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 * 32.350 Down -0.210 32.350 32.460 32.390 32.900 32.245 7,478,222 Options Warrants & Structured Products CFDs CB

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 32.380 32.380 0.000   0 32.380
BHPJ68 28/05/2015 Call 0.110 32.240 32.240 0.000   0 32.240
BHPJ78 28/05/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPNV7 28/05/2015 Call 17.000 15.370 15.370 0.000   0 15.370
BHPNU7 28/05/2015 Put 17.000 0.000 0.000 0.000   0 0.000
BHPP57 28/05/2015 Call 17.500 14.870 14.870 0.000   0 14.870
BHPP67 28/05/2015 Put 17.500 0.000 0.000 0.000   0 0.000
BHPNW7 28/05/2015 Call 17.510 14.860 14.860 0.000   0 14.860
BHPNX7 28/05/2015 Put 17.510 0.000 0.000 0.000   0 0.000
BHPD77 28/05/2015 Call 18.000 14.370 14.370 0.000   0 14.370
BHPD87 28/05/2015 Put 18.000 0.000 0.000 0.000   0 0.000
BHPNZ7 28/05/2015 Call 18.500 13.875 13.875 0.000   0 13.875
BHPNY7 28/05/2015 Put 18.500 0.000 0.000 0.000   0 0.000
BHPP17 28/05/2015 Call 18.510 13.865 13.865 0.000   0 13.865
BHPP27 28/05/2015 Put 18.510 0.000 0.000 0.000   0 0.000
BHPDK7 28/05/2015 Call 19.000 13.375 13.375 0.000   0 13.375
BHPD97 28/05/2015 Put 19.000 0.000 0.000 0.000   0 0.000
BHPKE7 28/05/2015 Call 19.500 12.875 12.875 0.000   0 12.875
BHPKJ7 28/05/2015 Put 19.500 0.000 0.000 0.000   0 0.000
BHPDL7 28/05/2015 Call 20.000 12.375 12.375 0.000   0 12.375
BHPDM7 28/05/2015 Put 20.000 0.000 0.000 0.000   0 0.000
BHPKD7 28/05/2015 Call 20.010 12.370 12.370 0.000   0 12.370
BHPKC7 28/05/2015 Put 20.010 0.000 0.000 0.000   0 0.000
BHPKL7 28/05/2015 Call 20.500 11.880 11.880 0.000   0 11.880
BHPKK7 28/05/2015 Put 20.500 0.000 0.000 0.000   0 0.000
BHPDO7 28/05/2015 Call 21.000 11.380 11.380 0.000   0 11.380
BHPDN7 28/05/2015 Put 21.000 0.000 0.000 0.000   0 0.000
BHPDP7 28/05/2015 Call 22.000 10.380 10.380 0.000   0 10.380
BHPDQ7 28/05/2015 Put 22.000 0.000 0.000 0.000   0 0.000
BHPMD7 28/05/2015 Call 23.500 8.880 8.880 0.000   0 8.880
BHPME7 28/05/2015 Put 23.500 0.000 0.000 0.000   0 0.000
BHPFX7 28/05/2015 Call 24.000 8.380 8.380 0.000   0 8.380
BHPFY7 28/05/2015 Put 24.000 0.000 0.000 0.000   0 0.000
BHPFZ7 28/05/2015 Call 24.500 7.880 7.880 0.000   0 7.880
BHPG17 28/05/2015 Put 24.500 0.000 0.000 0.000   0 0.000
BHPBH7 28/05/2015 Call 25.000 7.385 7.385 0.000   0 7.385
BHPBI7 28/05/2015 Put 25.000 0.000 0.000 0.000   0 0.000
BHPZL9 28/05/2015 Call 25.500 6.885 6.885 0.000   0 6.885
BHPZM9 28/05/2015 Put 25.500 0.001 0.001 0.000   0 0.001
BHPV49 28/05/2015 Call 26.000 6.385 6.385 0.000   0 6.385
BHPV59 28/05/2015 Put 26.000 0.002 0.002 0.000   0 0.002
BHPNN7 28/05/2015 Call 26.010 6.375 6.375 0.000   0 6.375
BHPNM7 28/05/2015 Put 26.010 0.002 0.002 0.000   0 0.002
BHPV69 28/05/2015 Call 26.500 5.890 5.890 0.000   0 5.890
BHPV79 28/05/2015 Put 26.500 0.005 0.005 0.000   0 0.005
BHPV89 28/05/2015 Call 27.000 5.390 5.390 0.000   0 5.390
BHPV99 28/05/2015 Put 27.000 0.009 0.009 0.000   0 0.009
BHPX89 28/05/2015 Call 27.010 5.385 5.385 0.000   0 5.385
BHPX99 28/05/2015 Put 27.010 0.009 0.009 0.000   0 0.009
BHPTN9 28/05/2015 Call 27.500 4.900 4.900 0.000   0 4.900
BHPTO9 28/05/2015 Put 27.500 0.015 0.015 0.000   0 0.015
BHPTP9 28/05/2015 Call 28.000 4.410 4.410 0.000   0 4.410
BHPTQ9 28/05/2015 Put 28.000 0.030 0.030 0.000   0 0.030
BHPXB9 28/05/2015 Call 28.010 4.400 4.400 0.000   0 4.400
BHPXA9 28/05/2015 Put 28.010 0.030 0.030 0.000   0 0.030
BHPSM9 28/05/2015 Call 28.500 3.925 3.925 0.000   0 3.925
BHPSN9 28/05/2015 Put 28.500 0.050 0.050 0.000   0 0.050
BHPSJ9 28/05/2015 Call 29.000 3.450 3.450 0.000   0 3.450
BHPSL9 28/05/2015 Put 29.000 0.075 0.075 0.085 10 0 0.075
BHPXC9 28/05/2015 Call 29.010 3.440 3.440 3.600 20 0 3.440
BHPXD9 28/05/2015 Put 29.010 0.075 0.075 0.000   0 0.075
BHPRS9 28/05/2015 Call 29.500 2.980 2.980 0.000   0 2.980
BHPRT9 28/05/2015 Put 29.500 0.115 0.115 0.000   0 0.115
BHPYQ7 28/05/2015 Call 29.510 2.975 2.975 0.000   0 2.975
BHPYR7 28/05/2015 Put 29.510 0.115 0.115 0.000   0 0.115
BHPSU9 28/05/2015 Call 30.000 2.530 2.530 0.000   0 2.530
BHPSV9 28/05/2015 Put 30.000 0.170 0.170 0.150 33 0 0.170
BHPXG9 28/05/2015 Call 30.010 2.525 2.525 0.000 19 0 2.525
BHPXF9 28/05/2015 Put 30.010 0.170 0.170 0.150 5 0 0.170
BHPRU9 28/05/2015 Call 30.500 2.105 2.105 0.000 19 0 2.105
BHPRV9 28/05/2015 Put 30.500 0.245 0.245 0.000   0 0.245
BHPSY9 28/05/2015 Call 31.000 1.705 1.705 1.790 1,200 0 1.705
BHPSZ9 28/05/2015 Put 31.000 0.350 0.350 0.350 190 0 0.350
BHPXH9 28/05/2015 Call 31.010 1.695 1.695 0.000 100 0 1.695
BHPXI9 28/05/2015 Put 31.010 0.355 0.355 0.000   0 0.355
BHPRO9 28/05/2015 Call 31.500 1.340 1.340 0.000 30 0 1.340
BHPRP9 28/05/2015 Put 31.500 0.490 0.490 0.490 245 0 0.490
BHPWC9 28/05/2015 Call 31.510 1.335 1.335 0.000 210 0 1.335
BHPWB9 28/05/2015 Put 31.510 0.490 0.490 0.000   0 0.490
BHPSW9 28/05/2015 Call 32.000 1.020 1.020 1.070 250 0 1.020
BHPSX9 28/05/2015 Put 32.000 0.670 0.670 0.630 220 0 0.670
BHPWD9 28/05/2015 Call 32.010 1.015 1.015 0.000   0 1.015
BHPWE9 28/05/2015 Put 32.010 0.670 0.670 0.000   0 0.670
BHPRQ9 28/05/2015 Call 32.500 0.750 0.750 0.780 282 0 0.750
BHPRR9 28/05/2015 Put 32.500 0.895 0.895 0.790 660 0 0.895
BHPWG9 28/05/2015 Call 32.510 0.745 0.745 0.000   0 0.745
BHPWF9 28/05/2015 Put 32.510 0.895 0.895 0.000   0 0.895
BHPSO9 28/05/2015 Call 33.000 0.535 0.535 0.540 112 0 0.535
BHPSP9 28/05/2015 Put 33.000 1.170 1.170 1.100 4 0 1.170
BHPWH9 28/05/2015 Call 33.010 0.525 0.525 0.540 100 0 0.525
BHPWI9 28/05/2015 Put 33.010 1.170 1.170 1.050 30 0 1.170
BHPSH9 28/05/2015 Call 33.500 0.365 0.365 0.440 110 0 0.365
BHPSI9 28/05/2015 Put 33.500 1.495 1.495 0.000   0 1.495
BHPWK9 28/05/2015 Call 33.510 0.360 0.360 0.430 20 0 0.360
BHPWJ9 28/05/2015 Put 33.510 1.495 1.495 0.000   0 1.495
BHPSQ9 28/05/2015 Call 34.000 0.240 0.240 0.260 275 0 0.240
BHPSR9 28/05/2015 Put 34.000 1.860 1.860 0.000   0 1.860
BHPDS8 28/05/2015 Call 34.010 0.240 0.240 0.000   0 0.240
BHPDR8 28/05/2015 Put 34.010 1.865 1.865 0.000   0 1.865
BHPSD9 28/05/2015 Call 34.500 0.155 0.155 0.000 50 0 0.155
BHPSE9 28/05/2015 Put 34.500 2.275 2.275 0.000   0 2.275
BHPLO7 28/05/2015 Call 34.510 0.155 0.155 0.000   0 0.155
BHPLN7 28/05/2015 Put 34.510 2.270 2.270 0.000   0 2.270
BHPSS9 28/05/2015 Call 35.000 0.100 0.100 0.000   0 0.100
BHPST9 28/05/2015 Put 35.000 2.715 2.715 2.600 20 0 2.715
BHPLF7 28/05/2015 Call 35.010 0.100 0.100 0.000   0 0.100
BHPLG7 28/05/2015 Put 35.010 2.710 2.710 0.000 7 0 2.710
BHPSF9 28/05/2015 Call 35.500 0.060 0.060 0.000   0 0.060
BHPSG9 28/05/2015 Put 35.500 3.180 3.180 0.000   0 3.180
BHPLP7 28/05/2015 Call 35.510 0.060 0.060 0.000   0 0.060
BHPLQ7 28/05/2015 Put 35.510 3.175 3.175 0.000   0 3.175
BHPUA7 28/05/2015 Call 36.000 0.040 0.040 0.040 2,000 0 0.040
BHPUB7 28/05/2015 Put 36.000 3.665 3.665 0.000   0 3.665
BHPLS7 28/05/2015 Call 36.010 0.040 0.040 0.000   0 0.040
BHPLR7 28/05/2015 Put 36.010 3.650 3.650 0.000   0 3.650
BHPUY7 28/05/2015 Call 36.500 0.025 0.025 0.000   0 0.025
BHPUZ7 28/05/2015 Put 36.500 4.155 4.155 0.000   0 4.155
BHPVX7 28/05/2015 Call 37.000 0.015 0.015 0.000   0 0.015
BHPVY7 28/05/2015 Put 37.000 4.650 4.650 0.000   0 4.650
BHPER7 28/05/2015 Call 37.010 0.015 0.015 0.000   0 0.015
BHPES7 28/05/2015 Put 37.010 4.635 4.635 0.000   0 4.635
BHPXK7 28/05/2015 Call 37.500 0.008 0.008 0.000   0 0.008
BHPXL7 28/05/2015 Put 37.500 5.150 5.150 0.000   0 5.150
BHPJB8 28/05/2015 Call 37.510 0.008 0.008 0.000   0 0.008
BHPJA8 28/05/2015 Put 37.510 5.125 5.125 0.000   0 5.125
BHPV87 28/05/2015 Call 38.010 0.005 0.005 0.000   0 0.005
BHPV77 28/05/2015 Put 38.010 5.620 5.620 0.000   0 5.620
BHPYG7 28/05/2015 Call 38.500 0.003 0.003 0.000   0 0.003
BHPYH7 28/05/2015 Put 38.500 6.150 6.150 0.000   0 6.150
BHPYJ7 28/05/2015 Call 38.510 0.003 0.003 0.000   0 0.003
BHPYI7 28/05/2015 Put 38.510 6.120 6.120 0.000   0 6.120
BHPYK7 28/05/2015 Call 39.000 0.001 0.001 0.000   0 0.001
BHPYL7 28/05/2015 Put 39.000 6.650 6.650 0.000   0 6.650
BHPYN7 28/05/2015 Call 39.010 0.001 0.001 0.000   0 0.001
BHPYM7 28/05/2015 Put 39.010 6.615 6.615 0.000   0 6.615
BHPE87 28/05/2015 Call 39.510 0.001 0.001 0.000   0 0.001
BHPE97 28/05/2015 Put 39.510 7.115 7.115 0.000   0 7.115
BHPDM8 28/05/2015 Call 42.010 0.000 0.000 0.000   0 0.000
BHPDN8 28/05/2015 Put 42.010 9.610 9.610 0.000   0 9.610
BHPDT8 28/05/2015 Call 45.010 0.000 0.000 0.000   0 0.000
BHPDU8 28/05/2015 Put 45.010 12.605 12.605 0.000   0 12.605
BHPCV8 28/05/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPCW8 28/05/2015 Put 47.010 14.605 14.605 0.000   0 14.605
