.720 4.235 4.235 0.000   2 4.235
BHPTU9 24/09/2015 Put 25.720 0.740 0.740 0.000   1,051 0.740
BHPPP9 24/09/2015 Call 26.180 3.865 3.865 0.000   1,079 3.865
BHPPQ9 24/09/2015 Put 26.180 0.860 0.860 0.000   1,740 0.860
BHPQU9 24/09/2015 Call 26.190 3.370 3.370 0.000   1,070 3.370
BHPQV9 24/09/2015 Put 26.190 0.855 0.855 0.830 5 995 0.855
BHPNK9 24/09/2015 Call 26.650 3.490 3.490 0.000   204 3.490
BHPNL9 24/09/2015 Put 26.650 0.980 0.980 0.000   214 0.980
BHPLU8 24/09/2015 Call 27.120 3.140 3.140 0.000   593 3.140
BHPLT8 24/09/2015 Put 27.120 1.130 1.130 0.000   2,948 1.130
BHPQZ9 24/09/2015 Call 27.130 2.705 2.705 0.000   200 2.705
BHPQY9 24/09/2015 Put 27.130 1.125 1.125 0.000   1,355 1.125
BHPLR8 24/09/2015 Call 27.590 2.795 2.795 0.000   3,210 2.795
BHPLS8 24/09/2015 Put 27.590 1.285 1.285 0.000   5,986 1.285
BHPLQ8 24/09/2015 Call 28.050 2.490 2.490 0.000   2,019 2.490
BHPLP8 24/09/2015 Put 28.050 1.470 1.470 0.000   6,145 1.470
BHPGO8 24/09/2015 Call 28.060 2.120 2.120 0.000   0 2.120
BHPGN8 24/09/2015 Put 28.060 1.465 1.465 0.000   243 1.465
BHPLW8 24/09/2015 Call 28.520 2.185 2.185 0.000   2,602 2.185
BHPLX8 24/09/2015 Put 28.520 1.665 1.665 1.700 45 1,223 1.665
BHPFU8 24/09/2015 Call 28.530 1.855 1.855 0.000   179 1.855
BHPFV8 24/09/2015 Put 28.530 1.665 1.665 0.000   40 1.665
BHPSE8 24/09/2015 Call 28.990 1.915 1.915 0.000   2,454 1.915
BHPSF8 24/09/2015 Put 28.990 1.895 1.895 0.000   1,186 1.895
BHPIM9 24/09/2015 Call 29.000 1.615 1.615 0.000   305 1.615
BHPIL9 24/09/2015 Put 29.000 1.890 1.890 1.900 100 1,809 1.890
BHPZR8 24/09/2015 Call 29.460 1.660 1.660 0.000   1,247 1.660
BHPZS8 24/09/2015 Put 29.460 2.135 2.135 0.000   3,297 2.135
BHPN58 24/09/2015 Call 29.470 1.395 1.395 0.000   0 1.395
BHPNY8 24/09/2015 Put 29.470 2.130 2.130 0.000   0 2.130
BHPQT8 24/09/2015 Call 29.920 1.440 1.440 0.000   601 1.440
BHPQU8 24/09/2015 Put 29.920 2.400 2.400 0.000   1,736 2.400
BHPKK9 24/09/2015 Call 29.930 1.205 1.205 0.000   241 1.205
BHPKL9 24/09/2015 Put 29.930 2.390 2.390 2.360 100 1,548 2.390
BHPB19 24/09/2015 Call 30.390 1.230 1.230 0.000 5 1,302 1.230
BHPB29 24/09/2015 Put 30.390 2.680 2.680 0.000   2,323 2.680
BHPE39 24/09/2015 Call 30.400 1.030 1.030 0.000 50 3,097 1.030
BHPE49 24/09/2015 Put 30.400 2.675 2.675 0.000   1,115 2.675
BHPQN8 24/09/2015 Call 30.860 1.050 1.050 1.020 75 2,445 1.050
BHPQO8 24/09/2015 Put 30.860 2.990 2.990 0.000   2,872 2.990
BHPE69 24/09/2015 Call 30.870 0.875 0.875 0.000   219 0.875
BHPE59 24/09/2015 Put 30.870 2.980 2.980 0.000   1,535 2.980
BHPZV8 24/09/2015 Call 31.330 0.890 0.890 0.000   702 0.890
BHPZW8 24/09/2015 Put 31.330 3.315 3.315 0.000   786 3.315
BHPE79 24/09/2015 Call 31.340 0.740 0.740 0.000   70 0.740
BHPE89 24/09/2015 Put 31.340 3.305 3.305 0.000   290 3.305
BHPQL8 24/09/2015 Call 31.800 0.745 0.745 0.000   941 0.745
BHPQM8 24/09/2015 Put 31.800 3.655 3.655 0.000   743 3.655
BHPLW7 24/09/2015 Call 31.810 0.620 0.620 0.000   1,574 0.620
BHPLX7 24/09/2015 Put 31.810 3.650 3.650 0.000   2,272 3.650
BHPZX8 24/09/2015 Call 32.260 0.625 0.625 0.600 159 2,782 0.625
BHPZY8 24/09/2015 Put 32.260 4.010 4.010 0.000   378 4.010
BHPS87 24/09/2015 Call 32.270 0.520 0.520 0.000   1,441 0.520
BHPS97 24/09/2015 Put 32.270 4.000 4.000 4.200 4 4,103 4.000
BHPQJ8 24/09/2015 Call 32.730 0.515 0.515 0.465 200 3,255 0.515
BHPQK8 24/09/2015 Put 32.730 4.385 4.385 0.000   918 4.385
BHPY78 24/09/2015 Call 32.740 0.430 0.430 0.720 100 1,108 0.430
BHPY68 24/09/2015 Put 32.740 4.375 4.375 4.980 100 3,267 4.375
BHPZT8 24/09/2015 Call 33.200 0.425 0.425 0.380 179 2,062 0.425
BHPZU8 24/09/2015 Put 33.200 4.775 4.775 0.000   637 4.775
BHPSL7 24/09/2015 Call 33.210 0.355 0.355 0.000   2,820 0.355
BHPSK7 24/09/2015 Put 33.210 4.765 4.765 0.000   368 4.765
BHPQX8 24/09/2015 Call 33.670 0.350 0.350 0.000   928 0.350
BHPQY8 24/09/2015 Put 33.670 5.175 5.175 0.000   585 5.175
BHPEJ9 24/09/2015 Call 33.680 0.290 0.290 0.000   2,087 0.290
BHPEI9 24/09/2015 Put 33.680 5.165 5.165 0.000   3,408 5.165
BHPB59 24/09/2015 Call 34.130 0.285 0.285 0.000   124 0.285
BHPB69 24/09/2015 Put 34.130 5.580 5.580 0.000   92 5.580
BHPEK9 24/09/2015 Call 34.140 0.240 0.240 0.000 40 240 0.240
BHPEL9 24/09/2015 Put 34.140 5.565 5.565 0.000   340 5.565
BHPQZ8 24/09/2015 Call 34.600 0.235 0.235 0.000   703 0.235
BHPRQ8 24/09/2015 Put 34.600 6.000 6.000 0.000   311 6.000
BHPT57 24/09/2015 Call 34.610 0.195 0.195 0.000   1,650 0.195
BHPT67 24/09/2015 Put 34.610 5.985 5.985 0.000   420 5.985
BHPB79 24/09/2015 Call 35.070 0.190 0.190 0.000   259 0.190
