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 28.980 Up 0.940 28.800 28.990 28.650 28.980 28.510 24,779,168 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPZP9 29/01/2015 Call 0.010 29.090 29.090 28.920 15 10,030 29.090
BHPEW7 29/01/2015 Call 0.110 28.870 28.870 0.000   870 28.870
BHPEV7 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPEX7 29/01/2015 Call 22.000 7.095 7.095 0.000   200 7.095
BHPEY7 29/01/2015 Put 22.000 0.035 0.035 0.000   251 0.035
BHPY39 29/01/2015 Call 23.500 5.620 5.620 0.000   0 5.620
BHPY49 29/01/2015 Put 23.500 0.065 0.065 0.000   450 0.065
BHPRL8 29/01/2015 Call 24.000 5.140 5.140 0.000   761 5.140
BHPRM8 29/01/2015 Put 24.000 0.085 0.085 0.150 110 1,587 0.085
BHPY29 29/01/2015 Call 24.500 4.655 4.655 0.000   0 4.655
BHPY19 29/01/2015 Put 24.500 0.100 0.100 0.000   440 0.100
BHPRO8 29/01/2015 Call 25.000 4.180 4.180 0.000   30 4.180
BHPRN8 29/01/2015 Put 25.000 0.120 0.120 0.000 100 4,918 0.120
BHPXY9 29/01/2015 Call 25.500 3.710 3.710 0.000   0 3.710
BHPXZ9 29/01/2015 Put 25.500 0.145 0.145 0.180 170 1,820 0.145
BHPCI7 29/01/2015 Call 25.510 3.700 3.700 0.000   0 3.700
BHPCJ7 29/01/2015 Put 25.510 0.150 0.150 0.180 20 50 0.150
BHPUL9 29/01/2015 Call 26.000 3.250 3.250 0.000   420 3.250
BHPUM9 29/01/2015 Put 26.000 0.185 0.185 0.225 420 1,390 0.185
BHPCH7 29/01/2015 Call 26.010 3.240 3.240 0.000   0 3.240
BHPCG7 29/01/2015 Put 26.010 0.185 0.185 0.000 20 280 0.185
BHPUN9 29/01/2015 Call 26.500 2.805 2.805 0.000   0 2.805
BHPUO9 29/01/2015 Put 26.500 0.235 0.235 0.000 25 4,342 0.235
BHPC97 29/01/2015 Call 26.510 2.795 2.795 0.000   0 2.795
BHPCF7 29/01/2015 Put 26.510 0.235 0.235 0.000   100 0.235
BHPFL9 29/01/2015 Call 27.000 2.370 2.370 0.000   95 2.370
BHPFK9 29/01/2015 Put 27.000 0.300 0.300 0.340 3,185 9,156 0.300
BHPC87 29/01/2015 Call 27.010 2.360 2.360 0.000   0 2.360
BHPC77 29/01/2015 Put 27.010 0.300 0.300 0.395 155 215 0.300
BHPFM9 29/01/2015 Call 27.500 1.960 1.960 1.820 230 450 1.960
BHPFN9 29/01/2015 Put 27.500 0.390 0.390 0.490 235 6,979 0.390
BHPC57 29/01/2015 Call 27.510 1.950 1.950 0.000   160 1.950
BHPC67 29/01/2015 Put 27.510 0.390 0.390 0.460 185 740 0.390
BHPFP9 29/01/2015 Call 28.000 1.575 1.575 1.400 656 656 1.575
BHPFO9 29/01/2015 Put 28.000 0.510 0.510 0.520 777 7,279 0.510
BHPYG9 29/01/2015 Call 28.010 1.570 1.570 0.000   800 1.570
BHPYF9 29/01/2015 Put 28.010 0.510 0.510 0.630 100 740 0.510
BHPFQ9 29/01/2015 Call 28.500 1.230 1.230 1.110 360 2,395 1.230
BHPFR9 29/01/2015 Put 28.500 0.665 0.665 0.860 120 2,915 0.665
BHPYH9 29/01/2015 Call 28.510 1.230 1.230 1.030 63 1,378 1.230