BHPE38 28/05/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPE28 28/05/2015 Put 48.010 15.600 15.600 0.000   0 15.600
BHPDQ8 25/06/2015 Call 0.010 32.435 32.435 0.000   0 32.435
BHPPP7 25/06/2015 Call 0.110 32.240 32.240 0.000   0 32.240
BHPPO7 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPDS7 25/06/2015 Call 17.500 14.905 14.905 0.000   0 14.905
BHPDR7 25/06/2015 Put 17.500 0.000 0.000 0.000   0 0.000
BHPDT7 25/06/2015 Call 18.000 14.405 14.405 0.000   0 14.405
BHPDU7 25/06/2015 Put 18.000 0.000 0.000 0.000   0 0.000
BHPDW7 25/06/2015 Call 18.500 13.910 13.910 0.000   0 13.910
BHPDV7 25/06/2015 Put 18.500 0.000 0.000 0.000   0 0.000
BHPDX7 25/06/2015 Call 19.000 13.410 13.410 0.000   0 13.410
BHPDY7 25/06/2015 Put 19.000 0.000 0.000 0.000   0 0.000
BHPE17 25/06/2015 Call 19.500 12.915 12.915 0.000   0 12.915
BHPDZ7 25/06/2015 Put 19.500 0.000 0.000 0.000   0 0.000
BHPV19 25/06/2015 Call 20.000 12.420 12.420 0.000   0 12.420
BHPUZ9 25/06/2015 Put 20.000 0.000 0.000 0.000   0 0.000
BHPD39 25/06/2015 Call 20.500 11.920 11.920 0.000   0 11.920
BHPD29 25/06/2015 Put 20.500 0.000 0.000 0.000   0 0.000
BHPIH8 25/06/2015 Call 21.000 11.425 11.425 0.000   0 11.425
BHPII8 25/06/2015 Put 21.000 0.000 0.000 0.000   0 0.000
BHPD69 25/06/2015 Call 21.010 11.415 11.415 0.000   0 11.415
BHPD79 25/06/2015 Put 21.010 0.001 0.001 0.000   0 0.001
BHPCZ9 25/06/2015 Call 21.500 10.930 10.930 0.000   0 10.930
BHPD19 25/06/2015 Put 21.500 0.001 0.001 0.000   0 0.001
BHPIJ8 25/06/2015 Call 22.000 10.430 10.430 0.000   0 10.430
BHPIK8 25/06/2015 Put 22.000 0.002 0.002 0.000   0 0.002
BHPD59 25/06/2015 Call 22.010 10.420 10.420 0.000   0 10.420
BHPD49 25/06/2015 Put 22.010 0.002 0.002 0.000   0 0.002
BHPCY9 25/06/2015 Call 22.500 9.935 9.935 0.000   0 9.935
BHPCX9 25/06/2015 Put 22.500 0.003 0.003 0.000   0 0.003
BHPIM8 25/06/2015 Call 23.000 9.440 9.440 0.000   0 9.440
BHPIL8 25/06/2015 Put 23.000 0.005 0.005 0.000   0 0.005
BHPKM8 25/06/2015 Call 23.010 9.430 9.430 0.000   0 9.430
BHPKN8 25/06/2015 Put 23.010 0.005 0.005 0.000   0 0.005
BHPKQ8 25/06/2015 Call 23.500 8.945 8.945 0.000   0 8.945
BHPKR8 25/06/2015 Put 23.500 0.008 0.008 0.000   0 0.008
BHPKT8 25/06/2015 Call 24.000 8.445 8.445 0.000   0 8.445
BHPKS8 25/06/2015 Put 24.000 0.015 0.015 0.000   0 0.015
BHPKP8 25/06/2015 Call 24.010 8.440 8.440 0.000   0 8.440
BHPKO8 25/06/2015 Put 24.010 0.015 0.015 0.000   0 0.015
BHPKU8 25/06/2015 Call 24.500 7.950 7.950 0.000   0 7.950
BHPKV8 25/06/2015 Put 24.500 0.020 0.020 0.000   0 0.020
BHPS78 25/06/2015 Call 24.510 7.945 7.945 0.000   0 7.945
BHPSA8 25/06/2015 Put 24.510 0.020 0.020 0.000   0 0.020
BHPV29 25/06/2015 Call 25.000 7.460 7.460 0.000   0 7.460
BHPV39 25/06/2015 Put 25.000 0.030 0.030 0.000   0 0.030
BHPP37 25/06/2015 Call 25.010 7.450 7.450 0.000   0 7.450
BHPP47 25/06/2015 Put 25.010 0.030 0.030 0.000   0 0.030
BHPSC8 25/06/2015 Call 25.500 6.965 6.965 0.000   0 6.965
BHPSB8 25/06/2015 Put 25.500 0.040 0.040 0.000   0 0.040
BHPVA9 25/06/2015 Call 26.000 6.480 6.480 0.000   0 6.480
BHPVB9 25/06/2015 Put 26.000 0.060 0.060 0.000   0 0.060
BHPU27 25/06/2015 Call 26.010 6.470 6.470 0.000   0 6.470
BHPU37 25/06/2015 Put 26.010 0.060 0.060 0.000   0 0.060
BHPVC9 25/06/2015 Call 26.500 5.995 5.995 0.000   0 5.995
BHPVD9 25/06/2015 Put 26.500 0.080 0.080 0.000   0 0.080
BHPVE9 25/06/2015 Call 27.000 5.515 5.515 0.000   0 5.515
BHPVF9 25/06/2015 Put 27.000 0.110 0.110 0.000 957 0 0.110
BHPTR9 25/06/2015 Call 27.500 5.040 5.040 0.000   0 5.040
BHPTS9 25/06/2015 Put 27.500 0.145 0.145 0.000   0 0.145
BHPTQ7 25/06/2015 Call 27.510 5.035 5.035 0.000   0 5.035
BHPTP7 25/06/2015 Put 27.510 0.145 0.145 0.000   0 0.145
BHPSB9 25/06/2015 Call 28.000 4.580 4.580 0.000   0 4.580
BHPSC9 25/06/2015 Put 28.000 0.180 0.180 0.000   0 0.180
BHPQ69 25/06/2015 Call 28.010 4.570 4.570 0.000   0 4.570
BHPQ79 25/06/2015 Put 28.010 0.185 0.185 0.000   0 0.185
BHPN89 25/06/2015 Call 28.500 4.130 4.130 0.000   0 4.130
BHPN99 25/06/2015 Put 28.500 0.235 0.235 0.000   0 0.235
BHPRW9 25/06/2015 Call 29.000 3.690 3.690 0.000   0 3.690
BHPRX9 25/06/2015 Put 29.000 0.295 0.295 0.000 50 0 0.295
BHPQ99 25/06/2015 Call 29.010 3.680 3.680 0.000   0 3.680
BHPQ89 25/06/2015 Put 29.010 0.295 0.295 0.000 22 0 0.295
BHPFI9 25/06/2015 Call 29.500 3.270 3.270 0.000   0 3.270
BHPFJ9 25/06/2015 Put 29.500 0.370 0.370 0.340 31 0 0.370
BHPKR7 25/06/2015 Call 29.510 3.260 3.260 0.000   0 3.260
BHPKQ7 25/06/2015 Put 29.510 0.370 0.370 0.000   0 0.370
BHPRY9 25/06/2015 Call 30.000 2.865 2.865 0.000   0 2.865
BHPRZ9 25/06/2015 Put 30.000 0.465 0.465 0.000   0 0.465
BHPQA9 25/06/2015 Call 30.010 2.855 2.855 0.000   0 2.855
BHPQT9 25/06/2015 Put 30.010 0.460 0.460 0.000   0 0.460
BHPBS9 25/06/2015 Call 30.500 2.475 2.475 0.000   0 2.475
BHPBT9 25/06/2015 Put 30.500 0.575 0.575 0.000   0 0.575
BHPS79 25/06/2015 Call 31.000 2.115 2.115 2.250 10 0 2.115
BHPS89 25/06/2015 Put 31.000 0.705 0.705 0.000   0 0.705
BHPIK9 25/06/2015 Call 31.010 2.110 2.110 0.000   0 2.110
BHPIJ9 25/06/2015 Put 31.010 0.705 0.705 0.000   0 0.705
BHPYZ8 25/06/2015 Call 31.500 1.785 1.785 0.000   0 1.785
BHPZ18 25/06/2015 Put 31.500 0.870 0.870 0.775 22 0 0.870
BHPS59 25/06/2015 Call 32.000 1.480 1.480 0.000 32 0 1.480
BHPS69 25/06/2015 Put 32.000 1.065 1.065 1.000 200 0 1.065
BHPKI9 25/06/2015 Call 32.010 1.470 1.470 0.000 210 0 1.470
BHPKJ9 25/06/2015 Put 32.010 1.060 1.060 0.000   0 1.060
BHPKK8 25/06/2015 Call 32.500 1.205 1.205 1.175 11 0 1.205
BHPKL8 25/06/2015 Put 32.500 1.290 1.290 0.000   0 1.290
BHPVF7 25/06/2015 Call 32.510 1.200 1.200 0.000   0 1.200
BHPVG7 25/06/2015 Put 32.510 1.285 1.285 0.000   0 1.285
BHPS99 25/06/2015 Call 33.000 0.965 0.965 0.950 1,203 0 0.965
BHPSA9 25/06/2015 Put 33.000 1.545 1.545 1.350 6 0 1.545
BHPVI7 25/06/2015 Call 33.010 0.960 0.960 0.000   0 0.960
BHPVH7 25/06/2015 Put 33.010 1.545 1.545 0.000   0 1.545
BHPJF8 25/06/2015 Call 33.500 0.760 0.760 0.000   0 0.760
BHPJG8 25/06/2015 Put 33.500 1.845 1.845 0.000   0 1.845
BHPWV9 25/06/2015 Call 33.510 0.760 0.760 0.000   0 0.760
BHPWW9 25/06/2015 Put 33.510 1.840 1.840 0.000   0 1.840
BHPS19 25/06/2015 Call 34.000 0.590 0.590 0.720 30 0 0.590
BHPS29 25/06/2015 Put 34.000 2.175 2.175 2.050 2 0 2.175
BHPC37 25/06/2015 Call 34.010 0.585 0.585 0.000   0 0.585
BHPC47 25/06/2015 Put 34.010 2.170 2.170 0.000 1,007 0 2.170
BHPJH8 25/06/2015 Call 34.500 0.450 0.450 0.520 100 0 0.450
BHPJI8 25/06/2015 Put 34.500 2.540 2.540 0.000   0 2.540
BHPYE9 25/06/2015 Call 34.510 0.450 0.450 0.460 122 0 0.450
BHPYD9 25/06/2015 Put 34.510 2.525 2.525 0.000   0 2.525
BHPS39 25/06/2015 Call 35.000 0.340 0.340 0.000   0 0.340
BHPS49 25/06/2015 Put 35.000 2.930 2.930 0.000   0 2.930
BHPYG8 25/06/2015 Call 35.010 0.335 0.335 0.000   0 0.335
BHPYH8 25/06/2015 Put 35.010 2.915 2.915 2.800 9 0 2.915
BHPJJ8 25/06/2015 Call 35.500 0.250 0.250 0.250 10 0 0.250
BHPJK8 25/06/2015 Put 35.500 3.345 3.345 0.000   0 3.345
BHPLT7 25/06/2015 Call 35.510 0.250 0.250 0.000   0 0.250
BHPLU7 25/06/2015 Put 35.510 3.325 3.325 0.000   0 3.325
BHPT49 25/06/2015 Call 36.000 0.185 0.185 0.000   0 0.185
BHPT59 25/06/2015 Put 36.000 3.785 3.785 0.000   0 3.785
BHPEF9 25/06/2015 Call 36.010 0.185 0.185 0.000   0 0.185
BHPE99 25/06/2015 Put 36.010 3.760 3.760 0.000   0 3.760
BHPJP8 25/06/2015 Call 36.500 0.135 0.135 0.125 700 0 0.135
BHPJQ8 25/06/2015 Put 36.500 4.240 4.240 0.000   0 4.240
BHPEG9 25/06/2015 Call 36.510 0.135 0.135 0.000   0 0.135
BHPEH9 25/06/2015 Put 36.510 4.205 4.205 0.000   0 4.205
BHPBM7 25/06/2015 Call 37.000 0.100 0.100 0.000   0 0.100
BHPBO7 25/06/2015 Put 37.000 4.705 4.705 0.000   0 4.705
BHPET7 25/06/2015 Call 37.010 0.100 0.100 0.000   0 0.100
BHPEU7 25/06/2015 Put 37.010 4.670 4.670 4.500 3 0 4.670
BHPJT8 25/06/2015 Call 37.500 0.070 0.070 0.000   0 0.070
BHPJU8 25/06/2015 Put 37.500 5.185 5.185 0.000   0 5.185
BHPXU7 25/06/2015 Call 37.510 0.070 0.070 0.000   0 0.070
BHPXV7 25/06/2015 Put 37.510 5.140 5.140 0.000   0 5.140
BHPMG7 25/06/2015 Call 38.000 0.050 0.050 0.000   0 0.050
BHPMH7 25/06/2015 Put 38.000 5.670 5.670 0.000   0 5.670
BHPSS8 25/06/2015 Call 38.010 0.050 0.050 0.000   0 0.050
BHPSR8 25/06/2015 Put 38.010 5.620 5.620 0.000   0 5.620
BHPJR8 25/06/2015 Call 38.500 0.035 0.035 0.000   0 0.035
BHPJS8 25/06/2015 Put 38.500 6.160 6.160 0.000   0 6.160
BHPCH8 25/06/2015 Call 38.510 0.035 0.035 0.000   0 0.035
BHPCI8 25/06/2015 Put 38.510 6.105 6.105 0.000   0 6.105
BHPUE7 25/06/2015 Call 39.000 0.025 0.025 0.000   0 0.025
BHPUF7 25/06/2015 Put 39.000 6.655 6.655 0.000   0 6.655
BHPST8 25/06/2015 Call 39.010 0.025 0.025 0.000   0 0.025
BHPT18 25/06/2015 Put 39.010 6.590 6.590 0.000   0 6.590