BHPB89 24/09/2015 Put 35.070 6.430 6.430 0.000   285 6.430
BHPZP7 24/09/2015 Call 35.080 0.160 0.160 0.000   10 0.160
BHPZO7 24/09/2015 Put 35.080 6.415 6.415 0.000   223 6.415
BHPQP8 24/09/2015 Call 35.540 0.155 0.155 0.000   675 0.155
BHPQQ8 24/09/2015 Put 35.540 6.865 6.865 0.000   110 6.865
BHPT97 24/09/2015 Call 35.550 0.130 0.130 0.000 100 2,395 0.130
BHPTA7 24/09/2015 Put 35.550 6.845 6.845 0.000   961 6.845
BHPB39 24/09/2015 Call 36.000 0.125 0.125 0.000   455 0.125
BHPB49 24/09/2015 Put 36.000 7.295 7.295 0.000   168 7.295
BHPCS8 24/09/2015 Call 36.010 0.110 0.110 0.000   0 0.110
BHPCR8 24/09/2015 Put 36.010 7.280 7.280 0.000   70 7.280
BHPQR8 24/09/2015 Call 36.470 0.105 0.105 0.000   642 0.105
BHPQS8 24/09/2015 Put 36.470 7.745 7.745 0.000   970 7.745
BHPZQ7 24/09/2015 Call 36.480 0.090 0.090 0.000   0 0.090
BHPZR7 24/09/2015 Put 36.480 7.725 7.725 0.000   560 7.725
BHPYE7 24/09/2015 Call 36.950 0.070 0.070 0.000   0 0.070
BHPYF7 24/09/2015 Put 36.950 8.180 8.180 0.000   234 8.180
BHPQV8 24/09/2015 Call 37.410 0.065 0.065 0.000   1,000 0.065
BHPQW8 24/09/2015 Put 37.410 8.660 8.660 9.025 130 239 8.660
BHPBL8 24/09/2015 Call 37.420 0.060 0.060 0.000   0 0.060
BHPBK8 24/09/2015 Put 37.420 8.640 8.640 0.000   158 8.640
BHPU88 24/09/2015 Call 38.340 0.045 0.045 0.000   99 0.045
BHPU98 24/09/2015 Put 38.340 9.575 9.575 0.000   122 9.575
BHPYT9 24/09/2015 Call 38.350 0.040 0.040 0.000   200 0.040
BHPYU9 24/09/2015 Put 38.350 9.555 9.555 0.000 20 2,820 9.555
BHPYR9 24/09/2015 Call 38.820 0.030 0.030 0.000   0 0.030
BHPYS9 24/09/2015 Put 38.820 10.020 10.020 0.000   77 10.020
BHPV18 24/09/2015 Call 39.280 0.030 0.030 0.000   1,314 0.030
BHPV28 24/09/2015 Put 39.280 10.505 10.505 0.000   323 10.505
BHPWT9 24/09/2015 Call 39.290 0.025 0.025 0.000   0 0.025
BHPWU9 24/09/2015 Put 39.290 10.485 10.485 0.000 20 3,036 10.485
BHPXN9 24/09/2015 Call 39.750 0.020 0.020 0.000   0 0.020
BHPXS9 24/09/2015 Put 39.750 10.940 10.940 0.000   17 10.940
BHPB37 24/09/2015 Call 40.210 0.015 0.015 0.000   15 0.015
BHPB47 24/09/2015 Put 40.210 11.430 11.430 0.000   0 11.430
BHPYV9 24/09/2015 Call 40.220 0.015 0.015 0.000   0 0.015
BHPYW9 24/09/2015 Put 40.220 11.405 11.405 0.000   542 11.405
BHPT88 24/09/2015 Call 41.150 0.010 0.010 0.000   203 0.010
BHPT98 24/09/2015 Put 41.150 12.365 12.365 0.000   65 12.365
BHPYZ9 24/09/2015 Call 41.160 0.010 0.010 0.000   0 0.010
BHPYX9 24/09/2015 Put 41.160 12.340 12.340 0.000   132 12.340
BHPD48 24/09/2015 Call 42.080 0.007 0.007 0.000   0 0.007
BHPD58 24/09/2015 Put 42.080 13.290 13.290 0.000   0 13.290
BHPD78 24/09/2015 Call 42.090 0.006 0.006 0.000   0 0.006
BHPD68 24/09/2015 Put 42.090 13.265 13.265 0.000   0 13.265
BHPZS7 24/09/2015 Call 43.020 0.004 0.004 0.000   0 0.004
BHPZT7 24/09/2015 Put 43.020 14.230 14.230 0.000   0 14.230
BHPB28 24/09/2015 Call 43.030 0.004 0.004 0.000   0 0.004
BHPZX7 24/09/2015 Put 43.030 14.205 14.205 0.000   545 14.205
BHPD18 24/09/2015 Call 43.960 0.002 0.002 0.000   0 0.002
BHPCZ8 24/09/2015 Put 43.960 15.125 15.125 0.000   20 15.125
BHPEF8 24/09/2015 Call 44.900 0.001 0.001 0.000   0 0.001
BHPEG8 24/09/2015 Put 44.900 16.055 16.055 0.000   10 16.055
BHPN28 29/10/2015 Call 25.250 4.740 4.740 0.000   0 4.740
BHPN18 29/10/2015 Put 25.250 0.780 0.780 0.000   50 0.780
BHPN48 29/10/2015 Call 25.260 4.350 4.350 0.000   0 4.350
BHPN38 29/10/2015 Put 25.260 0.780 0.780 0.000   0 0.780
BHPL68 29/10/2015 Call 25.720 4.330 4.330 0.000   0 4.330
BHPL78 29/10/2015 Put 25.720 0.895 0.895 0.000   90 0.895
BHPL28 29/10/2015 Call 26.180 3.950 3.950 0.000   0 3.950
BHPL38 29/10/2015 Put 26.180 1.020 1.020 0.000   370 1.020
BHPLA8 29/10/2015 Call 26.650 3.585 3.585 0.000   0 3.585
BHPLB8 29/10/2015 Put 26.650 1.160 1.160 0.000   10 1.160
BHPKH8 29/10/2015 Call 27.120 3.240 3.240 0.000   0 3.240
BHPKY8 29/10/2015 Put 27.120 1.320 1.320 0.000   280 1.320
BHPL88 29/10/2015 Call 27.590 2.915 2.915 0.000   0 2.915
BHPL98 29/10/2015 Put 27.590 1.485 1.485 0.000   0 1.485
BHPLM8 29/10/2015 Call 28.050 2.620 2.620 2.480 50 443 2.620
BHPLN8 29/10/2015 Put 28.050 1.670 1.670 0.000   0 1.670
BHPJE8 29/10/2015 Call 28.520 2.330 2.330 2.295 32 132 2.330
BHPJL8 29/10/2015 Put 28.520 1.865 1.865 0.000   40 1.865
BHPLK8 29/10/2015 Call 28.990 2.070 2.070 2.080 8 276 2.070
BHPLL8 29/10/2015 Put 28.990 2.100 2.100 0.000   7 2.100
BHPJC8 29/10/2015 Call 29.460 1.820 1.820 0.000   102 1.820
BHPJD8 29/10/2015 Put 29.460 2.335 2.335 0.000   0 2.335
BHPLC8 29/10/2015 Call 29.920 1.605 1.605 0.000   20 1.605
BHPLD8 29/10/2015 Put 29.920 2.595 2.595 0.000   0 2.595