BHPYI9 29/01/2015 Put 28.510 0.665 0.665 0.720 170 520 0.665
BHPF39 29/01/2015 Call 29.000 0.930 0.930 0.850 1,486 5,456 0.930
BHPF49 29/01/2015 Put 29.000 0.865 0.865 0.900 300 3,324 0.865
BHPYL9 29/01/2015 Call 29.010 0.930 0.930 0.000   1,460 0.930
BHPYM9 29/01/2015 Put 29.010 0.865 0.865 1.040 180 1,260 0.865
BHPF59 29/01/2015 Call 29.500 0.680 0.680 0.600 1,710 7,060 0.680
BHPF69 29/01/2015 Put 29.500 1.115 1.115 1.260 50 5,703 1.115
BHPYK9 29/01/2015 Call 29.510 0.680 0.680 0.550 60 570 0.680
BHPYJ9 29/01/2015 Put 29.510 1.110 1.110 0.000   341 1.110
BHPDO9 29/01/2015 Call 30.000 0.485 0.485 0.400 2,034 5,916 0.485
BHPDP9 29/01/2015 Put 30.000 1.415 1.415 1.560 150 2,887 1.415
BHPYN9 29/01/2015 Call 30.010 0.480 0.480 0.390 525 2,533 0.480
BHPYO9 29/01/2015 Put 30.010 1.405 1.405 0.000 250 3,875 1.405
BHPBK9 29/01/2015 Call 30.500 0.335 0.335 0.265 6,699 5,459 0.335
BHPBL9 29/01/2015 Put 30.500 1.760 1.760 0.000   4,279 1.760
BHPTE9 29/01/2015 Call 30.510 0.330 0.330 0.250 256 390 0.330
BHPTD9 29/01/2015 Put 30.510 1.750 1.750 0.000   480 1.750
BHPZN8 29/01/2015 Call 31.000 0.225 0.225 0.180 1,904 6,975 0.225
BHPZO8 29/01/2015 Put 31.000 2.155 2.155 0.000 20 5,303 2.155
BHPG49 29/01/2015 Call 31.010 0.225 0.225 0.170 110 1,270 0.225
BHPG39 29/01/2015 Put 31.010 2.140 2.140 2.355 220 2,063 2.140
BHPYS8 29/01/2015 Call 31.500 0.150 0.150 0.120 245 2,350 0.150
BHPYT8 29/01/2015 Put 31.500 2.590 2.590 0.000   4,450 2.590
BHPEJ7 29/01/2015 Call 31.510 0.150 0.150 0.000 20 220 0.150
BHPEK7 29/01/2015 Put 31.510 2.565 2.565 0.000   180 2.565
BHPWL8 29/01/2015 Call 32.000 0.100 0.100 0.075 272 3,590 0.100
BHPWM8 29/01/2015 Put 32.000 3.050 3.050 0.000 120 2,289 3.050
BHPJ59 29/01/2015 Call 32.010 0.100 0.100 0.000   390 0.100
BHPJ49 29/01/2015 Put 32.010 3.015 3.015 0.000 230 3,631 3.015
BHPWF8 29/01/2015 Call 32.500 0.070 0.070 0.060 260 9,769 0.070
BHPWG8 29/01/2015 Put 32.500 3.530 3.530 3.670 4 2,078 3.530
BHPJ29 29/01/2015 Call 32.510 0.070 0.070 0.000   560 0.070
BHPJ39 29/01/2015 Put 32.510 3.485 3.485 0.000   997 3.485
BHPVQ8 29/01/2015 Call 33.000 0.050 0.050 0.030 147 3,080 0.050
BHPVR8 29/01/2015 Put 33.000 4.025 4.025 0.000   2,052 4.025
BHPPW8 29/01/2015 Call 33.010 0.050 0.050 0.000   220 0.050
BHPPV8 29/01/2015 Put 33.010 3.970 3.970 0.000   2,543 3.970
BHPUD8 29/01/2015 Call 33.500 0.035 0.035 0.000   4,019 0.035
BHPUE8 29/01/2015 Put 33.500 4.520 4.520 4.850 11 687 4.520
BHPNP9 29/01/2015 Call 33.510 0.035 0.035 0.000   128 0.035
BHPNO9 29/01/2015 Put 33.510 4.460 4.460 0.000   999 4.460
BHPSP8 29/01/2015 Call 34.000 0.025 0.025 0.000   3,286 0.025