BHPJV8 25/06/2015 Call 39.500 0.020 0.020 0.000   0 0.020
BHPJW8 25/06/2015 Put 39.500 7.155 7.155 0.000   0 7.155
BHPEH7 25/06/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPEI7 25/06/2015 Put 39.510 7.085 7.085 0.000   0 7.085
BHPBU7 25/06/2015 Call 40.000 0.015 0.015 0.000   0 0.015
BHPBT7 25/06/2015 Put 40.000 7.650 7.650 0.000   0 7.650
BHPT38 25/06/2015 Call 40.010 0.015 0.015 0.000   0 0.015
BHPT28 25/06/2015 Put 40.010 7.580 7.580 0.000   0 7.580
BHPKW8 25/06/2015 Call 40.500 0.009 0.009 0.000   0 0.009
BHPKX8 25/06/2015 Put 40.500 8.150 8.150 0.000   0 8.150
BHPEO7 25/06/2015 Call 40.510 0.009 0.009 0.000   0 0.009
BHPEL7 25/06/2015 Put 40.510 8.075 8.075 0.000   0 8.075
BHPLF8 25/06/2015 Call 41.000 0.006 0.006 0.000   0 0.006
BHPLG8 25/06/2015 Put 41.000 8.650 8.650 0.000   0 8.650
BHPKO9 25/06/2015 Call 41.010 0.006 0.006 0.000   0 0.006
BHPKP9 25/06/2015 Put 41.010 8.570 8.570 8.530 100 0 8.570
BHPM18 25/06/2015 Call 41.500 0.004 0.004 0.000   0 0.004
BHPM28 25/06/2015 Put 41.500 9.150 9.150 0.000   0 9.150
BHPRG8 25/06/2015 Call 42.000 0.003 0.003 0.000   0 0.003
BHPRH8 25/06/2015 Put 42.000 9.650 9.650 0.000   0 9.650
BHPKR9 25/06/2015 Call 42.010 0.003 0.003 0.000   0 0.003
BHPKQ9 25/06/2015 Put 42.010 9.565 9.565 0.000   0 9.565
BHPMV8 25/06/2015 Call 42.500 0.002 0.002 0.000   0 0.002
BHPMW8 25/06/2015 Put 42.500 10.150 10.150 0.000   0 10.150
BHPXL9 25/06/2015 Call 42.510 0.002 0.002 0.000   0 0.002
BHPXM9 25/06/2015 Put 42.510 10.060 10.060 0.000   0 10.060
BHPBV7 25/06/2015 Call 43.000 0.001 0.001 0.000   0 0.001
BHPBW7 25/06/2015 Put 43.000 10.650 10.650 0.000   0 10.650
BHPY69 25/06/2015 Call 43.010 0.001 0.001 0.000   0 0.001
BHPY59 25/06/2015 Put 43.010 10.555 10.555 0.000   0 10.555
BHPY99 25/06/2015 Call 43.510 0.001 0.001 0.000   0 0.001
BHPYA9 25/06/2015 Put 43.510 11.050 11.050 0.000   0 11.050
BHPG18 25/06/2015 Call 44.000 0.000 0.000 0.000   0 0.000
BHPG28 25/06/2015 Put 44.000 11.650 11.650 0.000   0 11.650
BHPFO7 25/06/2015 Call 44.010 0.001 0.001 0.000   0 0.001
BHPFN7 25/06/2015 Put 44.010 11.550 11.550 0.000   0 11.550
BHPGW9 25/06/2015 Call 45.010 0.000 0.000 0.000   0 0.000
BHPGV9 25/06/2015 Put 45.010 12.545 12.545 0.000   0 12.545
BHPBY7 25/06/2015 Call 46.000 0.000 0.000 0.000   0 0.000
BHPBX7 25/06/2015 Put 46.000 13.650 13.650 0.000   0 13.650
BHPSD8 25/06/2015 Call 46.500 0.000 0.000 0.000   0 0.000
BHPSG8 25/06/2015 Put 46.500 14.150 14.150 0.000   0 14.150
BHPIN8 25/06/2015 Call 47.000 0.000 0.000 0.000   0 0.000
BHPIO8 25/06/2015 Put 47.000 14.650 14.650 0.000   0 14.650
BHPSL8 25/06/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPSM8 25/06/2015 Put 47.010 14.540 14.540 0.000   0 14.540
BHPSK8 25/06/2015 Call 47.500 0.000 0.000 0.000   0 0.000
BHPSH8 25/06/2015 Put 47.500 15.150 15.150 0.000   0 15.150
BHPIQ8 25/06/2015 Call 48.000 0.000 0.000 0.000   0 0.000
BHPIP8 25/06/2015 Put 48.000 15.650 15.650 0.000   0 15.650
BHPE98 25/06/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPE48 25/06/2015 Put 48.010 15.545 15.545 0.000   0 15.545
BHPKG7 25/06/2015 Call 49.000 0.000 0.000 0.000   0 0.000
BHPKF7 25/06/2015 Put 49.000 16.650 16.650 0.000   0 16.650
BHPKH7 25/06/2015 Call 52.000 0.000 0.000 0.000   0 0.000
BHPKI7 25/06/2015 Put 52.000 19.650 19.650 0.000   0 19.650
BHPWB8 25/06/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 54.010 21.510 21.510 0.000   0 21.510
BHPZU7 30/07/2015 Call 0.010 32.505 32.505 0.000   0 32.505
BHPZD7 30/07/2015 Call 21.000 11.455 11.455 0.000   0 11.455
BHPZC7 30/07/2015 Put 21.000 0.015 0.015 0.000   0 0.015
BHPZA7 30/07/2015 Call 22.000 10.465 10.465 0.000   0 10.465
BHPZB7 30/07/2015 Put 22.000 0.030 0.030 0.000   0 0.030
BHPZ97 30/07/2015 Call 23.000 9.485 9.485 0.000   0 9.485
BHPZ87 30/07/2015 Put 23.000 0.055 0.055 0.000   0 0.055
BHPZ67 30/07/2015 Call 24.000 8.520 8.520 0.000   0 8.520
BHPZ77 30/07/2015 Put 24.000 0.090 0.090 0.000   0 0.090
BHPQX7 30/07/2015 Call 25.500 7.105 7.105 0.000   0 7.105
BHPQY7 30/07/2015 Put 25.500 0.165 0.165 0.000   0 0.165
BHPQV7 30/07/2015 Call 26.000 6.640 6.640 0.000   0 6.640
BHPQW7 30/07/2015 Put 26.000 0.200 0.200 0.000   0 0.200
BHPPY7 30/07/2015 Call 26.500 6.185 6.185 0.000   0 6.185
BHPPZ7 30/07/2015 Put 26.500 0.235 0.235 0.000   0 0.235
BHPR67 30/07/2015 Call 27.000 5.735 5.735 0.000   0 5.735
BHPR77 30/07/2015 Put 27.000 0.285 0.285 0.000   0 0.285
BHPV97 30/07/2015 Call 27.010 5.725 5.725 0.000   0 5.725
BHPVA7 30/07/2015 Put 27.010 0.280 0.280 0.000   0 0.280
BHPPW7 30/07/2015 Call 27.500 5.295 5.295 0.000   0 5.295
BHPPX7 30/07/2015 Put 27.500 0.330 0.330 0.000   0 0.330
BHPR87 30/07/2015 Call 28.000 4.855 4.855 0.000   0 4.855
BHPR97 30/07/2015 Put 28.000 0.390 0.390 0.000   0 0.390
BHPVC7 30/07/2015 Call 28.010 4.850 4.850 0.000   0 4.850
BHPVB7 30/07/2015 Put 28.010 0.390 0.390 0.000   0 0.390
BHPQ17 30/07/2015 Call 28.500 4.435 4.435 0.000   0 4.435
BHPQ27 30/07/2015 Put 28.500 0.460 0.460 0.000   0 0.460
BHPRT7 30/07/2015 Call 29.000 4.015 4.015 0.000   0 4.015
BHPRU7 30/07/2015 Put 29.000 0.540 0.540 0.500 30 0 0.540
BHPQ37 30/07/2015 Call 29.500 3.615 3.615 0.000   0 3.615
BHPQ47 30/07/2015 Put 29.500 0.635 0.635 0.000   0 0.635
BHPR27 30/07/2015 Call 30.000 3.230 3.230 0.000   0 3.230
BHPR37 30/07/2015 Put 30.000 0.745 0.745 0.000   0 0.745
BHPGP8 30/07/2015 Call 30.010 3.220 3.220 0.000   0 3.220
BHPGQ8 30/07/2015 Put 30.010 0.745 0.745 0.000   0 0.745
BHPQ57 30/07/2015 Call 30.500 2.860 2.860 0.000   0 2.860
BHPQ67 30/07/2015 Put 30.500 0.875 0.875 0.000   0 0.875
BHPR47 30/07/2015 Call 31.000 2.515 2.515 0.000 500 0 2.515
BHPR57 30/07/2015 Put 31.000 1.030 1.030 0.000   0 1.030
BHPUI7 30/07/2015 Call 31.010 2.505 2.505 0.000   0 2.505
BHPUJ7 30/07/2015 Put 31.010 1.020 1.020 0.000   0 1.020
BHPQ77 30/07/2015 Call 31.500 2.180 2.180 0.000   0 2.180
BHPQ87 30/07/2015 Put 31.500 1.195 1.195 0.000 750 0 1.195
BHPUL7 30/07/2015 Call 31.510 2.180 2.180 0.000   0 2.180
BHPUK7 30/07/2015 Put 31.510 1.195 1.195 0.000   0 1.195
BHPQZ7 30/07/2015 Call 32.000 1.885 1.885 0.000   0 1.885
BHPR17 30/07/2015 Put 32.000 1.400 1.400 1.350 15 0 1.400
BHPUM7 30/07/2015 Call 32.010 1.875 1.875 0.000   0 1.875
BHPUN7 30/07/2015 Put 32.010 1.390 1.390 0.000   0 1.390
BHPQT7 30/07/2015 Call 32.500 1.605 1.605 0.000   0 1.605
BHPQU7 30/07/2015 Put 32.500 1.620 1.620 1.600 600 0 1.620
BHPUP7 30/07/2015 Call 32.510 1.595 1.595 1.650 50 0 1.595
BHPUO7 30/07/2015 Put 32.510 1.610 1.610 0.000   0 1.610
BHPRX7 30/07/2015 Call 33.000 1.350 1.350 1.400 60 0 1.350
BHPRY7 30/07/2015 Put 33.000 1.865 1.865 0.000   0 1.865
BHPD38 30/07/2015 Call 33.010 1.345 1.345 0.000   0 1.345
BHPD28 30/07/2015 Put 33.010 1.855 1.855 0.000   0 1.855
BHPRZ7 30/07/2015 Call 33.500 1.125 1.125 0.000 20 0 1.125
BHPS17 30/07/2015 Put 33.500 2.145 2.145 0.000   0 2.145
BHPS27 30/07/2015 Call 34.000 0.925 0.925 0.960 20 0 0.925
BHPS37 30/07/2015 Put 34.000 2.445 2.445 0.000   0 2.445
BHPBR8 30/07/2015 Call 34.010 0.925 0.925 0.000   0 0.925
BHPBS8 30/07/2015 Put 34.010 2.430 2.430 0.000   0 2.430
BHPTD7 30/07/2015 Call 34.500 0.760 0.760 0.760 20 0 0.760
BHPTE7 30/07/2015 Put 34.500 2.780 2.780 0.000   0 2.780
BHPBU8 30/07/2015 Call 34.510 0.755 0.755 0.000   0 0.755
BHPBT8 30/07/2015 Put 34.510 2.760 2.760 0.000   0 2.760
BHPTH7 30/07/2015 Call 35.000 0.615 0.615 0.000   0 0.615
BHPTI7 30/07/2015 Put 35.000 3.140 3.140 0.000   0 3.140
BHPJ98 30/07/2015 Call 35.010 0.610 0.610 0.000   0 0.610
BHPJ88 30/07/2015 Put 35.010 3.110 3.110 0.000   0 3.110
BHPTB7 30/07/2015 Call 35.500 0.490 0.490 0.000   0 0.490
BHPTC7 30/07/2015 Put 35.500 3.520 3.520 0.000   0 3.520
BHPI88 30/07/2015 Call 35.510 0.495 0.495 0.000   0 0.495
BHPI98 30/07/2015 Put 35.510 3.490 3.490 0.000   0 3.490
BHPUC7 30/07/2015 Call 36.000 0.395 0.395 0.000   0 0.395
BHPUD7 30/07/2015 Put 36.000 3.930 3.930 0.000   0 3.930
BHPIG8 30/07/2015 Call 36.010 0.395 0.395 0.000   0 0.395
BHPIF8 30/07/2015 Put 36.010 3.885 3.885 0.000   0 3.885
BHPV17 30/07/2015 Call 36.500 0.315 0.315 0.000   0 0.315
BHPV27 30/07/2015 Put 36.500 4.350 4.350 0.000   0 4.350
BHPIR8 30/07/2015 Call 36.510 0.310 0.310 0.000   0 0.310
BHPIS8 30/07/2015 Put 36.510 4.300 4.300 0.000   0 4.300
BHPVZ7 30/07/2015 Call 37.000 0.240 0.240 0.000   0 0.240
BHPW17 30/07/2015 Put 37.000 4.785 4.785 0.000   0 4.785
BHPXO7 30/07/2015 Call 37.500 0.185 0.185 0.000   0 0.185
BHPXP7 30/07/2015 Put 37.500 5.230 5.230 0.000   0 5.230
BHPV47 30/07/2015 Call 43.010 0.008 0.008 0.000   0 0.008
BHPV37 30/07/2015 Put 43.010 10.450 10.450 0.000   0 10.450