BHPJO8 29/10/2015 Call 30.390 1.395 1.395 0.000   15 1.395
BHPKG8 29/10/2015 Put 30.390 2.865 2.865 0.000   11 2.865
BHPLE8 29/10/2015 Call 30.860 1.210 1.210 0.000   870 1.210
BHPLJ8 29/10/2015 Put 30.860 3.165 3.165 0.000   0 3.165
BHPJM8 29/10/2015 Call 31.330 1.040 1.040 0.000   44 1.040
BHPJN8 29/10/2015 Put 31.330 3.470 3.470 0.000   0 3.470
BHPL48 29/10/2015 Call 31.800 0.890 0.890 0.000   78 0.890
BHPL58 29/10/2015 Put 31.800 3.800 3.800 0.000   0 3.800
BHPKZ8 29/10/2015 Call 32.260 0.760 0.760 0.000   50 0.760
BHPL18 29/10/2015 Put 32.260 4.135 4.135 0.000   0 4.135
BHPLO8 29/10/2015 Call 32.730 0.640 0.640 0.000   33 0.640
BHPLY8 29/10/2015 Put 32.730 4.500 4.500 0.000   0 4.500
BHPLZ8 29/10/2015 Call 33.200 0.540 0.540 0.000   49 0.540
BHPM38 29/10/2015 Put 33.200 4.870 4.870 0.000   0 4.870
BHPMA8 29/10/2015 Call 33.670 0.450 0.450 0.000   5 0.450
BHPMB8 29/10/2015 Put 33.670 5.260 5.260 0.000   0 5.260
BHPMO8 29/10/2015 Call 34.130 0.370 0.370 0.000   220 0.370
BHPMP8 29/10/2015 Put 34.130 5.645 5.645 0.000   0 5.645
BHPMQ8 29/10/2015 Call 34.600 0.300 0.300 0.000   0 0.300
BHPMR8 29/10/2015 Put 34.600 6.055 6.055 0.000   100 6.055
BHPGR8 17/12/2015 Call 13.560 15.875 15.875 0.000   0 15.875
BHPGS8 17/12/2015 Put 13.560 0.015 0.015 0.000   0 0.015
BHPGW8 17/12/2015 Call 13.570 15.200 15.200 0.000   0 15.200
BHPGV8 17/12/2015 Put 13.570 0.015 0.015 0.000   0 0.015
BHPZ47 17/12/2015 Call 14.030 15.405 15.405 0.000   0 15.405
BHPZ57 17/12/2015 Put 14.030 0.025 0.025 0.000   0 0.025
BHPBF8 17/12/2015 Call 14.040 14.730 14.730 0.000   0 14.730
BHPB98 17/12/2015 Put 14.040 0.025 0.025 0.000   0 0.025
BHPBG8 17/12/2015 Call 14.490 14.950 14.950 0.000   0 14.950
BHPBH8 17/12/2015 Put 14.490 0.030 0.030 0.000   0 0.030
BHPB78 17/12/2015 Call 14.500 14.270 14.270 0.000   0 14.270
BHPB88 17/12/2015 Put 14.500 0.030 0.030 0.000   0 0.030
BHPMP7 17/12/2015 Call 14.960 14.480 14.480 0.000   0 14.480
BHPMQ7 17/12/2015 Put 14.960 0.040 0.040 0.000   900 0.040
BHPB68 17/12/2015 Call 14.970 13.805 13.805 0.000   0 13.805
BHPB58 17/12/2015 Put 14.970 0.040 0.040 0.000   0 0.040
BHPGU8 17/12/2015 Call 15.430 14.015 14.015 0.000   0 14.015
BHPGT8 17/12/2015 Put 15.430 0.050 0.050 0.000   0 0.050
BHPGX8 17/12/2015 Call 15.440 13.345 13.345 0.000   0 13.345
BHPGY8 17/12/2015 Put 15.440 0.050 0.050 0.000   0 0.050
BHPZ37 17/12/2015 Call 15.900 13.550 13.550 0.000   0 13.550
BHPZ27 17/12/2015 Put 15.900 0.065 0.065 0.000   0 0.065
BHPFF8 17/12/2015 Call 15.910 12.885 12.885 0.000   0 12.885
BHPFG8 17/12/2015 Put 15.910 0.065 0.065 0.000   0 0.065
BHPFP8 17/12/2015 Call 16.370 13.080 13.080 0.000   0 13.080
BHPFO8 17/12/2015 Put 16.370 0.075 0.075 0.000   0 0.075
BHPFL8 17/12/2015 Call 16.380 12.420 12.420 0.000   0 12.420
BHPFK8 17/12/2015 Put 16.380 0.075 0.075 0.000   0 0.075
BHPMS7 17/12/2015 Call 16.830 12.625 12.625 0.000   0 12.625
BHPMR7 17/12/2015 Put 16.830 0.090 0.090 0.000   855 0.090
BHPFW8 17/12/2015 Call 16.840 11.975 11.975 0.000   0 11.975
BHPFX8 17/12/2015 Put 16.840 0.090 0.090 0.000   0 0.090
BHPFQ8 17/12/2015 Call 17.300 12.160 12.160 0.000   0 12.160
BHPFR8 17/12/2015 Put 17.300 0.110 0.110 0.000   700 0.110
BHPFM8 17/12/2015 Call 17.310 11.515 11.515 0.000   0 11.515
BHPFN8 17/12/2015 Put 17.310 0.110 0.110 0.000   375 0.110
BHPG48 17/12/2015 Call 17.770 11.695 11.695 0.000   0 11.695
BHPG38 17/12/2015 Put 17.770 0.125 0.125 0.000   0 0.125
BHPFZ8 17/12/2015 Call 17.780 11.060 11.060 0.000   0 11.060
BHPFY8 17/12/2015 Put 17.780 0.125 0.125 0.000   0 0.125
BHPJP7 17/12/2015 Call 18.710 10.180 10.180 0.000   20 10.180
BHPJQ7 17/12/2015 Put 18.710 0.170 0.170 0.000   9,000 0.170
BHPG27 17/12/2015 Call 21.510 8.080 8.080 0.000   0 8.080
BHPG37 17/12/2015 Put 21.510 0.385 0.385 0.000   1,523 0.385
BHPJS7 17/12/2015 Call 21.520 7.600 7.600 0.000   0 7.600
BHPJR7 17/12/2015 Put 21.520 0.380 0.380 0.000   820 0.380
BHPMF7 17/12/2015 Call 21.980 7.640 7.640 0.000   0 7.640
BHPMI7 17/12/2015 Put 21.980 0.435 0.435 0.000   0 0.435
BHPBJ7 17/12/2015 Call 22.440 7.220 7.220 0.000   0 7.220
BHPBK7 17/12/2015 Put 22.440 0.490 0.490 0.000   670 0.490
BHPI57 17/12/2015 Call 22.910 6.800 6.800 0.000   0 6.800
BHPI67 17/12/2015 Put 22.910 0.560 0.560 0.000   30 0.560
BHPVM9 17/12/2015 Call 23.380 6.390 6.390 0.000   0 6.390
BHPVO9 17/12/2015 Put 23.380 0.625 0.625 0.650 10 1,265 0.625
BHPJX7 17/12/2015 Call 23.390 6.025 6.025 0.000   0 6.025
BHPJY7 17/12/2015 Put 23.390 0.625 0.625 0.000   240 0.625
BHPI97 17/12/2015 Call 23.850 5.980 5.980 0.000   0 5.980
BHPIF7 17/12/2015 Put 23.850 0.705 0.705 0.000   15 0.705
BHPVP9 17/12/2015 Call 24.310 5.590 5.590 0.000   0 5.590
BHPVQ9 17/12/2015 Put 24.310 0.795 0.795 0.000   351 0.795
BHPK17 17/12/2015 Call 24.320 5.285 5.285 0.000   0 5.285
BHPJZ7 17/12/2015 Put 24.320 0.790 0.790 0.000   195 0.790
BHPI77 17/12/2015 Call 24.780 5.205 5.205 0.000   0 5.205
BHPI87 17/12/2015 Put 24.780 0.890 0.890 0.000   1,550 0.890
BHPXQ9 17/12/2015 Call 25.250 4.825 4.825 0.000   116 4.825
BHPXR9 17/12/2015 Put 25.250 1.000 1.000 0.000   3,929 1.000
BHPK27 17/12/2015 Call 25.260 4.570 4.570 0.000   0 4.570
BHPK37 17/12/2015 Put 25.260 0.990 0.990 0.000   50 0.990
BHPGU7 17/12/2015 Call 25.720 4.455 4.455 0.000   30 4.455
BHPGV7 17/12/2015 Put 25.720 1.120 1.120 1.200 10 105 1.120
BHPSK9 17/12/2015 Call 26.180 4.100 4.100 0.000   151 4.100
BHPUD9 17/12/2015 Put 26.180 1.240 1.240 0.000   2,520 1.240
BHPK57 17/12/2015 Call 26.190 3.900 3.900 0.000   110 3.900
BHPK47 17/12/2015 Put 26.190 1.235 1.235 0.000   180 1.235
BHPGW7 17/12/2015 Call 26.650 3.760 3.760 0.000   40 3.760
BHPGX7 17/12/2015 Put 26.650 1.390 1.390 0.000   130 1.390
BHPMK9 17/12/2015 Call 27.120 3.435 3.435 0.000   2,050 3.435
BHPML9 17/12/2015 Put 27.120 1.545 1.545 0.000   929 1.545
BHPKS7 17/12/2015 Call 27.130 3.275 3.275 0.000   70 3.275
BHPKT7 17/12/2015 Put 27.130 1.530 1.530 0.000   190 1.530
BHPGY7 17/12/2015 Call 27.590 3.125 3.125 0.000   10 3.125
BHPGZ7 17/12/2015 Put 27.590 1.715 1.715 0.000   165 1.715
BHPLK9 17/12/2015 Call 28.050 2.840 2.840 0.000   642 2.840
BHPLL9 17/12/2015 Put 28.050 1.900 1.900 0.000   4,979 1.900
BHPKV7 17/12/2015 Call 28.060 2.720 2.720 0.000   44 2.720
BHPKU7 17/12/2015 Put 28.060 1.875 1.875 0.000   125 1.875
BHPI37 17/12/2015 Call 28.520 2.555 2.555 0.000   211 2.555
BHPI47 17/12/2015 Put 28.520 2.095 2.095 0.000   27 2.095
BHPJR9 17/12/2015 Call 28.990 2.305 2.305 0.000   1,061 2.305
BHPJS9 17/12/2015 Put 28.990 2.325 2.325 0.000   2,035 2.325
BHPKW7 17/12/2015 Call 29.000 2.220 2.220 0.000   783 2.220
BHPKX7 17/12/2015 Put 29.000 2.295 2.295 0.000   85 2.295
BHPI17 17/12/2015 Call 29.460 2.065 2.065 0.000   1,030 2.065
BHPI27 17/12/2015 Put 29.460 2.560 2.560 0.000   98 2.560
BHPS88 17/12/2015 Call 29.920 1.845 1.845 1.805 30 3,269 1.845
BHPS98 17/12/2015 Put 29.920 2.810 2.810 0.000   957 2.810
BHPKZ7 17/12/2015 Call 29.930 1.785 1.785 0.000   40 1.785
BHPKY7 17/12/2015 Put 29.930 2.775 2.775 0.000   155 2.775
BHPJ37 17/12/2015 Call 30.390 1.645 1.645 0.000   3,987 1.645
BHPJ47 17/12/2015 Put 30.390 3.085 3.085 0.000   2,130 3.085
BHPYD7 17/12/2015 Call 30.400 1.590 1.590 0.000   40 1.590
BHPYC7 17/12/2015 Put 30.400 3.040 3.040 0.000   600 3.040
BHPNW8 17/12/2015 Call 30.860 1.445 1.445 0.000   2,792 1.445
BHPNX8 17/12/2015 Put 30.860 3.375 3.375 0.000   3,328 3.375
BHPVE7 17/12/2015 Call 30.870 1.410 1.410 1.300 8 183 1.410
BHPVD7 17/12/2015 Put 30.870 3.325 3.325 3.400 8 237 3.325
BHPJT7 17/12/2015 Call 31.330 1.280 1.280 1.235 10 1,367 1.280
BHPJU7 17/12/2015 Put 31.330 3.685 3.685 0.000   280 3.685
BHPNU8 17/12/2015 Call 31.800 1.120 1.120 0.000   829 1.120
BHPNV8 17/12/2015 Put 31.800 4.005 4.005 0.000   630 4.005
BHPT29 17/12/2015 Call 31.810 1.100 1.100 0.000   279 1.100
BHPT19 17/12/2015 Put 31.810 3.945 3.945 0.000   113 3.945
BHPTJ7 17/12/2015 Call 32.260 0.985 0.985 0.000   133 0.985
BHPTK7 17/12/2015 Put 32.260 4.340 4.340 0.000   55 4.340
BHPNM8 17/12/2015 Call 32.730 0.860 0.860 0.000   818 0.860
BHPNN8 17/12/2015 Put 32.730 4.690 4.690 0.000   1,093 4.690
BHPN97 17/12/2015 Call 32.740 0.845 0.845 0.750 44 106 0.845
BHPN87 17/12/2015 Put 32.740 4.615 4.615 0.000   98 4.615
BHPTL7 17/12/2015 Call 33.200 0.745 0.745 0.710 50 1,608 0.745
BHPTM7 17/12/2015 Put 33.200 5.055 5.055 0.000   198 5.055
BHPNO8 17/12/2015 Call 33.670 0.650 0.650 0.000   944 0.650
BHPNP8 17/12/2015 Put 33.670 5.430 5.430 0.000   1,015 5.430
BHPN77 17/12/2015 Call 33.680 0.640 0.640 0.000   470 0.640
BHPN67 17/12/2015 Put 33.680 5.340 5.340 0.000   140 5.340
BHPL17 17/12/2015 Call 34.130 0.555 0.555 0.530 10 272 0.555
BHPL27 17/12/2015 Put 34.130 5.805 5.805 0.000   140 5.805
BHPNQ8 17/12/2015 Call 34.600 0.480 0.480 0.000   2,328 0.480
BHPNR8 17/12/2015 Put 34.600 6.205 6.205 0.000   3,019 6.205
BHPT89 17/12/2015 Call 34.610 0.475 0.475 0.000   563 0.475
BHPT79 17/12/2015 Put 34.610 6.095 6.095 0.000   181 6.095
BHPXS7 17/12/2015 Call 35.070 0.415 0.415 0.000   4,055 0.415
BHPXT7 17/12/2015 Put 35.070 6.605 6.605 0.000   0 6.605
BHPT39 17/12/2015 Call 35.080 0.410 0.410 0.000   48 0.410
BHPT69 17/12/2015 Put 35.080 6.490 6.490 0.000   427 6.490