BHPZW7 27/08/2015 Call 0.010 32.560 32.560 0.000   0 32.560
BHPC38 27/08/2015 Call 0.110 32.240 32.240 0.000   0 32.240
BHPBZ8 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 20.000 12.505 12.505 0.000   0 12.505
BHPZH7 27/08/2015 Put 20.000 0.010 0.010 0.000   0 0.010
BHPGZ8 27/08/2015 Call 25.500 7.265 7.265 0.000   0 7.265
BHPI18 27/08/2015 Put 25.500 0.245 0.245 0.000   0 0.245
BHPBI8 27/08/2015 Call 26.000 6.815 6.815 0.000   0 6.815
BHPBJ8 27/08/2015 Put 26.000 0.290 0.290 0.000   0 0.290
BHPZI7 27/08/2015 Call 26.500 6.370 6.370 0.000   0 6.370
BHPZJ7 27/08/2015 Put 26.500 0.350 0.350 0.000   0 0.350
BHPYU7 27/08/2015 Call 27.000 5.930 5.930 0.000   0 5.930
BHPYV7 27/08/2015 Put 27.000 0.400 0.400 0.000   0 0.400
BHPI48 27/08/2015 Call 27.010 5.920 5.920 0.000   0 5.920
BHPI58 27/08/2015 Put 27.010 0.405 0.405 0.000   0 0.405
BHPYZ7 27/08/2015 Call 27.500 5.500 5.500 0.000   0 5.500
BHPZ17 27/08/2015 Put 27.500 0.470 0.470 0.000   0 0.470
BHPYW7 27/08/2015 Call 28.000 5.075 5.075 0.000   0 5.075
BHPYX7 27/08/2015 Put 28.000 0.540 0.540 0.000   0 0.540
BHPI78 27/08/2015 Call 28.010 5.065 5.065 0.000   0 5.065
BHPI68 27/08/2015 Put 28.010 0.535 0.535 0.000   0 0.535
BHPY87 27/08/2015 Call 28.500 4.660 4.660 0.000   0 4.660
BHPY97 27/08/2015 Put 28.500 0.620 0.620 0.000   0 0.620
BHPXZ7 27/08/2015 Call 29.000 4.260 4.260 0.000   0 4.260
BHPY17 27/08/2015 Put 29.000 0.715 0.715 0.000   0 0.715
BHPG58 27/08/2015 Call 29.010 4.250 4.250 0.000   0 4.250
BHPG68 27/08/2015 Put 29.010 0.710 0.710 0.000   0 0.710
BHPXW7 27/08/2015 Call 29.500 3.870 3.870 0.000   0 3.870
BHPXY7 27/08/2015 Put 29.500 0.820 0.820 0.000   0 0.820
BHPX57 27/08/2015 Call 30.000 3.500 3.500 0.000 700 0 3.500
BHPX67 27/08/2015 Put 30.000 0.950 0.950 0.000   0 0.950
BHPGK8 27/08/2015 Call 30.010 3.490 3.490 0.000   0 3.490
BHPG98 27/08/2015 Put 30.010 0.940 0.940 0.880 20 0 0.940
BHPWA7 27/08/2015 Call 30.500 3.135 3.135 0.000   0 3.135
BHPWB7 27/08/2015 Put 30.500 1.085 1.085 0.000   0 1.085
BHPX37 27/08/2015 Call 31.000 2.805 2.805 0.000   0 2.805
BHPX47 27/08/2015 Put 31.000 1.250 1.250 0.000   0 1.250
BHPGL8 27/08/2015 Call 31.010 2.795 2.795 0.000   0 2.795
BHPGM8 27/08/2015 Put 31.010 1.240 1.240 0.000   0 1.240
BHPW67 27/08/2015 Call 31.500 2.480 2.480 0.000   0 2.480
BHPW77 27/08/2015 Put 31.500 1.425 1.425 0.000   0 1.425
BHPX17 27/08/2015 Call 32.000 2.185 2.185 0.000   0 2.185
BHPX27 27/08/2015 Put 32.000 1.630 1.630 0.000   0 1.630
BHPW47 27/08/2015 Call 32.500 1.905 1.905 0.000   0 1.905
BHPW57 27/08/2015 Put 32.500 1.850 1.850 0.000   0 1.850
BHPWC7 27/08/2015 Call 33.000 1.655 1.655 1.650 10 0 1.655
BHPWD7 27/08/2015 Put 33.000 2.095 2.095 0.000 700 0 2.095
BHPMD8 27/08/2015 Call 33.010 1.645 1.645 0.000   0 1.645
BHPMC8 27/08/2015 Put 33.010 2.080 2.080 0.000   0 2.080
BHPX97 27/08/2015 Call 33.500 1.420 1.420 1.450 10 0 1.420
BHPXA7 27/08/2015 Put 33.500 2.365 2.365 0.000   0 2.365
BHPME8 27/08/2015 Call 33.510 1.415 1.415 0.000   0 1.415
BHPMF8 27/08/2015 Put 33.510 2.345 2.345 0.000   0 2.345
BHPWY7 27/08/2015 Call 34.000 1.215 1.215 0.000   0 1.215
BHPWZ7 27/08/2015 Put 34.000 2.655 2.655 0.000   0 2.655
BHPMH8 27/08/2015 Call 34.010 1.210 1.210 0.000   0 1.210
BHPMG8 27/08/2015 Put 34.010 2.635 2.635 0.000   0 2.635
BHPX77 27/08/2015 Call 34.500 1.030 1.030 1.070 10 0 1.030
BHPX87 27/08/2015 Put 34.500 2.975 2.975 0.000   0 2.975
BHPMI8 27/08/2015 Call 34.510 1.020 1.020 0.000   0 1.020
BHPMJ8 27/08/2015 Put 34.510 2.945 2.945 0.000   0 2.945
BHPWG7 27/08/2015 Call 35.000 0.860 0.860 0.000   0 0.860
BHPWH7 27/08/2015 Put 35.000 3.315 3.315 0.000   0 3.315
BHPML8 27/08/2015 Call 35.010 0.860 0.860 0.000 30 0 0.860
BHPMK8 27/08/2015 Put 35.010 3.280 3.280 0.000   0 3.280
BHPXD7 27/08/2015 Call 35.500 0.720 0.720 0.000   0 0.720
BHPXF7 27/08/2015 Put 35.500 3.680 3.680 0.000   0 3.680
BHPWW7 27/08/2015 Call 36.000 0.585 0.585 0.000   0 0.585
BHPWX7 27/08/2015 Put 36.000 4.060 4.060 0.000   0 4.060
BHPD98 27/08/2015 Call 36.010 0.585 0.585 0.000   0 0.585
BHPD88 27/08/2015 Put 36.010 4.015 4.015 0.000   0 4.015
BHPXB7 27/08/2015 Call 36.500 0.485 0.485 0.000   0 0.485
BHPXC7 27/08/2015 Put 36.500 4.465 4.465 0.000   0 4.465
BHPW87 27/08/2015 Call 37.000 0.390 0.390 0.000   0 0.390
BHPW97 27/08/2015 Put 37.000 4.880 4.880 0.000   0 4.880
BHPXQ7 27/08/2015 Call 37.500 0.320 0.320 0.000 30 0 0.320
BHPXR7 27/08/2015 Put 37.500 5.305 5.305 0.000   0 5.305
BHPCO8 27/08/2015 Call 38.510 0.210 0.210 0.000   0 0.210
BHPCN8 27/08/2015 Put 38.510 6.110 6.110 0.000   0 6.110
BHPCP8 27/08/2015 Call 39.010 0.175 0.175 0.000   0 0.175
BHPCQ8 27/08/2015 Put 39.010 6.570 6.570 0.000   0 6.570
BHPXH7 27/08/2015 Call 39.510 0.140 0.140 0.000   0 0.140
BHPXG7 27/08/2015 Put 39.510 7.030 7.030 0.000   0 7.030
BHPIW8 27/08/2015 Call 42.510 0.035 0.035 0.000   0 0.035
BHPIV8 27/08/2015 Put 42.510 9.910 9.910 0.000   0 9.910
BHPCX8 27/08/2015 Call 47.010 0.004 0.004 0.000   0 0.004
BHPCY8 27/08/2015 Put 47.010 14.350 14.350 0.000   0 14.350
BHPZV7 24/09/2015 Call 0.010 31.805 31.805 0.000   0 31.805
BHPBV8 24/09/2015 Call 0.110 31.445 31.445 0.000   0 31.445
BHPBW8 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 16.000 16.470 16.470 0.000   0 16.470
BHPML7 24/09/2015 Put 16.000 0.005 0.005 0.000   0 0.005
BHPMN7 24/09/2015 Call 16.500 15.975 15.975 0.000   0 15.975
BHPMO7 24/09/2015 Put 16.500 0.008 0.008 0.000   0 0.008
BHPR59 24/09/2015 Call 17.000 15.480 15.480 0.000   0 15.480
BHPR69 24/09/2015 Put 17.000 0.010 0.010 0.000   0 0.010
BHPR39 24/09/2015 Call 17.500 14.990 14.990 0.000   0 14.990
BHPR49 24/09/2015 Put 17.500 0.015 0.015 0.000   0 0.015
BHPCV9 24/09/2015 Call 18.000 14.495 14.495 0.000   0 14.495
BHPCW9 24/09/2015 Put 18.000 0.020 0.020 0.000   0 0.020
BHPCU9 24/09/2015 Call 19.000 13.510 13.510 0.000   0 13.510
BHPCT9 24/09/2015 Put 19.000 0.040 0.040 0.000   0 0.040
BHPI49 24/09/2015 Call 19.500 13.015 13.015 0.000   0 13.015
BHPII9 24/09/2015 Put 19.500 0.050 0.050 0.000   0 0.050
BHPCL9 24/09/2015 Call 20.000 12.525 12.525 0.000   0 12.525
BHPCS9 24/09/2015 Put 20.000 0.065 0.065 0.000   0 0.065
BHPCK9 24/09/2015 Call 21.000 11.550 11.550 0.000   0 11.550
BHPCJ9 24/09/2015 Put 21.000 0.095 0.095 0.000   0 0.095
BHPCH9 24/09/2015 Call 22.000 10.580 10.580 0.000   0 10.580
BHPCI9 24/09/2015 Put 22.000 0.140 0.140 0.000   0 0.140
BHPWQ8 24/09/2015 Call 23.000 9.620 9.620 0.000   0 9.620
BHPWP8 24/09/2015 Put 23.000 0.190 0.190 0.000   0 0.190
BHPIQ9 24/09/2015 Call 23.010 8.925 8.925 0.000   0 8.925
BHPIP9 24/09/2015 Put 23.010 0.195 0.195 0.000   0 0.195
BHPWR8 24/09/2015 Call 23.500 9.145 9.145 0.000   0 9.145
BHPWS8 24/09/2015 Put 23.500 0.230 0.230 0.000   0 0.230
BHPIR9 24/09/2015 Call 23.510 8.460 8.460 0.000   0 8.460
BHPIS9 24/09/2015 Put 23.510 0.225 0.225 0.000   0 0.225
BHPWU8 24/09/2015 Call 24.000 8.675 8.675 0.000   0 8.675
BHPWT8 24/09/2015 Put 24.000 0.265 0.265 0.000   0 0.265
BHPIU9 24/09/2015 Call 24.010 8.000 8.000 0.000   0 8.000
BHPIT9 24/09/2015 Put 24.010 0.265 0.265 0.000   0 0.265
BHPWV8 24/09/2015 Call 24.500 8.200 8.200 0.000   0 8.200
BHPWW8 24/09/2015 Put 24.500 0.300 0.300 0.000   0 0.300
BHPIX9 24/09/2015 Call 24.510 7.540 7.540 0.000   0 7.540
BHPIY9 24/09/2015 Put 24.510 0.305 0.305 0.000   0 0.305
BHPWY8 24/09/2015 Call 25.000 7.735 7.735 0.000   0 7.735
BHPWX8 24/09/2015 Put 25.000 0.355 0.355 0.000   0 0.355
BHPJ19 24/09/2015 Call 25.010 7.085 7.085 0.000   0 7.085
BHPIZ9 24/09/2015 Put 25.010 0.350 0.350 0.000   0 0.350
BHPZN9 24/09/2015 Call 25.500 7.265 7.265 0.000   0 7.265
BHPZO9 24/09/2015 Put 25.500 0.405 0.405 0.000   0 0.405
BHPVG9 24/09/2015 Call 26.000 6.805 6.805 0.000   0 6.805
BHPVH9 24/09/2015 Put 26.000 0.465 0.465 0.000   0 0.465
BHPLC7 24/09/2015 Call 26.010 6.190 6.190 0.000   0 6.190
BHPLB7 24/09/2015 Put 26.010 0.465 0.465 0.000   0 0.465
BHPVI9 24/09/2015 Call 26.500 6.350 6.350 0.000   0 6.350
BHPVJ9 24/09/2015 Put 26.500 0.535 0.535 0.000   0 0.535
BHPVK9 24/09/2015 Call 27.000 5.900 5.900 0.000   0 5.900
BHPVL9 24/09/2015 Put 27.000 0.605 0.605 0.000   0 0.605
BHPL37 24/09/2015 Call 27.010 5.320 5.320 0.000   0 5.320
BHPL47 24/09/2015 Put 27.010 0.610 0.610 0.000 720 0 0.610
BHPTT9 24/09/2015 Call 27.500 5.465 5.465 0.000   0 5.465
BHPTU9 24/09/2015 Put 27.500 0.700 0.700 0.000   0 0.700
BHPPP9 24/09/2015 Call 28.000 5.035 5.035 0.000   0 5.035
BHPPQ9 24/09/2015 Put 28.000 0.795 0.795 0.000   0 0.795
BHPQU9 24/09/2015 Call 28.010 4.500 4.500 0.000   0 4.500
BHPQV9 24/09/2015 Put 28.010 0.795 0.795 0.750 40 0 0.795
BHPNK9 24/09/2015 Call 28.500 4.620 4.620 0.000   0 4.620