BHPNS8 17/12/2015 Call 35.540 0.350 0.350 0.000   186 0.350
BHPNT8 17/12/2015 Put 35.540 7.020 7.020 0.000   177 7.020
BHPT99 17/12/2015 Call 35.550 0.350 0.350 0.000   226 0.350
BHPTA9 17/12/2015 Put 35.550 6.890 6.890 0.000   1,328 6.890
BHPMY8 17/12/2015 Call 36.000 0.305 0.305 0.000   200 0.305
BHPMZ8 17/12/2015 Put 36.000 7.430 7.430 0.000   0 7.430
BHPMX8 17/12/2015 Call 36.010 0.300 0.300 0.000   200 0.300
BHPMU8 17/12/2015 Put 36.010 7.295 7.295 0.000   0 7.295
BHPN68 17/12/2015 Call 36.470 0.260 0.260 0.000   498 0.260
BHPN78 17/12/2015 Put 36.470 7.855 7.855 0.000   190 7.855
BHPXJ7 17/12/2015 Call 36.950 0.220 0.220 0.000   0 0.220
BHPXI7 17/12/2015 Put 36.950 8.135 8.135 0.000   39 8.135
BHPN88 17/12/2015 Call 37.410 0.190 0.190 0.000   5,137 0.190
BHPN98 17/12/2015 Put 37.410 8.730 8.730 0.000   1,190 8.730
BHPZR9 17/12/2015 Call 37.420 0.190 0.190 0.000   0 0.190
BHPZQ9 17/12/2015 Put 37.420 8.565 8.565 8.300 130 535 8.565
BHPF78 17/12/2015 Call 37.870 0.160 0.160 0.000   0 0.160
BHPF68 17/12/2015 Put 37.870 9.165 9.165 0.000   0 9.165
BHPF48 17/12/2015 Call 37.880 0.165 0.165 0.000   0 0.165
BHPF58 17/12/2015 Put 37.880 8.990 8.990 0.000   0 8.990
BHPNK8 17/12/2015 Call 38.340 0.140 0.140 0.000   1,200 0.140
BHPNL8 17/12/2015 Put 38.340 9.610 9.610 0.000   520 9.610
BHPZS9 17/12/2015 Call 38.350 0.140 0.140 0.000   0 0.140
BHPZT9 17/12/2015 Put 38.350 9.430 9.430 0.000   3,260 9.430
BHPF88 17/12/2015 Call 38.810 0.120 0.120 0.000   0 0.120
BHPF98 17/12/2015 Put 38.810 10.065 10.065 0.000   0 10.065
BHPRI8 17/12/2015 Call 39.280 0.100 0.100 0.000   1,810 0.100
BHPRJ8 17/12/2015 Put 39.280 10.520 10.520 0.000   1,100 10.520
BHPXJ9 17/12/2015 Call 39.290 0.100 0.100 0.000   0 0.100
BHPXK9 17/12/2015 Put 39.290 10.320 10.320 0.000   3,491 10.320
BHPCQ9 17/12/2015 Call 40.210 0.075 0.075 0.000   850 0.075
BHPCR9 17/12/2015 Put 40.210 11.430 11.430 0.000   535 11.430
BHPBY8 17/12/2015 Call 40.220 0.075 0.075 0.000   110 0.075
BHPBX8 17/12/2015 Put 40.220 11.220 11.220 0.000   130 11.220
BHPTA8 17/12/2015 Call 41.150 0.050 0.050 0.000   0 0.050
BHPTB8 17/12/2015 Put 41.150 12.360 12.360 14.730 60 757 12.360
BHPLP9 17/12/2015 Call 42.080 0.035 0.035 0.000   910 0.035
BHPLO9 17/12/2015 Put 42.080 13.285 13.285 0.000   20 13.285
BHPZB9 17/12/2015 Call 42.090 0.040 0.040 0.000   0 0.040
BHPZC9 17/12/2015 Put 42.090 13.060 13.060 0.000   351 13.060
BHPVK7 17/12/2015 Call 43.960 0.020 0.020 0.000   0 0.020
BHPVJ7 17/12/2015 Put 43.960 14.900 14.900 0.000   50 14.900
BHPLM9 17/12/2015 Call 46.760 0.006 0.006 0.000   343 0.006
BHPLN9 17/12/2015 Put 46.760 17.925 17.925 0.000   280 17.925
BHPY67 17/12/2015 Call 50.510 0.002 0.002 0.000   0 0.002
BHPY77 17/12/2015 Put 50.510 21.350 21.350 0.000   75 21.350
BHPMU7 23/03/2016 Call 14.960 14.470 14.470 0.000   0 14.470
BHPMT7 23/03/2016 Put 14.960 0.100 0.100 0.000   0 0.100
BHPMV7 23/03/2016 Call 16.830 12.615 12.615 0.000   0 12.615
BHPMW7 23/03/2016 Put 16.830 0.185 0.185 0.000   0 0.185
BHPMY7 23/03/2016 Call 18.700 10.770 10.770 0.000   0 10.770
BHPMX7 23/03/2016 Put 18.700 0.315 0.315 0.000   150 0.315
BHPG47 23/03/2016 Call 21.510 8.105 8.105 0.000   0 8.105
BHPG57 23/03/2016 Put 21.510 0.640 0.640 0.000   90 0.640
BHPBL7 23/03/2016 Call 22.440 7.275 7.275 0.000   0 7.275
BHPBP7 23/03/2016 Put 22.440 0.790 0.790 0.800 10 60 0.790
BHPVR9 23/03/2016 Call 23.380 6.460 6.460 0.000   0 6.460
BHPVU9 23/03/2016 Put 23.380 0.975 0.975 0.000   100 0.975
BHPI28 23/03/2016 Call 23.850 6.070 6.070 0.000   0 6.070
BHPI38 23/03/2016 Put 23.850 1.085 1.085 0.000   0 1.085
BHPVV9 23/03/2016 Call 24.310 5.700 5.700 0.000   70 5.700
BHPVX9 23/03/2016 Put 24.310 1.200 1.200 0.000   240 1.200
BHPFS8 23/03/2016 Call 24.780 5.325 5.325 0.000   0 5.325
BHPFT8 23/03/2016 Put 24.780 1.320 1.320 0.000   20 1.320
BHPTV9 23/03/2016 Call 25.250 4.970 4.970 0.000   0 4.970
BHPTW9 23/03/2016 Put 25.250 1.460 1.460 0.000   73 1.460
BHPDX8 23/03/2016 Call 25.260 4.405 4.405 0.000   0 4.405
BHPDY8 23/03/2016 Put 25.260 1.455 1.455 0.000   10 1.455
BHPEV8 23/03/2016 Call 25.720 4.625 4.625 0.000   0 4.625
BHPEW8 23/03/2016 Put 25.720 1.610 1.610 0.000   0 1.610
BHPG79 23/03/2016 Call 26.180 4.295 4.295 0.000   0 4.295
BHPG89 23/03/2016 Put 26.180 1.760 1.760 0.000   178 1.760
BHPIT8 23/03/2016 Call 26.190 3.805 3.805 0.000   0 3.805
BHPIU8 23/03/2016 Put 26.190 1.755 1.755 0.000   0 1.755
BHPET8 23/03/2016 Call 26.650 3.975 3.975 0.000   0 3.975
BHPEU8 23/03/2016 Put 26.650 1.930 1.930 0.000   30 1.930
BHPEM9 23/03/2016 Call 27.120 3.665 3.665 0.000   90 3.665
BHPEN9 23/03/2016 Put 27.120 2.115 2.115 0.000   301 2.115
BHPEJ8 23/03/2016 Call 27.130 3.240 3.240 3.250 50 890 3.240
BHPEK8 23/03/2016 Put 27.130 2.105 2.105 0.000   35 2.105
BHPER8 23/03/2016 Call 27.590 3.365 3.365 0.000   0 3.365
BHPES8 23/03/2016 Put 27.590 2.300 2.300 0.000   21 2.300
BHPC69 23/03/2016 Call 28.050 3.090 3.090 0.000   60 3.090
BHPC79 23/03/2016 Put 28.050 2.505 2.505 0.000   875 2.505
BHPEM8 23/03/2016 Call 28.060 2.725 2.725 0.000   100 2.725
BHPEL8 23/03/2016 Put 28.060 2.500 2.500 0.000   0 2.500
BHPEZ8 23/03/2016 Call 28.520 2.825 2.825 0.000   30 2.825
BHPF18 23/03/2016 Put 28.520 2.730 2.730 0.000   46 2.730
BHPIX8 23/03/2016 Call 28.530 2.485 2.485 0.000   0 2.485
BHPIY8 23/03/2016 Put 28.530 2.720 2.720 0.000   0 2.720
BHPG78 23/03/2016 Call 28.990 2.570 2.570 0.000   590 2.570
BHPG88 23/03/2016 Put 28.990 2.960 2.960 0.000   527 2.960
BHPJ18 23/03/2016 Call 29.000 2.265 2.265 0.000   0 2.265
BHPIZ8 23/03/2016 Put 29.000 2.960 2.960 0.000   0 2.960
BHPF28 23/03/2016 Call 29.460 2.340 2.340 0.000   180 2.340
BHPF38 23/03/2016 Put 29.460 3.225 3.225 0.000   69 3.225
BHPJ28 23/03/2016 Call 29.470 2.055 2.055 0.000   0 2.055
BHPJ38 23/03/2016 Put 29.470 3.215 3.215 0.000   0 3.215
BHPQP7 23/03/2016 Call 29.920 2.125 2.125 0.000   127 2.125
BHPQQ7 23/03/2016 Put 29.920 3.485 3.485 0.000   149 3.485
BHPJ58 23/03/2016 Call 29.930 1.870 1.870 0.000   0 1.870
BHPJ48 23/03/2016 Put 29.930 3.475 3.475 0.000   0 3.475
BHPEX8 23/03/2016 Call 30.390 1.920 1.920 0.000   0 1.920
BHPEY8 23/03/2016 Put 30.390 3.755 3.755 0.000   112 3.755
BHPMN8 23/03/2016 Call 30.400 1.690 1.690 0.000   0 1.690
BHPMM8 23/03/2016 Put 30.400 3.750 3.750 0.000   0 3.750
BHPQR7 23/03/2016 Call 30.860 1.740 1.740 0.000   30 1.740
BHPQS7 23/03/2016 Put 30.860 4.055 4.055 0.000   4,800 4.055
BHPM98 23/03/2016 Call 30.870 1.525 1.525 0.000   10 1.525
BHPM68 23/03/2016 Put 30.870 4.040 4.040 0.000   0 4.040
BHPEN8 23/03/2016 Call 31.330 1.565 1.565 0.000   5 1.565
BHPEO8 23/03/2016 Put 31.330 4.355 4.355 0.000   0 4.355
BHPRJ7 23/03/2016 Call 31.800 1.405 1.405 0.000   40 1.405
BHPRK7 23/03/2016 Put 31.800 4.670 4.670 0.000   70 4.670
BHPEP8 23/03/2016 Call 32.260 1.270 1.270 0.000   70 1.270
BHPEQ8 23/03/2016 Put 32.260 4.995 4.995 0.000   0 4.995
BHPRH7 23/03/2016 Call 32.730 1.130 1.130 0.000   165 1.130
BHPRI7 23/03/2016 Put 32.730 5.325 5.325 0.000   0 5.325
BHPM48 23/03/2016 Call 33.200 1.010 1.010 0.950 20 57 1.010
BHPM58 23/03/2016 Put 33.200 5.685 5.685 0.000   0 5.685
BHPRL7 23/03/2016 Call 33.670 0.905 0.905 0.000   153 0.905
BHPRM7 23/03/2016 Put 33.670 6.045 6.045 0.000   0 6.045
BHPMS8 23/03/2016 Call 34.130 0.800 0.800 0.830 20 30 0.800
BHPMT8 23/03/2016 Put 34.130 6.400 6.400 0.000   0 6.400
BHPRF7 23/03/2016 Call 34.600 0.705 0.705 0.000   158 0.705
BHPRG7 23/03/2016 Put 34.600 6.790 6.790 0.000   0 6.790
BHPRN7 23/03/2016 Call 35.540 0.535 0.535 0.000   123 0.535
BHPRO7 23/03/2016 Put 35.540 7.570 7.570 0.000   0 7.570
BHPRP7 23/03/2016 Call 36.470 0.405 0.405 0.000   80 0.405
BHPRQ7 23/03/2016 Put 36.470 8.370 8.370 0.000   0 8.370
BHPRR7 23/03/2016 Call 37.410 0.300 0.300 0.000   329 0.300
BHPRS7 23/03/2016 Put 37.410 9.205 9.205 0.000   170 9.205
BHPSO7 23/03/2016 Call 38.340 0.220 0.220 0.000   0 0.220
BHPSP7 23/03/2016 Put 38.340 10.045 10.045 0.000   0 10.045
BHPBO8 23/03/2016 Call 38.350 0.190 0.190 0.000   4,350 0.190
BHPBM8 23/03/2016 Put 38.350 10.030 10.030 0.000   99 10.030
BHPT77 23/03/2016 Call 39.280 0.160 0.160 0.000   0 0.160
BHPT87 23/03/2016 Put 39.280 10.915 10.915 0.000   25 10.915
BHPG67 23/06/2016 Call 21.510 8.195 8.195 0.000   0 8.195
BHPG77 23/06/2016 Put 21.510 0.815 0.815 0.000   60 0.815
BHPBQ7 23/06/2016 Call 22.440 7.385 7.385 0.000   0 7.385
BHPBR7 23/06/2016 Put 22.440 1.000 1.000 0.000   540 1.000
BHPVY9 23/06/2016 Call 23.380 6.590 6.590 0.000   35 6.590
BHPVZ9 23/06/2016 Put 23.380 1.210 1.210 0.000   50 1.210
BHPNZ8 23/06/2016 Call 23.850 6.215 6.215 0.000   0 6.215
BHPP18 23/06/2016 Put 23.850 1.335 1.335 0.000   0 1.335
BHPW19 23/06/2016 Call 24.310 5.850 5.850 0.000   0 5.850
BHPW29 23/06/2016 Put 24.310 1.455 1.455 0.000   70 1.455
BHPP38 23/06/2016 Call 24.780 5.490 5.490 0.000   0 5.490
BHPP28 23/06/2016 Put 24.780 1.590 1.590 0.000   0 1.590
BHPWI7 23/06/2016 Call 25.250 5.155 5.155 0.000   20 5.155
BHPWJ7 23/06/2016 Put 25.250 1.745 1.745 0.000   195 1.745
BHPP48 23/06/2016 Call 25.720 4.820 4.820 0.000   0 4.820
BHPP58 23/06/2016 Put 25.720 1.905 1.905 0.000   0 1.905