BHPNL9 24/09/2015 Put 28.500 0.910 0.910 0.000   0 0.910
BHPLU8 24/09/2015 Call 29.000 4.220 4.220 0.000   0 4.220
BHPLT8 24/09/2015 Put 29.000 1.035 1.035 0.000 30 0 1.035
BHPQZ9 24/09/2015 Call 29.010 3.735 3.735 0.000   0 3.735
BHPQY9 24/09/2015 Put 29.010 1.030 1.030 0.000   0 1.030
BHPLR8 24/09/2015 Call 29.500 3.830 3.830 0.000   0 3.830
BHPLS8 24/09/2015 Put 29.500 1.170 1.170 0.000   0 1.170
BHPLQ8 24/09/2015 Call 30.000 3.465 3.465 0.000   0 3.465
BHPLP8 24/09/2015 Put 30.000 1.335 1.335 0.000   0 1.335
BHPGO8 24/09/2015 Call 30.010 3.035 3.035 0.000   0 3.035
BHPGN8 24/09/2015 Put 30.010 1.325 1.325 0.000   0 1.325
BHPLW8 24/09/2015 Call 30.500 3.110 3.110 0.000   0 3.110
BHPLX8 24/09/2015 Put 30.500 1.500 1.500 0.000   0 1.500
BHPFU8 24/09/2015 Call 30.510 2.715 2.715 0.000   0 2.715
BHPFV8 24/09/2015 Put 30.510 1.500 1.500 0.000   0 1.500
BHPSE8 24/09/2015 Call 31.000 2.780 2.780 0.000   0 2.780
BHPSF8 24/09/2015 Put 31.000 1.700 1.700 0.000   0 1.700
BHPIM9 24/09/2015 Call 31.010 2.410 2.410 0.000   0 2.410
BHPIL9 24/09/2015 Put 31.010 1.690 1.690 0.000   0 1.690
BHPZR8 24/09/2015 Call 31.500 2.460 2.460 0.000   0 2.460
BHPZS8 24/09/2015 Put 31.500 1.905 1.905 0.000   0 1.905
BHPQT8 24/09/2015 Call 32.000 2.170 2.170 0.000   0 2.170
BHPQU8 24/09/2015 Put 32.000 2.145 2.145 0.000   0 2.145
BHPKK9 24/09/2015 Call 32.010 1.865 1.865 0.000   0 1.865
BHPKL9 24/09/2015 Put 32.010 2.135 2.135 0.000   0 2.135
BHPB19 24/09/2015 Call 32.500 1.895 1.895 0.000   0 1.895
BHPB29 24/09/2015 Put 32.500 2.390 2.390 0.000   0 2.390
BHPE39 24/09/2015 Call 32.510 1.625 1.625 0.000   0 1.625
BHPE49 24/09/2015 Put 32.510 2.385 2.385 0.000   0 2.385
BHPQN8 24/09/2015 Call 33.000 1.650 1.650 0.000   0 1.650
BHPQO8 24/09/2015 Put 33.000 2.670 2.670 0.000   0 2.670
BHPE69 24/09/2015 Call 33.010 1.405 1.405 0.000   0 1.405
BHPE59 24/09/2015 Put 33.010 2.660 2.660 0.000   0 2.660
BHPZV8 24/09/2015 Call 33.500 1.415 1.415 0.000   0 1.415
BHPZW8 24/09/2015 Put 33.500 2.960 2.960 0.000   0 2.960
BHPE79 24/09/2015 Call 33.510 1.210 1.210 0.000   0 1.210
BHPE89 24/09/2015 Put 33.510 2.955 2.955 0.000   0 2.955
BHPQL8 24/09/2015 Call 34.000 1.215 1.215 0.000 20 0 1.215
BHPQM8 24/09/2015 Put 34.000 3.280 3.280 0.000   0 3.280
BHPLW7 24/09/2015 Call 34.010 1.030 1.030 1.125 30 0 1.030
BHPLX7 24/09/2015 Put 34.010 3.270 3.270 0.000 750 0 3.270
BHPZX8 24/09/2015 Call 34.500 1.035 1.035 0.000   0 1.035
BHPZY8 24/09/2015 Put 34.500 3.610 3.610 0.000   0 3.610
BHPS87 24/09/2015 Call 34.510 0.875 0.875 0.000   0 0.875
BHPS97 24/09/2015 Put 34.510 3.600 3.600 0.000   0 3.600
BHPQJ8 24/09/2015 Call 35.000 0.875 0.875 0.000   0 0.875
BHPQK8 24/09/2015 Put 35.000 3.970 3.970 0.000   0 3.970
BHPY78 24/09/2015 Call 35.010 0.740 0.740 0.865 10 0 0.740
BHPY68 24/09/2015 Put 35.010 3.955 3.955 3.850 9 0 3.955
BHPZT8 24/09/2015 Call 35.500 0.740 0.740 0.000   0 0.740
BHPZU8 24/09/2015 Put 35.500 4.335 4.335 3.645 28 0 4.335
BHPSL7 24/09/2015 Call 35.510 0.625 0.625 0.000   0 0.625
BHPSK7 24/09/2015 Put 35.510 4.325 4.325 0.000   0 4.325
BHPQX8 24/09/2015 Call 36.000 0.620 0.620 0.000   0 0.620
BHPQY8 24/09/2015 Put 36.000 4.725 4.725 0.000   0 4.725
BHPEJ9 24/09/2015 Call 36.010 0.525 0.525 0.000   0 0.525
BHPEI9 24/09/2015 Put 36.010 4.715 4.715 0.000 50 0 4.715
BHPB59 24/09/2015 Call 36.500 0.520 0.520 0.000   0 0.520
BHPB69 24/09/2015 Put 36.500 5.125 5.125 0.000   0 5.125
BHPEK9 24/09/2015 Call 36.510 0.440 0.440 0.000   0 0.440
BHPEL9 24/09/2015 Put 36.510 5.115 5.115 0.000   0 5.115
BHPQZ8 24/09/2015 Call 37.000 0.435 0.435 0.000   0 0.435
BHPRQ8 24/09/2015 Put 37.000 5.550 5.550 0.000   0 5.550
BHPT57 24/09/2015 Call 37.010 0.365 0.365 0.380 100 0 0.365
BHPT67 24/09/2015 Put 37.010 5.530 5.530 0.000   0 5.530
BHPB79 24/09/2015 Call 37.500 0.360 0.360 0.000   0 0.360
BHPB89 24/09/2015 Put 37.500 5.975 5.975 0.000   0 5.975
BHPZP7 24/09/2015 Call 37.510 0.305 0.305 0.000   0 0.305
BHPZO7 24/09/2015 Put 37.510 5.960 5.960 0.000   0 5.960
BHPQP8 24/09/2015 Call 38.000 0.300 0.300 0.000   0 0.300
BHPQQ8 24/09/2015 Put 38.000 6.420 6.420 0.000   0 6.420
BHPT97 24/09/2015 Call 38.010 0.255 0.255 0.000   0 0.255
BHPTA7 24/09/2015 Put 38.010 6.405 6.405 0.000   0 6.405
BHPB39 24/09/2015 Call 38.500 0.245 0.245 0.000   0 0.245
BHPB49 24/09/2015 Put 38.500 6.870 6.870 0.000   0 6.870
BHPCS8 24/09/2015 Call 38.510 0.210 0.210 0.000   0 0.210
BHPCR8 24/09/2015 Put 38.510 6.855 6.855 0.000   0 6.855
BHPQR8 24/09/2015 Call 39.000 0.205 0.205 0.215 40 0 0.205
BHPQS8 24/09/2015 Put 39.000 7.330 7.330 0.000   0 7.330
BHPZQ7 24/09/2015 Call 39.010 0.175 0.175 0.000   0 0.175
BHPZR7 24/09/2015 Put 39.010 7.315 7.315 0.000   0 7.315
BHPYE7 24/09/2015 Call 39.510 0.145 0.145 0.000   0 0.145
BHPYF7 24/09/2015 Put 39.510 7.780 7.780 0.000   0 7.780
BHPQV8 24/09/2015 Call 40.000 0.135 0.135 0.000   0 0.135
BHPQW8 24/09/2015 Put 40.000 8.270 8.270 0.000   0 8.270
BHPBL8 24/09/2015 Call 40.010 0.115 0.115 0.000   0 0.115
BHPBK8 24/09/2015 Put 40.010 8.250 8.250 0.000   0 8.250
BHPU88 24/09/2015 Call 41.000 0.090 0.090 0.000   0 0.090
BHPU98 24/09/2015 Put 41.000 9.225 9.225 0.000   0 9.225
BHPYT9 24/09/2015 Call 41.010 0.080 0.080 0.000   0 0.080
BHPYU9 24/09/2015 Put 41.010 9.205 9.205 0.000   0 9.205
BHPYR9 24/09/2015 Call 41.510 0.065 0.065 0.000   0 0.065
BHPYS9 24/09/2015 Put 41.510 9.685 9.685 0.000   0 9.685
BHPV18 24/09/2015 Call 42.000 0.060 0.060 0.000   0 0.060
BHPV28 24/09/2015 Put 42.000 10.195 10.195 0.000   0 10.195
BHPWT9 24/09/2015 Call 42.010 0.050 0.050 0.000   0 0.050
BHPWU9 24/09/2015 Put 42.010 10.170 10.170 0.000   0 10.170
BHPXN9 24/09/2015 Call 42.510 0.040 0.040 0.000   0 0.040
BHPXS9 24/09/2015 Put 42.510 10.655 10.655 0.000   0 10.655
BHPB37 24/09/2015 Call 43.000 0.040 0.040 0.000   0 0.040
BHPB47 24/09/2015 Put 43.000 11.165 11.165 0.000   0 11.165
BHPYV9 24/09/2015 Call 43.010 0.035 0.035 0.000   0 0.035
BHPYW9 24/09/2015 Put 43.010 11.140 11.140 0.000   0 11.140
BHPT88 24/09/2015 Call 44.000 0.025 0.025 0.000   0 0.025
BHPT98 24/09/2015 Put 44.000 12.145 12.145 0.000   0 12.145
BHPYZ9 24/09/2015 Call 44.010 0.020 0.020 0.000   0 0.020
BHPYX9 24/09/2015 Put 44.010 12.120 12.120 0.000   0 12.120
BHPD48 24/09/2015 Call 45.000 0.015 0.015 0.000   0 0.015
BHPD58 24/09/2015 Put 45.000 13.130 13.130 0.000   0 13.130
BHPD78 24/09/2015 Call 45.010 0.015 0.015 0.000   0 0.015
BHPD68 24/09/2015 Put 45.010 13.100 13.100 0.000   0 13.100
BHPZS7 24/09/2015 Call 46.000 0.010 0.010 0.000   0 0.010
BHPZT7 24/09/2015 Put 46.000 14.115 14.115 0.000   0 14.115
BHPB28 24/09/2015 Call 46.010 0.009 0.009 0.000   0 0.009
BHPZX7 24/09/2015 Put 46.010 14.085 14.085 0.000   0 14.085
BHPD18 24/09/2015 Call 47.010 0.006 0.006 0.000   0 0.006
BHPCZ8 24/09/2015 Put 47.010 15.070 15.070 0.000   0 15.070
BHPEF8 24/09/2015 Call 48.010 0.004 0.004 0.000   0 0.004
BHPEG8 24/09/2015 Put 48.010 16.060 16.060 0.000   0 16.060
BHPL68 29/10/2015 Call 27.500 5.530 5.530 0.000   0 5.530
BHPL78 29/10/2015 Put 27.500 0.855 0.855 0.830 20 0 0.855
BHPL28 29/10/2015 Call 28.000 5.120 5.120 0.000   0 5.120
BHPL38 29/10/2015 Put 28.000 0.960 0.960 0.000   0 0.960
BHPLA8 29/10/2015 Call 28.500 4.725 4.725 0.000   0 4.725
BHPLB8 29/10/2015 Put 28.500 1.085 1.085 1.070 10 0 1.085
BHPKH8 29/10/2015 Call 29.000 4.340 4.340 0.000   0 4.340
BHPKY8 29/10/2015 Put 29.000 1.205 1.205 0.000   0 1.205
BHPL88 29/10/2015 Call 29.500 3.965 3.965 0.000   0 3.965
BHPL98 29/10/2015 Put 29.500 1.350 1.350 0.000   0 1.350
BHPLM8 29/10/2015 Call 30.000 3.610 3.610 0.000   0 3.610
BHPLN8 29/10/2015 Put 30.000 1.505 1.505 0.000   0 1.505
BHPJE8 29/10/2015 Call 30.500 3.265 3.265 0.000   0 3.265
BHPJL8 29/10/2015 Put 30.500 1.675 1.675 0.000   0 1.675
BHPLK8 29/10/2015 Call 31.000 2.940 2.940 0.000   0 2.940
BHPLL8 29/10/2015 Put 31.000 1.875 1.875 1.810 5 0 1.875
BHPJC8 29/10/2015 Call 31.500 2.630 2.630 0.000   0 2.630
BHPJD8 29/10/2015 Put 31.500 2.080 2.080 0.000   0 2.080
BHPLC8 29/10/2015 Call 32.000 2.345 2.345 0.000   0 2.345
BHPLD8 29/10/2015 Put 32.000 2.325 2.325 0.000   0 2.325
BHPJO8 29/10/2015 Call 32.500 2.080 2.080 0.000   0 2.080
BHPKG8 29/10/2015 Put 32.500 2.575 2.575 0.000   0 2.575
BHPLE8 29/10/2015 Call 33.000 1.835 1.835 0.000 20 0 1.835
BHPLJ8 29/10/2015 Put 33.000 2.850 2.850 0.000   0 2.850
BHPJM8 29/10/2015 Call 33.500 1.610 1.610 0.000   0 1.610
BHPJN8 29/10/2015 Put 33.500 3.135 3.135 0.000   0 3.135
BHPL48 29/10/2015 Call 34.000 1.405 1.405 0.000   0 1.405
BHPL58 29/10/2015 Put 34.000 3.445 3.445 0.000   0 3.445
BHPKZ8 29/10/2015 Call 34.500 1.225 1.225 0.000   0 1.225