BHPG99 23/06/2016 Call 26.180 4.500 4.500 0.000   0 4.500
BHPGK9 23/06/2016 Put 26.180 2.060 2.060 0.000   370 2.060
BHPWE7 23/06/2016 Call 27.120 3.915 3.915 0.000   500 3.915
BHPWF7 23/06/2016 Put 27.120 2.445 2.445 0.000   630 2.445
BHPWU7 23/06/2016 Call 28.050 3.370 3.370 0.000   0 3.370
BHPWV7 23/06/2016 Put 28.050 2.850 2.850 0.000   110 2.850
BHPWO7 23/06/2016 Call 28.990 2.875 2.875 0.000   2,500 2.875
BHPWP7 23/06/2016 Put 28.990 3.310 3.310 0.000   2,500 3.310
BHPWK7 23/06/2016 Call 29.920 2.445 2.445 0.000   10 2.445
BHPWL7 23/06/2016 Put 29.920 3.820 3.820 0.000   103 3.820
BHPWM7 23/06/2016 Call 30.860 2.040 2.040 0.000   1,000 2.040
BHPWN7 23/06/2016 Put 30.860 4.365 4.365 0.000   1,080 4.365
BHPWQ7 23/06/2016 Call 31.800 1.705 1.705 0.000   130 1.705
BHPWR7 23/06/2016 Put 31.800 4.970 4.970 0.000   40 4.970
BHPWS7 23/06/2016 Call 32.730 1.410 1.410 0.000   100 1.410
BHPWT7 23/06/2016 Put 32.730 5.610 5.610 0.000   1,500 5.610
BHPXM7 23/06/2016 Call 33.670 1.155 1.155 0.000   120 1.155
BHPXN7 23/06/2016 Put 33.670 6.285 6.285 0.000   10 6.285
BHPYA7 23/06/2016 Call 34.600 0.945 0.945 0.000   77 0.945
BHPYB7 23/06/2016 Put 34.600 7.000 7.000 0.000   0 7.000
BHPYO7 23/06/2016 Call 35.540 0.755 0.755 0.000   70 0.755
BHPYP7 23/06/2016 Put 35.540 7.755 7.755 0.000   0 7.755
BHPYS7 23/06/2016 Call 36.470 0.605 0.605 0.000   50 0.605
BHPYT7 23/06/2016 Put 36.470 8.530 8.530 0.000   0 8.530
BHPCL8 23/06/2016 Call 37.410 0.475 0.475 0.000   420 0.475
BHPCM8 23/06/2016 Put 37.410 9.340 9.340 0.000   99 9.340
BHPE78 23/06/2016 Call 38.340 0.370 0.370 0.000   0 0.370
BHPE88 23/06/2016 Put 38.340 10.165 10.165 0.000   0 10.165
BHPV38 23/06/2016 Call 39.280 0.290 0.290 0.000   40 0.290
BHPV48 23/06/2016 Put 39.280 11.020 11.020 0.000   65 11.020
BHPB57 23/06/2016 Call 40.210 0.225 0.225 0.000   0 0.225
BHPB67 23/06/2016 Put 40.210 11.885 11.885 0.000   0 11.885
BHPTC8 23/06/2016 Call 41.150 0.180 0.180 0.000   0 0.180
BHPTD8 23/06/2016 Put 41.150 12.785 12.785 14.100 60 200 12.785
BHPG87 22/12/2016 Call 21.510 8.285 8.285 0.000   0 8.285
BHPG97 22/12/2016 Put 21.510 0.630 0.630 0.000   110 0.630
BHPBS7 22/12/2016 Call 22.440 7.525 7.525 0.000   0 7.525
BHPBZ7 22/12/2016 Put 22.440 0.850 0.850 0.000   60 0.850
BHPW39 22/12/2016 Call 23.380 6.805 6.805 0.000   0 6.805
BHPW49 22/12/2016 Put 23.380 1.120 1.120 0.000   70 1.120
BHPW59 22/12/2016 Call 24.310 6.170 6.170 0.000   0 6.170
BHPW69 22/12/2016 Put 24.310 1.425 1.425 0.000   60 1.425
BHPTX9 22/12/2016 Call 25.250 5.550 5.550 0.000   0 5.550
BHPTY9 22/12/2016 Put 25.250 1.785 1.785 0.000   3,375 1.785
BHPGL9 22/12/2016 Call 26.180 5.000 5.000 0.000   1,509 5.000
BHPGO9 22/12/2016 Put 26.180 2.195 2.195 0.000   3,500 2.195
BHPEO9 22/12/2016 Call 27.120 4.465 4.465 0.000   0 4.465
BHPEP9 22/12/2016 Put 27.120 2.645 2.645 0.000   67 2.645
BHPC89 22/12/2016 Call 28.050 3.995 3.995 0.000   1,760 3.995
BHPC99 22/12/2016 Put 28.050 3.145 3.145 0.000   2,108 3.145
BHPY79 22/12/2016 Call 28.990 3.530 3.530 0.000   8 3.530
BHPY89 22/12/2016 Put 28.990 3.695 3.695 0.000   35 3.695
BHPR19 22/12/2016 Call 29.920 3.135 3.135 0.000   223 3.135
BHPR29 22/12/2016 Put 29.920 4.265 4.265 0.000   22 4.265
BHPM19 22/12/2016 Call 30.860 2.745 2.745 0.000   227 2.745
BHPM29 22/12/2016 Put 30.860 4.900 4.900 0.000   3,496 4.900
BHPM39 22/12/2016 Call 31.800 2.410 2.410 0.000   515 2.410
BHPM49 22/12/2016 Put 31.800 5.545 5.545 0.000   134 5.545
BHPM59 22/12/2016 Call 32.730 2.090 2.090 0.000   300 2.090
BHPM69 22/12/2016 Put 32.730 6.240 6.240 0.000   20 6.240
BHPM79 22/12/2016 Call 33.670 1.815 1.815 0.000   449 1.815
BHPM89 22/12/2016 Put 33.670 6.945 6.945 0.000   0 6.945
BHPM99 22/12/2016 Call 34.600 1.560 1.560 0.000   70 1.560
BHPMA9 22/12/2016 Put 34.600 7.675 7.675 0.000   0 7.675
BHPMB9 22/12/2016 Call 35.540 1.335 1.335 0.000   225 1.335
BHPMC9 22/12/2016 Put 35.540 8.420 8.420 0.000   289 8.420
BHPMD9 22/12/2016 Call 36.470 1.135 1.135 0.000   60 1.135
BHPMM9 22/12/2016 Put 36.470 9.180 9.180 0.000   0 9.180
BHPMN9 22/12/2016 Call 37.410 0.955 0.955 0.000   92 0.955
BHPMO9 22/12/2016 Put 37.410 9.955 9.955 0.000   0 9.955
BHPLY9 22/12/2016 Call 38.340 0.805 0.805 0.000   20 0.805
BHPLZ9 22/12/2016 Put 38.340 10.740 10.740 0.000   25 10.740
BHPNW9 22/12/2016 Call 39.280 0.665 0.665 0.000   36 0.665
BHPNX9 22/12/2016 Put 39.280 11.550 11.550 0.000   0 11.550
BHPB77 22/12/2016 Call 40.210 0.550 0.550 0.000   80 0.550
BHPB87 22/12/2016 Put 40.210 12.370 12.370 0.000   0 12.370
BHPTE8 22/12/2016 Call 41.150 0.445 0.445 0.000   0 0.445