BHPL18 29/10/2015 Put 34.500 3.770 3.770 0.000   0 3.770
BHPLO8 29/10/2015 Call 35.000 1.055 1.055 1.090 10 0 1.055
BHPLY8 29/10/2015 Put 35.000 4.115 4.115 0.000   0 4.115
BHPLZ8 29/10/2015 Call 35.500 0.915 0.915 0.000   0 0.915
BHPM38 29/10/2015 Put 35.500 4.490 4.490 0.000   0 4.490
BHPMA8 29/10/2015 Call 36.000 0.785 0.785 0.000   0 0.785
BHPMB8 29/10/2015 Put 36.000 4.870 4.870 0.000   0 4.870
BHPMO8 29/10/2015 Call 36.500 0.680 0.680 0.000   0 0.680
BHPMP8 29/10/2015 Put 36.500 5.275 5.275 0.000   0 5.275
BHPMQ8 29/10/2015 Call 37.000 0.560 0.560 0.000   0 0.560
BHPMR8 29/10/2015 Put 37.000 5.675 5.675 0.000   0 5.675
BHPGR8 17/12/2015 Call 14.500 17.965 17.965 0.000   0 17.965
BHPGS8 17/12/2015 Put 14.500 0.020 0.020 0.000   0 0.020
BHPGW8 17/12/2015 Call 14.510 17.270 17.270 0.000   0 17.270
BHPGV8 17/12/2015 Put 14.510 0.020 0.020 0.000   0 0.020
BHPZ47 17/12/2015 Call 15.000 17.470 17.470 0.000   0 17.470
BHPZ57 17/12/2015 Put 15.000 0.025 0.025 0.000   0 0.025
BHPBF8 17/12/2015 Call 15.010 16.785 16.785 0.000   0 16.785
BHPB98 17/12/2015 Put 15.010 0.025 0.025 0.000   0 0.025
BHPBG8 17/12/2015 Call 15.500 16.975 16.975 0.000   0 16.975
BHPBH8 17/12/2015 Put 15.500 0.035 0.035 0.000   0 0.035
BHPB78 17/12/2015 Call 15.510 16.295 16.295 0.000   0 16.295
BHPB88 17/12/2015 Put 15.510 0.035 0.035 0.000   0 0.035
BHPMP7 17/12/2015 Call 16.000 16.480 16.480 0.000   0 16.480
BHPMQ7 17/12/2015 Put 16.000 0.045 0.045 0.000   0 0.045
BHPB68 17/12/2015 Call 16.010 15.805 15.805 0.000   0 15.805
BHPB58 17/12/2015 Put 16.010 0.045 0.045 0.000   0 0.045
BHPGU8 17/12/2015 Call 16.500 15.980 15.980 0.000   0 15.980
BHPGT8 17/12/2015 Put 16.500 0.055 0.055 0.000   0 0.055
BHPGX8 17/12/2015 Call 16.510 15.310 15.310 0.000   0 15.310
BHPGY8 17/12/2015 Put 16.510 0.055 0.055 0.000   0 0.055
BHPZ37 17/12/2015 Call 17.000 15.485 15.485 0.000   0 15.485
BHPZ27 17/12/2015 Put 17.000 0.070 0.070 0.000   0 0.070
BHPFF8 17/12/2015 Call 17.010 14.815 14.815 0.000   0 14.815
BHPFG8 17/12/2015 Put 17.010 0.070 0.070 0.000   0 0.070
BHPFP8 17/12/2015 Call 17.500 14.990 14.990 0.000   0 14.990
BHPFO8 17/12/2015 Put 17.500 0.080 0.080 0.000   0 0.080
BHPFL8 17/12/2015 Call 17.510 14.320 14.320 0.000   0 14.320
BHPFK8 17/12/2015 Put 17.510 0.085 0.085 0.000   0 0.085
BHPMS7 17/12/2015 Call 18.000 14.495 14.495 0.000   0 14.495
BHPMR7 17/12/2015 Put 18.000 0.095 0.095 0.000   0 0.095
BHPFW8 17/12/2015 Call 18.010 13.835 13.835 0.000   0 13.835
BHPFX8 17/12/2015 Put 18.010 0.100 0.100 0.000   0 0.100
BHPFQ8 17/12/2015 Call 18.500 14.000 14.000 0.000   0 14.000
BHPFR8 17/12/2015 Put 18.500 0.115 0.115 0.000   0 0.115
BHPFM8 17/12/2015 Call 18.510 13.350 13.350 0.000   0 13.350
BHPFN8 17/12/2015 Put 18.510 0.115 0.115 0.000   0 0.115
BHPG48 17/12/2015 Call 19.000 13.505 13.505 0.000   0 13.505
BHPG38 17/12/2015 Put 19.000 0.135 0.135 0.000   0 0.135
BHPFZ8 17/12/2015 Call 19.010 12.865 12.865 0.000   0 12.865
BHPFY8 17/12/2015 Put 19.010 0.135 0.135 0.000   0 0.135
BHPJP7 17/12/2015 Call 20.010 11.915 11.915 0.000   0 11.915
BHPJQ7 17/12/2015 Put 20.010 0.175 0.175 0.000   0 0.175
BHPG27 17/12/2015 Call 23.000 9.650 9.650 0.000   0 9.650
BHPG37 17/12/2015 Put 23.000 0.375 0.375 0.000   0 0.375
BHPJS7 17/12/2015 Call 23.010 9.170 9.170 0.000   0 9.170
BHPJR7 17/12/2015 Put 23.010 0.375 0.375 0.000   0 0.375
BHPMF7 17/12/2015 Call 23.500 9.185 9.185 0.000   0 9.185
BHPMI7 17/12/2015 Put 23.500 0.425 0.425 0.000   0 0.425
BHPBJ7 17/12/2015 Call 24.000 8.725 8.725 0.000   0 8.725
BHPBK7 17/12/2015 Put 24.000 0.475 0.475 0.000   0 0.475
BHPI57 17/12/2015 Call 24.500 8.265 8.265 0.000   0 8.265
BHPI67 17/12/2015 Put 24.500 0.530 0.530 0.000   0 0.530
BHPVM9 17/12/2015 Call 25.000 7.815 7.815 0.000   0 7.815
BHPVO9 17/12/2015 Put 25.000 0.600 0.600 0.000   0 0.600
BHPJX7 17/12/2015 Call 25.010 7.430 7.430 0.000   0 7.430
BHPJY7 17/12/2015 Put 25.010 0.595 0.595 0.000   0 0.595
BHPI97 17/12/2015 Call 25.500 7.370 7.370 0.000   0 7.370
BHPIF7 17/12/2015 Put 25.500 0.670 0.670 0.000   0 0.670
BHPVP9 17/12/2015 Call 26.000 6.925 6.925 0.000   0 6.925
BHPVQ9 17/12/2015 Put 26.000 0.745 0.745 0.000   0 0.745
BHPK17 17/12/2015 Call 26.010 6.585 6.585 0.000   0 6.585
BHPJZ7 17/12/2015 Put 26.010 0.745 0.745 0.000   0 0.745
BHPI77 17/12/2015 Call 26.500 6.495 6.495 0.000   0 6.495
BHPI87 17/12/2015 Put 26.500 0.840 0.840 0.000   0 0.840
BHPXQ9 17/12/2015 Call 27.000 6.075 6.075 0.000   0 6.075
BHPXR9 17/12/2015 Put 27.000 0.935 0.935 0.000   0 0.935
BHPK27 17/12/2015 Call 27.010 5.775 5.775 0.000   0 5.775
BHPK37 17/12/2015 Put 27.010 0.925 0.925 0.000   0 0.925
BHPGU7 17/12/2015 Call 27.500 5.655 5.655 0.000   0 5.655
BHPGV7 17/12/2015 Put 27.500 1.040 1.040 0.000   0 1.040
BHPSK9 17/12/2015 Call 28.000 5.255 5.255 0.000   0 5.255
BHPUD9 17/12/2015 Put 28.000 1.165 1.165 0.000   0 1.165
BHPK57 17/12/2015 Call 28.010 5.005 5.005 0.000   0 5.005
BHPK47 17/12/2015 Put 28.010 1.150 1.150 0.000   0 1.150
BHPGW7 17/12/2015 Call 28.500 4.865 4.865 0.000   0 4.865
BHPGX7 17/12/2015 Put 28.500 1.295 1.295 1.230 10 0 1.295
BHPMK9 17/12/2015 Call 29.000 4.485 4.485 0.000   0 4.485
BHPML9 17/12/2015 Put 29.000 1.430 1.430 0.000   0 1.430
BHPKS7 17/12/2015 Call 29.010 4.285 4.285 0.000   0 4.285
BHPKT7 17/12/2015 Put 29.010 1.420 1.420 0.000   0 1.420
BHPGY7 17/12/2015 Call 29.500 4.130 4.130 0.000   0 4.130
BHPGZ7 17/12/2015 Put 29.500 1.595 1.595 0.000   0 1.595
BHPLK9 17/12/2015 Call 30.000 3.780 3.780 0.000   0 3.780
BHPLL9 17/12/2015 Put 30.000 1.760 1.760 1.560 67 0 1.760
BHPKV7 17/12/2015 Call 30.010 3.620 3.620 0.000   0 3.620
BHPKU7 17/12/2015 Put 30.010 1.740 1.740 0.000   0 1.740
BHPI37 17/12/2015 Call 30.500 3.450 3.450 0.000   0 3.450
BHPI47 17/12/2015 Put 30.500 1.945 1.945 0.000   0 1.945
BHPJR9 17/12/2015 Call 31.000 3.140 3.140 0.000   0 3.140
BHPJS9 17/12/2015 Put 31.000 2.145 2.145 0.000   0 2.145
BHPKW7 17/12/2015 Call 31.010 3.015 3.015 0.000   0 3.015
BHPKX7 17/12/2015 Put 31.010 2.115 2.115 0.000   0 2.115
BHPI17 17/12/2015 Call 31.500 2.840 2.840 0.000   0 2.840
BHPI27 17/12/2015 Put 31.500 2.355 2.355 0.000   0 2.355
BHPS88 17/12/2015 Call 32.000 2.570 2.570 0.000 450 0 2.570
BHPS98 17/12/2015 Put 32.000 2.595 2.595 0.000 450 0 2.595
BHPKZ7 17/12/2015 Call 32.010 2.475 2.475 0.000   0 2.475
BHPKY7 17/12/2015 Put 32.010 2.555 2.555 0.000   0 2.555
BHPJ37 17/12/2015 Call 32.500 2.310 2.310 0.000   0 2.310
BHPJ47 17/12/2015 Put 32.500 2.840 2.840 0.000 30 0 2.840
BHPYD7 17/12/2015 Call 32.510 2.230 2.230 0.000   0 2.230
BHPYC7 17/12/2015 Put 32.510 2.800 2.800 0.000   0 2.800
BHPNW8 17/12/2015 Call 33.000 2.070 2.070 2.150 10 0 2.070
BHPNX8 17/12/2015 Put 33.000 3.105 3.105 0.000   0 3.105
BHPVE7 17/12/2015 Call 33.010 2.005 2.005 0.000 30 0 2.005
BHPVD7 17/12/2015 Put 33.010 3.060 3.060 0.000   0 3.060
BHPJT7 17/12/2015 Call 33.500 1.850 1.850 0.000   0 1.850
BHPJU7 17/12/2015 Put 33.500 3.390 3.390 0.000   0 3.390
BHPNU8 17/12/2015 Call 34.000 1.640 1.640 1.840 83 0 1.640
BHPNV8 17/12/2015 Put 34.000 3.685 3.685 0.000   0 3.685
BHPT29 17/12/2015 Call 34.010 1.600 1.600 0.000   0 1.600
BHPT19 17/12/2015 Put 34.010 3.630 3.630 0.000   0 3.630
BHPTJ7 17/12/2015 Call 34.500 1.465 1.465 0.000   0 1.465
BHPTK7 17/12/2015 Put 34.500 4.005 4.005 0.000   0 4.005
BHPNM8 17/12/2015 Call 35.000 1.290 1.290 1.350 20 0 1.290
BHPNN8 17/12/2015 Put 35.000 4.335 4.335 0.000   0 4.335
BHPN97 17/12/2015 Call 35.010 1.260 1.260 0.000   0 1.260
BHPN87 17/12/2015 Put 35.010 4.265 4.265 0.000   0 4.265
BHPTL7 17/12/2015 Call 35.500 1.135 1.135 0.000   0 1.135
BHPTM7 17/12/2015 Put 35.500 4.680 4.680 0.000 28 0 4.680
BHPNO8 17/12/2015 Call 36.000 1.005 1.005 0.000   0 1.005
BHPNP8 17/12/2015 Put 36.000 5.045 5.045 0.000 50 0 5.045
BHPN77 17/12/2015 Call 36.010 0.980 0.980 0.000   0 0.980
BHPN67 17/12/2015 Put 36.010 4.955 4.955 0.000   0 4.955
BHPL17 17/12/2015 Call 36.500 0.870 0.870 0.950 20 0 0.870
BHPL27 17/12/2015 Put 36.500 5.415 5.415 0.000   0 5.415
BHPNQ8 17/12/2015 Call 37.000 0.765 0.765 0.000   0 0.765
BHPNR8 17/12/2015 Put 37.000 5.810 5.810 0.000   0 5.810
BHPT89 17/12/2015 Call 37.010 0.750 0.750 0.000   0 0.750
BHPT79 17/12/2015 Put 37.010 5.705 5.705 0.000   0 5.705
BHPXS7 17/12/2015 Call 37.500 0.665 0.665 0.680 4,020 0 0.665
BHPXT7 17/12/2015 Put 37.500 6.210 6.210 0.000   0 6.210
BHPT39 17/12/2015 Call 37.510 0.655 0.655 0.000   0 0.655
BHPT69 17/12/2015 Put 37.510 6.100 6.100 0.000   0 6.100
BHPNS8 17/12/2015 Call 38.000 0.575 0.575 0.000   0 0.575
BHPNT8 17/12/2015 Put 38.000 6.625 6.625 0.000   0 6.625
BHPT99 17/12/2015 Call 38.010 0.570 0.570 0.000   0 0.570
BHPTA9 17/12/2015 Put 38.010 6.505 6.505 0.000   0 6.505
BHPN68 17/12/2015 Call 39.000 0.425 0.425 0.000   0 0.425
BHPN78 17/12/2015 Put 39.000 7.485 7.485 0.000   0 7.485
BHPXJ7 17/12/2015 Call 39.510 0.365 0.365 0.000   0 0.365
BHPXI7 17/12/2015 Put 39.510 7.780 7.780 0.000   0 7.780
BHPN88 17/12/2015 Call 40.000 0.315 0.315 0.000   0 0.315
BHPN98 17/12/2015 Put 40.000 8.380 8.380 0.000   0 8.380
BHPZR9 17/12/2015 Call 40.010 0.310 0.310 0.000   0 0.310
BHPZQ9 17/12/2015 Put 40.010 8.220 8.220 0.000   0 8.220
BHPF78 17/12/2015 Call 40.500 0.265 0.265 0.000   0 0.265
BHPF68 17/12/2015 Put 40.500 8.830 8.830 0.000   0 8.830
BHPF48 17/12/2015 Call 40.510 0.265 0.265 0.000   0 0.265
BHPF58 17/12/2015 Put 40.510 8.670 8.670 0.000   0 8.670
BHPNK8 17/12/2015 Call 41.000 0.225 0.225 0.000   0 0.225
BHPNL8 17/12/2015 Put 41.000 9.295 9.295 0.000   0 9.295
BHPZS9 17/12/2015 Call 41.010 0.225 0.225 0.000   0 0.225
BHPZT9 17/12/2015 Put 41.010 9.125 9.125 0.000 80 0 9.125
BHPF88 17/12/2015 Call 41.500 0.190 0.190 0.000   0 0.190
BHPF98 17/12/2015 Put 41.500 9.765 9.765 0.000   0 9.765
BHPRI8 17/12/2015 Call 42.000 0.155 0.155 0.000   0 0.155
BHPRJ8 17/12/2015 Put 42.000 10.235 10.235 0.000   0 10.235
BHPXJ9 17/12/2015 Call 42.010 0.160 0.160 0.000   0 0.160
BHPXK9 17/12/2015 Put 42.010 10.050 10.050 0.000   0 10.050
BHPCQ9 17/12/2015 Call 43.000 0.110 0.110 0.000   0 0.110
BHPCR9 17/12/2015 Put 43.000 11.195 11.195 0.000   0 11.195
BHPBY8 17/12/2015 Call 43.010 0.110 0.110 0.000   0 0.110
BHPBX8 17/12/2015 Put 43.010 10.995 10.995 0.000   0 10.995
BHPTA8 17/12/2015 Call 44.000 0.075 0.075 0.000   0 0.075
BHPTB8 17/12/2015 Put 44.000 12.165 12.165 0.000   0 12.165
BHPLP9 17/12/2015 Call 45.000 0.055 0.055 0.000   0 0.055
BHPLO9 17/12/2015 Put 45.000 13.145 13.145 0.000   0 13.145
BHPZB9 17/12/2015 Call 45.010 0.055 0.055 0.000   0 0.055
BHPZC9 17/12/2015 Put 45.010 12.920 12.920 0.000   0 12.920
BHPVK7 17/12/2015 Call 47.010 0.025 0.025 0.000   0 0.025
BHPVJ7 17/12/2015 Put 47.010 14.880 14.880 0.000   0 14.880
BHPLM9 17/12/2015 Call 50.000 0.009 0.009 0.000   0 0.009
BHPLN9 17/12/2015 Put 50.000 18.085 18.085 0.000   0 18.085
BHPY67 17/12/2015 Call 54.010 0.002 0.002 0.000   0 0.002
BHPY77 17/12/2015 Put 54.010 21.730 21.730 0.000   0 21.730
BHPMU7 23/03/2016 Call 16.000 16.470 16.470 0.000   0 16.470
BHPMT7 23/03/2016 Put 16.000 0.105 0.105 0.000   0 0.105
BHPMV7 23/03/2016 Call 18.000 14.495 14.495 0.000   0 14.495
BHPMW7 23/03/2016 Put 18.000 0.190 0.190 0.000   0 0.190
BHPMY7 23/03/2016 Call 20.000 12.550 12.550 0.000   0 12.550
BHPMX7 23/03/2016 Put 20.000 0.315 0.315 0.000   0 0.315
BHPG47 23/03/2016 Call 23.000 9.715 9.715 0.000   0 9.715
BHPG57 23/03/2016 Put 23.000 0.615 0.615 0.000   0 0.615
BHPBL7 23/03/2016 Call 24.000 8.800 8.800 0.000   0 8.800
BHPBP7 23/03/2016 Put 24.000 0.760 0.760 0.000   0 0.760
BHPVR9 23/03/2016 Call 25.000 7.915 7.915 0.000   0 7.915
BHPVU9 23/03/2016 Put 25.000 0.930 0.930 0.000   0 0.930
BHPI28 23/03/2016 Call 25.500 7.480 7.480 0.000   0 7.480
BHPI38 23/03/2016 Put 25.500 1.025 1.025 0.000   0 1.025
BHPVV9 23/03/2016 Call 26.000 7.060 7.060 0.000   0 7.060
BHPVX9 23/03/2016 Put 26.000 1.120 1.120 0.000   0 1.120
BHPFS8 23/03/2016 Call 26.500 6.650 6.650 0.000   0 6.650
BHPFT8 23/03/2016 Put 26.500 1.235 1.235 0.000   0 1.235
BHPTV9 23/03/2016 Call 27.000 6.245 6.245 0.000   0 6.245
BHPTW9 23/03/2016 Put 27.000 1.360 1.360 0.000   0 1.360
BHPDX8 23/03/2016 Call 27.010 5.635 5.635 0.000   0 5.635
BHPDY8 23/03/2016 Put 27.010 1.350 1.350 0.000   0 1.350
BHPEV8 23/03/2016 Call 27.500 5.860 5.860 0.000   0 5.860
BHPEW8 23/03/2016 Put 27.500 1.485 1.485 0.000   0 1.485
BHPG79 23/03/2016 Call 28.000 5.480 5.480 0.000   0 5.480
BHPG89 23/03/2016 Put 28.000 1.625 1.625 0.000   0 1.625
BHPIT8 23/03/2016 Call 28.010 4.935 4.935 0.000   0 4.935
BHPIU8 23/03/2016 Put 28.010 1.625 1.625 0.000   0 1.625
BHPET8 23/03/2016 Call 28.500 5.110 5.110 0.000   0 5.110
BHPEU8 23/03/2016 Put 28.500 1.785 1.785 0.000   0 1.785
BHPEM9 23/03/2016 Call 29.000 4.760 4.760 0.000   0 4.760
BHPEN9 23/03/2016 Put 29.000 1.950 1.950 0.000   0 1.950
BHPEJ8 23/03/2016 Call 29.010 4.280 4.280 0.000 100 0 4.280
BHPEK8 23/03/2016 Put 29.010 1.945 1.945 0.000   0 1.945
BHPER8 23/03/2016 Call 29.500 4.420 4.420 0.000   0 4.420
BHPES8 23/03/2016 Put 29.500 2.130 2.130 0.000   0 2.130
BHPC69 23/03/2016 Call 30.000 4.090 4.090 0.000   0 4.090
BHPC79 23/03/2016 Put 30.000 2.330 2.330 0.000   0 2.330
BHPEM8 23/03/2016 Call 30.010 3.675 3.675 0.000   0 3.675
BHPEL8 23/03/2016 Put 30.010 2.320 2.320 0.000   0 2.320
BHPEZ8 23/03/2016 Call 30.500 3.775 3.775 0.000   0 3.775
BHPF18 23/03/2016 Put 30.500 2.530 2.530 0.000   0 2.530
BHPIX8 23/03/2016 Call 30.510 3.390 3.390 0.000   0 3.390
BHPIY8 23/03/2016 Put 30.510 2.525 2.525 0.000   0 2.525
BHPG78 23/03/2016 Call 31.000 3.480 3.480 0.000   0 3.480
BHPG88 23/03/2016 Put 31.000 2.750 2.750 0.000   0 2.750
BHPJ18 23/03/2016 Call 31.010 3.120 3.120 0.000   0 3.120
BHPIZ8 23/03/2016 Put 31.010 2.745 2.745 0.000   0 2.745
BHPF28 23/03/2016 Call 31.500 3.200 3.200 0.000   0 3.200
BHPF38 23/03/2016 Put 31.500 2.990 2.990 0.000   0 2.990
BHPJ28 23/03/2016 Call 31.510 2.865 2.865 0.000   0 2.865
BHPJ38 23/03/2016 Put 31.510 2.975 2.975 0.000   0 2.975
BHPQP7 23/03/2016 Call 32.000 2.935 2.935 0.000   0 2.935
BHPQQ7 23/03/2016 Put 32.000 3.230 3.230 0.000   0 3.230
BHPJ58 23/03/2016 Call 32.010 2.630 2.630 0.000   0 2.630
BHPJ48 23/03/2016 Put 32.010 3.225 3.225 0.000   0 3.225
BHPEX8 23/03/2016 Call 32.500 2.685 2.685 0.000   0 2.685
BHPEY8 23/03/2016 Put 32.500 3.490 3.490 0.000   0 3.490
BHPMN8 23/03/2016 Call 32.510 2.405 2.405 0.000   0 2.405
BHPMM8 23/03/2016 Put 32.510 3.485 3.485 0.000   0 3.485
BHPQR7 23/03/2016 Call 33.000 2.450 2.450 0.000   0 2.450
BHPQS7 23/03/2016 Put 33.000 3.775 3.775 0.000   0 3.775
BHPM98 23/03/2016 Call 33.010 2.190 2.190 0.000   0 2.190
BHPM68 23/03/2016 Put 33.010 3.760 3.760 0.000   0 3.760
BHPEN8 23/03/2016 Call 33.500 2.235 2.235 0.000   0 2.235
BHPEO8 23/03/2016 Put 33.500 4.055 4.055 0.000   0 4.055
BHPRJ7 23/03/2016 Call 34.000 2.030 2.030 2.100 10 0 2.030
BHPRK7 23/03/2016 Put 34.000 4.370 4.370 0.000   0 4.370
BHPEP8 23/03/2016 Call 34.500 1.835 1.835 0.000   0 1.835
BHPEQ8 23/03/2016 Put 34.500 4.690 4.690 0.000   0 4.690
BHPRH7 23/03/2016 Call 35.000 1.655 1.655 1.700 20 0 1.655
BHPRI7 23/03/2016 Put 35.000 5.015 5.015 0.000   0 5.015
BHPM48 23/03/2016 Call 35.500 1.495 1.495 0.000   0 1.495
BHPM58 23/03/2016 Put 35.500 5.360 5.360 0.000   0 5.360
BHPRL7 23/03/2016 Call 36.000 1.335 1.335 1.400 30 0 1.335
BHPRM7 23/03/2016 Put 36.000 5.715 5.715 0.000   0 5.715
BHPMS8 23/03/2016 Call 36.500 1.200 1.200 0.000   0 1.200
BHPMT8 23/03/2016 Put 36.500 6.070 6.070 0.000   0 6.070
BHPRF7 23/03/2016 Call 37.000 1.075 1.075 0.000   0 1.075
BHPRG7 23/03/2016 Put 37.000 6.450 6.450 0.000   0 6.450
BHPRN7 23/03/2016 Call 38.000 0.855 0.855 0.000   0 0.855
BHPRO7 23/03/2016 Put 38.000 7.230 7.230 0.000   0 7.230
BHPRP7 23/03/2016 Call 39.000 0.675 0.675 0.000   0 0.675
BHPRQ7 23/03/2016 Put 39.000 8.065 8.065 0.000   0 8.065
BHPRR7 23/03/2016 Call 40.000 0.530 0.530 0.000   0 0.530
BHPRS7 23/03/2016 Put 40.000 8.925 8.925 0.000   0 8.925
BHPSO7 23/03/2016 Call 41.000 0.400 0.400 0.000   0 0.400
BHPSP7 23/03/2016 Put 41.000 9.800 9.800 0.000   0 9.800
BHPBO8 23/03/2016 Call 41.010 0.350 0.350 0.365 200 0 0.350
BHPBM8 23/03/2016 Put 41.010 9.785 9.785 0.000   0 9.785
BHPT77 23/03/2016 Call 42.000 0.295 0.295 0.000   0 0.295
BHPT87 23/03/2016 Put 42.000 10.690 10.690 0.000   0 10.690
BHPG67 23/06/2016 Call 23.000 9.765 9.765 0.000   0 9.765
BHPG77 23/06/2016 Put 23.000 0.785 0.785 0.000   0 0.785
BHPBQ7 23/06/2016 Call 24.000 8.875 8.875 0.000   0 8.875
BHPBR7 23/06/2016 Put 24.000 0.965 0.965 0.000   0 0.965
BHPVY9 23/06/2016 Call 25.000 8.020 8.020 0.000   0 8.020
BHPVZ9 23/06/2016 Put 25.000 1.185 1.185 0.000   0 1.185
BHPW19 23/06/2016 Call 26.000 7.200 7.200 0.000   0 7.200
BHPW29 23/06/2016 Put 26.000 1.425 1.425 1.410 20 0 1.425
BHPWI7 23/06/2016 Call 27.000 6.420 6.420 0.000   0 6.420
BHPWJ7 23/06/2016 Put 27.000 1.685 1.685 1.580 10 0 1.685
BHPG99 23/06/2016 Call 28.000 5.685 5.685 0.000   0 5.685
BHPGK9 23/06/2016 Put 28.000 1.995 1.995 1.880 10 0 1.995
BHPWE7 23/06/2016 Call 29.000 4.990 4.990 0.000   0 4.990
BHPWF7 23/06/2016 Put 29.000 2.320 2.320 0.000   0 2.320
BHPWU7 23/06/2016 Call 30.000 4.360 4.360 0.000   0 4.360
BHPWV7 23/06/2016 Put 30.000 2.715 2.715 0.000   0 2.715
BHPWO7 23/06/2016 Call 31.000 3.765 3.765 0.000   0 3.765