BHPTF8 22/12/2016 Put 41.150 13.210 13.210 0.000   0 13.210
BHPGK7 29/06/2017 Call 21.510 8.370 8.370 0.000   0 8.370
BHPGL7 29/06/2017 Put 21.510 1.030 1.030 0.000   80 1.030
BHPC17 29/06/2017 Call 22.440 7.665 7.665 0.000   0 7.665
BHPC27 29/06/2017 Put 22.440 1.315 1.315 0.000   90 1.315
BHPW79 29/06/2017 Call 23.380 7.000 7.000 0.000   0 7.000
BHPW89 29/06/2017 Put 23.380 1.640 1.640 0.000   1,190 1.640
BHPW99 29/06/2017 Call 24.310 6.395 6.395 0.000   0 6.395
BHPWA9 29/06/2017 Put 24.310 1.995 1.995 0.000   221 1.995
BHPTZ9 29/06/2017 Call 25.250 5.825 5.825 0.000   0 5.825
BHPU19 29/06/2017 Put 25.250 2.410 2.410 0.000   50 2.410
BHPGP9 29/06/2017 Call 26.180 5.285 5.285 0.000   0 5.285
BHPGQ9 29/06/2017 Put 26.180 2.840 2.840 0.000   600 2.840
BHPEQ9 29/06/2017 Call 27.120 4.805 4.805 0.000   0 4.805
BHPER9 29/06/2017 Put 27.120 3.340 3.340 0.000   2,245 3.340
BHPCF9 29/06/2017 Call 28.050 4.340 4.340 0.000   40 4.340
BHPCG9 29/06/2017 Put 28.050 3.855 3.855 0.000   163 3.855
BHPYI8 29/06/2017 Call 28.990 3.915 3.915 0.000   20 3.915
BHPYJ8 29/06/2017 Put 28.990 4.425 4.425 0.000   60 4.425
BHPKI8 29/06/2017 Call 29.920 3.525 3.525 0.000   20 3.525
BHPKJ8 29/06/2017 Put 29.920 5.005 5.005 0.000   245 5.005
BHPJX8 29/06/2017 Call 30.860 3.145 3.145 0.000   80 3.145
BHPJY8 29/06/2017 Put 30.860 5.635 5.635 0.000   28 5.635
BHPK68 29/06/2017 Call 31.800 2.820 2.820 0.000   60 2.820
BHPK78 29/06/2017 Put 31.800 6.270 6.270 0.000   10 6.270
BHPK48 29/06/2017 Call 32.730 2.510 2.510 0.000   40 2.510
BHPK58 29/06/2017 Put 32.730 6.940 6.940 0.000   0 6.940
BHPJZ8 29/06/2017 Call 33.670 2.225 2.225 0.000   60 2.225
BHPK18 29/06/2017 Put 33.670 7.610 7.610 0.000   10 7.610
BHPK28 29/06/2017 Call 34.600 1.970 1.970 0.000   80 1.970
BHPK38 29/06/2017 Put 34.600 8.310 8.310 0.000   39 8.310
BHPKC8 29/06/2017 Call 35.540 1.720 1.720 0.000   70 1.720
BHPKD8 29/06/2017 Put 35.540 9.005 9.005 0.000   6 9.005
BHPKE8 29/06/2017 Call 36.470 1.520 1.520 0.000   130 1.520
BHPKF8 29/06/2017 Put 36.470 9.730 9.730 0.000   0 9.730
BHPKA8 29/06/2017 Call 37.410 1.325 1.325 0.000   40 1.325
BHPKB8 29/06/2017 Put 37.410 10.465 10.465 0.000   0 10.465
BHPK88 29/06/2017 Call 38.340 1.150 1.150 0.000   0 1.150
BHPK98 29/06/2017 Put 38.340 11.215 11.215 0.000   0 11.215
BHPLH8 29/06/2017 Call 39.280 1.000 1.000 0.000   0 1.000
BHPLI8 29/06/2017 Put 39.280 11.995 11.995 0.000   0 11.995
BHPM78 29/06/2017 Call 40.210 0.855 0.855 0.000   10 0.855
BHPM88 29/06/2017 Put 40.210 12.780 12.780 0.000   0 12.780
BHPTG8 29/06/2017 Call 41.150 0.740 0.740 0.000   0 0.740
BHPTH8 29/06/2017 Put 41.150 13.590 13.590 0.000   0 13.590
BHPMJ7 21/12/2017 Call 21.510 8.430 8.430 0.000   20 8.430
BHPMK7 21/12/2017 Put 21.510 2.285 2.285 0.000   130 2.285
BHPIY7 21/12/2017 Call 22.440 7.755 7.755 0.000   0 7.755
BHPIZ7 21/12/2017 Put 22.440 2.595 2.595 0.000   90 2.595
BHPIM7 21/12/2017 Call 23.380 7.120 7.120 0.000   0 7.120
BHPIP7 21/12/2017 Put 23.380 2.930 2.930 0.000   90 2.930
BHPIQ7 21/12/2017 Call 24.310 6.550 6.550 0.000   0 6.550
BHPIR7 21/12/2017 Put 24.310 3.295 3.295 0.000   60 3.295
BHPIS7 21/12/2017 Call 25.250 5.985 5.985 0.000   0 5.985
BHPIT7 21/12/2017 Put 25.250 3.665 3.665 0.000   50 3.665
BHPIU7 21/12/2017 Call 26.180 5.490 5.490 0.000   0 5.490
BHPIX7 21/12/2017 Put 26.180 4.085 4.085 0.000   65 4.085
BHPIG7 21/12/2017 Call 27.120 5.005 5.005 0.000   0 5.005
BHPIH7 21/12/2017 Put 27.120 4.510 4.510 0.000   95 4.510
BHPII7 21/12/2017 Call 28.050 4.550 4.550 0.000   0 4.550
BHPIJ7 21/12/2017 Put 28.050 4.970 4.970 0.000   70 4.970
BHPJ17 21/12/2017 Call 28.990 4.135 4.135 0.000   0 4.135
BHPJ27 21/12/2017 Put 28.990 5.455 5.455 0.000   0 5.455
BHPIK7 21/12/2017 Call 29.920 3.735 3.735 0.000   20 3.735
BHPIL7 21/12/2017 Put 29.920 5.950 5.950 0.000   60 5.950
BHPJ57 21/12/2017 Call 30.860 3.365 3.365 0.000   58 3.365
BHPJM7 21/12/2017 Put 30.860 6.495 6.495 0.000   313 6.495
BHPJV7 21/12/2017 Call 31.800 3.025 3.025 0.000   40 3.025
BHPJW7 21/12/2017 Put 31.800 7.040 7.040 0.000   305 7.040
BHPS47 21/12/2017 Call 32.730 2.695 2.695 0.000   1,000 2.695
BHPS57 21/12/2017 Put 32.730 7.625 7.625 0.000   2,500 7.625
BHPTN7 21/12/2017 Call 33.670 2.405 2.405 0.000   100 2.405
BHPTO7 21/12/2017 Put 33.670 8.220 8.220 0.000   0 8.220
BHPUG7 21/12/2017 Call 34.600 2.135 2.135 0.000   60 2.135
BHPUH7 21/12/2017 Put 34.600 8.850 8.850 0.000   10 8.850
BHPW27 21/12/2017 Call 35.540 1.870 1.870 0.000   70 1.870
BHPW37 21/12/2017 Put 35.540 9.495 9.495 0.000   0 9.495

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.