BHPWP7 23/06/2016 Put 31.000 3.145 3.145 0.000   0 3.145
BHPWK7 23/06/2016 Call 32.000 3.240 3.240 0.000   0 3.240
BHPWL7 23/06/2016 Put 32.000 3.635 3.635 0.000   0 3.635
BHPWM7 23/06/2016 Call 33.000 2.760 2.760 0.000   0 2.760
BHPWN7 23/06/2016 Put 33.000 4.175 4.175 0.000   0 4.175
BHPWQ7 23/06/2016 Call 34.000 2.325 2.325 2.420 20 0 2.325
BHPWR7 23/06/2016 Put 34.000 4.750 4.750 0.000   0 4.750
BHPWS7 23/06/2016 Call 35.000 1.950 1.950 0.000   0 1.950
BHPWT7 23/06/2016 Put 35.000 5.395 5.395 0.000   0 5.395
BHPXM7 23/06/2016 Call 36.000 1.610 1.610 1.680 10 0 1.610
BHPXN7 23/06/2016 Put 36.000 6.060 6.060 0.000   0 6.060
BHPYA7 23/06/2016 Call 37.000 1.330 1.330 1.350 37 0 1.330
BHPYB7 23/06/2016 Put 37.000 6.775 6.775 0.000   0 6.775
BHPYO7 23/06/2016 Call 38.000 1.090 1.090 1.100 20 0 1.090
BHPYP7 23/06/2016 Put 38.000 7.525 7.525 0.000   0 7.525
BHPYS7 23/06/2016 Call 39.000 0.890 0.890 0.000   0 0.890
BHPYT7 23/06/2016 Put 39.000 8.305 8.305 0.000   0 8.305
BHPCL8 23/06/2016 Call 40.000 0.730 0.730 0.000   0 0.730
BHPCM8 23/06/2016 Put 40.000 9.130 9.130 0.000   0 9.130
BHPE78 23/06/2016 Call 41.000 0.580 0.580 0.000   0 0.580
BHPE88 23/06/2016 Put 41.000 9.975 9.975 0.000   0 9.975
BHPV38 23/06/2016 Call 42.000 0.470 0.470 0.000   0 0.470
BHPV48 23/06/2016 Put 42.000 10.845 10.845 0.000   0 10.845
BHPB57 23/06/2016 Call 43.000 0.370 0.370 0.000   0 0.370
BHPB67 23/06/2016 Put 43.000 11.740 11.740 0.000   0 11.740
BHPTC8 23/06/2016 Call 44.000 0.290 0.290 0.000   0 0.290
BHPTD8 23/06/2016 Put 44.000 12.650 12.650 0.000   0 12.650
BHPG87 22/12/2016 Call 23.000 9.835 9.835 0.000   0 9.835
BHPG97 22/12/2016 Put 23.000 1.255 1.255 0.000   0 1.255
BHPBS7 22/12/2016 Call 24.000 8.985 8.985 0.000   0 8.985
BHPBZ7 22/12/2016 Put 24.000 1.475 1.475 0.000   0 1.475
BHPW39 22/12/2016 Call 25.000 8.175 8.175 0.000   0 8.175
BHPW49 22/12/2016 Put 25.000 1.740 1.740 0.000   0 1.740
BHPW59 22/12/2016 Call 26.000 7.400 7.400 0.000   0 7.400
BHPW69 22/12/2016 Put 26.000 2.005 2.005 0.000   0 2.005
BHPTX9 22/12/2016 Call 27.000 6.680 6.680 0.000   0 6.680
BHPTY9 22/12/2016 Put 27.000 2.335 2.335 0.000   0 2.335
BHPGL9 22/12/2016 Call 28.000 5.990 5.990 0.000   0 5.990
BHPGO9 22/12/2016 Put 28.000 2.675 2.675 2.600 20 0 2.675
BHPEO9 22/12/2016 Call 29.000 5.365 5.365 5.480 10 0 5.365
BHPEP9 22/12/2016 Put 29.000 3.080 3.080 0.000   0 3.080
BHPC89 22/12/2016 Call 30.000 4.765 4.765 0.000   0 4.765
BHPC99 22/12/2016 Put 30.000 3.485 3.485 3.450 10 0 3.485
BHPY79 22/12/2016 Call 31.000 4.225 4.225 0.000   0 4.225
BHPY89 22/12/2016 Put 31.000 3.965 3.965 0.000   0 3.965
BHPR19 22/12/2016 Call 32.000 3.715 3.715 3.800 10 0 3.715
BHPR29 22/12/2016 Put 32.000 4.450 4.450 0.000   0 4.450
BHPM19 22/12/2016 Call 33.000 3.270 3.270 0.000 50 0 3.270
BHPM29 22/12/2016 Put 33.000 5.005 5.005 0.000   0 5.005
BHPM39 22/12/2016 Call 34.000 2.845 2.845 0.000 50 0 2.845
BHPM49 22/12/2016 Put 34.000 5.575 5.575 0.000   0 5.575
BHPM59 22/12/2016 Call 35.000 2.475 2.475 2.560 10 0 2.475
BHPM69 22/12/2016 Put 35.000 6.210 6.210 0.000   0 6.210
BHPM79 22/12/2016 Call 36.000 2.135 2.135 2.175 20 0 2.135
BHPM89 22/12/2016 Put 36.000 6.855 6.855 0.000   0 6.855
BHPM99 22/12/2016 Call 37.000 1.845 1.845 1.795 10 0 1.845
BHPMA9 22/12/2016 Put 37.000 7.555 7.555 0.000   0 7.555
BHPMB9 22/12/2016 Call 38.000 1.585 1.585 1.710 20 0 1.585
BHPMC9 22/12/2016 Put 38.000 8.270 8.270 0.000   0 8.270
BHPMD9 22/12/2016 Call 39.000 1.360 1.360 1.435 20 0 1.360
BHPMM9 22/12/2016 Put 39.000 9.030 9.030 0.000   0 9.030
BHPMN9 22/12/2016 Call 40.000 1.155 1.155 0.000   0 1.155
BHPMO9 22/12/2016 Put 40.000 9.810 9.810 0.000   0 9.810
BHPLY9 22/12/2016 Call 41.000 0.980 0.980 0.000   0 0.980
BHPLZ9 22/12/2016 Put 41.000 10.625 10.625 0.000   0 10.625
BHPNW9 22/12/2016 Call 42.000 0.835 0.835 0.000   0 0.835
BHPNX9 22/12/2016 Put 42.000 11.450 11.450 0.000   0 11.450
BHPB77 22/12/2016 Call 43.000 0.705 0.705 0.000   0 0.705
BHPB87 22/12/2016 Put 43.000 12.305 12.305 0.000   0 12.305
BHPTE8 22/12/2016 Call 44.000 0.580 0.580 0.000   0 0.580
BHPTF8 22/12/2016 Put 44.000 13.170 13.170 0.000   0 13.170
BHPGK7 29/06/2017 Call 23.000 9.925 9.925 0.000   0 9.925
BHPGL7 29/06/2017 Put 23.000 1.710 1.710 0.000   0 1.710
BHPC17 29/06/2017 Call 24.000 9.100 9.100 0.000   0 9.100
BHPC27 29/06/2017 Put 24.000 1.975 1.975 0.000   0 1.975
BHPW79 29/06/2017 Call 25.000 8.310 8.310 0.000   0 8.310
BHPW89 29/06/2017 Put 25.000 2.275 2.275 0.000   0 2.275
BHPW99 29/06/2017 Call 26.000 7.580 7.580 0.000   0 7.580
BHPWA9 29/06/2017 Put 26.000 2.610 2.610 0.000   0 2.610
BHPTZ9 29/06/2017 Call 27.000 6.880 6.880 0.000   0 6.880
BHPU19 29/06/2017 Put 27.000 2.945 2.945 2.840 10 0 2.945
BHPGP9 29/06/2017 Call 28.000 6.240 6.240 0.000   0 6.240
BHPGQ9 29/06/2017 Put 28.000 3.340 3.340 3.290 30 0 3.340
BHPEQ9 29/06/2017 Call 29.000 5.635 5.635 0.000   0 5.635
BHPER9 29/06/2017 Put 29.000 3.730 3.730 0.000   0 3.730
BHPCF9 29/06/2017 Call 30.000 5.090 5.090 0.000   0 5.090
BHPCG9 29/06/2017 Put 30.000 4.180 4.180 0.000   0 4.180
BHPYI8 29/06/2017 Call 31.000 4.585 4.585 0.000   0 4.585
BHPYJ8 29/06/2017 Put 31.000 4.645 4.645 0.000   0 4.645
BHPKI8 29/06/2017 Call 32.000 4.120 4.120 4.245 10 0 4.120
BHPKJ8 29/06/2017 Put 32.000 5.160 5.160 0.000   0 5.160
BHPJX8 29/06/2017 Call 33.000 3.705 3.705 0.000 10 0 3.705
BHPJY8 29/06/2017 Put 33.000 5.705 5.705 0.000   0 5.705
BHPK68 29/06/2017 Call 34.000 3.295 3.295 3.375 20 0 3.295
BHPK78 29/06/2017 Put 34.000 6.285 6.285 0.000   0 6.285
BHPK48 29/06/2017 Call 35.000 2.950 2.950 3.050 10 0 2.950
BHPK58 29/06/2017 Put 35.000 6.900 6.900 0.000   0 6.900
BHPJZ8 29/06/2017 Call 36.000 2.605 2.605 0.000 20 0 2.605
BHPK18 29/06/2017 Put 36.000 7.535 7.535 0.000   0 7.535
BHPK28 29/06/2017 Call 37.000 2.300 2.300 2.300 30 0 2.300
BHPK38 29/06/2017 Put 37.000 8.220 8.220 0.000   0 8.220
BHPKC8 29/06/2017 Call 38.000 2.025 2.025 2.130 30 0 2.025
BHPKD8 29/06/2017 Put 38.000 8.910 8.910 0.000   0 8.910
BHPKE8 29/06/2017 Call 39.000 1.760 1.760 0.000   0 1.760
BHPKF8 29/06/2017 Put 39.000 9.655 9.655 0.000   0 9.655
BHPKA8 29/06/2017 Call 40.000 1.545 1.545 0.000   0 1.545
BHPKB8 29/06/2017 Put 40.000 10.405 10.405 0.000   0 10.405
BHPK88 29/06/2017 Call 41.000 1.330 1.330 0.000   0 1.330
BHPK98 29/06/2017 Put 41.000 11.195 11.195 0.000   0 11.195
BHPLH8 29/06/2017 Call 42.000 1.155 1.155 0.000   0 1.155
BHPLI8 29/06/2017 Put 42.000 11.990 11.990 0.000   0 11.990
BHPM78 29/06/2017 Call 43.000 0.995 0.995 0.000   0 0.995
BHPM88 29/06/2017 Put 43.000 12.810 12.810 0.000   0 12.810
BHPTG8 29/06/2017 Call 44.000 0.860 0.860 0.000   0 0.860
BHPTH8 29/06/2017 Put 44.000 13.640 13.640 0.000   0 13.640
BHPMJ7 21/12/2017 Call 23.000 9.980 9.980 0.000   0 9.980
BHPMK7 21/12/2017 Put 23.000 2.025 2.025 0.000   0 2.025
BHPIY7 21/12/2017 Call 24.000 9.190 9.190 0.000   0 9.190
BHPIZ7 21/12/2017 Put 24.000 2.360 2.360 0.000   0 2.360
BHPIM7 21/12/2017 Call 25.000 8.450 8.450 0.000   0 8.450
BHPIP7 21/12/2017 Put 25.000 2.715 2.715 0.000   0 2.715
BHPIQ7 21/12/2017 Call 26.000 7.745 7.745 0.000   0 7.745
BHPIR7 21/12/2017 Put 26.000 3.080 3.080 0.000   0 3.080
BHPIS7 21/12/2017 Call 27.000 7.090 7.090 0.000   0 7.090
BHPIT7 21/12/2017 Put 27.000 3.490 3.490 3.555 10 0 3.490
BHPIU7 21/12/2017 Call 28.000 6.455 6.455 0.000   0 6.455
BHPIX7 21/12/2017 Put 28.000 3.880 3.880 3.900 10 0 3.880
BHPIG7 21/12/2017 Call 29.000 5.880 5.880 0.000   0 5.880
BHPIH7 21/12/2017 Put 29.000 4.305 4.305 0.000   0 4.305
BHPII7 21/12/2017 Call 30.000 5.340 5.340 0.000   0 5.340
BHPIJ7 21/12/2017 Put 30.000 4.745 4.745 4.700 10 0 4.745
BHPJ17 21/12/2017 Call 31.000 4.840 4.840 0.000   0 4.840
BHPJ27 21/12/2017 Put 31.000 5.210 5.210 0.000   0 5.210
BHPIK7 21/12/2017 Call 32.000 4.405 4.405 0.000   0 4.405
BHPIL7 21/12/2017 Put 32.000 5.725 5.725 0.000   0 5.725
BHPJ57 21/12/2017 Call 33.000 3.995 3.995 4.095 10 0 3.995
BHPJM7 21/12/2017 Put 33.000 6.250 6.250 0.000   0 6.250
BHPJV7 21/12/2017 Call 34.000 3.600 3.600 3.720 30 0 3.600
BHPJW7 21/12/2017 Put 34.000 6.835 6.835 0.000   0 6.835
BHPS47 21/12/2017 Call 35.000 3.240 3.240 3.240 10 0 3.240
BHPS57 21/12/2017 Put 35.000 7.425 7.425 0.000   0 7.425
BHPTN7 21/12/2017 Call 36.000 2.905 2.905 0.000   0 2.905
BHPTO7 21/12/2017 Put 36.000 8.050 8.050 0.000   0 8.050
BHPUG7 21/12/2017 Call 37.000 2.630 2.630 2.770 10 0 2.630
BHPUH7 21/12/2017 Put 37.000 8.695 8.695 0.000   0 8.695
BHPW27 21/12/2017 Call 38.000 2.370 2.370 0.000   0 2.370
BHPW37 21/12/2017 Put 38.000 9.365 9.365 0.000   0 9.365

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.