BHPSQ8 29/01/2015 Put 34.000 5.020 5.020 0.000   1,600 5.020
BHPPX8 29/01/2015 Call 34.010 0.025 0.025 0.000   2,250 0.025
BHPQA8 29/01/2015 Put 34.010 4.955 4.955 0.000   3,848 4.955
BHPS58 29/01/2015 Call 34.500 0.015 0.015 0.000   922 0.015
BHPS68 29/01/2015 Put 34.500 5.520 5.520 0.000   30 5.520
BHPIN9 29/01/2015 Call 34.510 0.015 0.015 0.000   282 0.015
BHPIO9 29/01/2015 Put 34.510 5.450 5.450 0.000   757 5.450
BHPR88 29/01/2015 Call 35.000 0.010 0.010 0.000   4,259 0.010
BHPRK8 29/01/2015 Put 35.000 6.020 6.020 0.000   1,519 6.020
BHPQC8 29/01/2015 Call 35.010 0.010 0.010 0.000   973 0.010
BHPQB8 29/01/2015 Put 35.010 5.950 5.950 0.000   1,667 5.950
BHPPR8 29/01/2015 Call 35.500 0.008 0.008 0.000   2,219 0.008
BHPPS8 29/01/2015 Put 35.500 6.520 6.520 0.000   37 6.520
BHPXU8 29/01/2015 Call 35.510 0.008 0.008 0.000   285 0.008
BHPXT8 29/01/2015 Put 35.510 6.450 6.450 0.000   751 6.450
BHPN28 29/01/2015 Call 36.000 0.005 0.005 0.000   4,926 0.005
BHPN38 29/01/2015 Put 36.000 7.020 7.020 0.000   38 7.020
BHPQD8 29/01/2015 Call 36.010 0.005 0.005 0.000   1,006 0.005
BHPQE8 29/01/2015 Put 36.010 6.950 6.950 0.000   1,733 6.950
BHPPT8 29/01/2015 Call 36.500 0.003 0.003 0.000   1,573 0.003
BHPPU8 29/01/2015 Put 36.500 7.520 7.520 0.000   0 7.520
BHPGU9 29/01/2015 Call 36.510 0.004 0.004 0.000   0 0.004
BHPGT9 29/01/2015 Put 36.510 7.450 7.450 4.250 120 1,239 7.450
BHPMX8 29/01/2015 Call 37.000 0.002 0.002 0.000   1,514 0.002
BHPMY8 29/01/2015 Put 37.000 8.020 8.020 0.000   7 8.020
BHPQH8 29/01/2015 Call 37.010 0.002 0.002 0.000   1,195 0.002
BHPQF8 29/01/2015 Put 37.010 7.950 7.950 0.000   1,193 7.950
BHPP38 29/01/2015 Call 37.500 0.001 0.001 0.000   589 0.001
BHPP48 29/01/2015 Put 37.500 8.520 8.520 0.000   0 8.520
BHPF17 29/01/2015 Call 37.510 0.001 0.001 0.000   0 0.001
BHPEZ7 29/01/2015 Put 37.510 8.450 8.450 0.000   20 8.450
BHPPL8 29/01/2015 Call 38.000 0.001 0.001 0.000   1,212 0.001
BHPPM8 29/01/2015 Put 38.000 9.020 9.020 0.000   0 9.020
BHPKZ9 29/01/2015 Call 38.010 0.001 0.001 0.000   0 0.001
BHPL19 29/01/2015 Put 38.010 8.950 8.950 0.000   545 8.950
BHPP58 29/01/2015 Call 38.500 0.000 0.000 0.000   994 0.000
BHPP68 29/01/2015 Put 38.500 9.520 9.520 0.000   0 9.520
BHPPV9 29/01/2015 Call 38.510 0.001 0.001 0.000   0 0.001
BHPPW9 29/01/2015 Put 38.510 9.450 9.450 0.000   10 9.450
BHPPN8 29/01/2015 Call 39.000 0.000 0.000 0.000   260 0.000
BHPPO8 29/01/2015 Put 39.000 10.020 10.020 0.000   0 10.020
BHPPT9 29/01/2015 Call 39.010 0.000 0.000 0.000   0 0.000
BHPPU9 29/01/2015 Put 39.010 9.950 9.950 0.000   228 9.950
BHPP18 29/01/2015 Call 39.500 0.000 0.000 0.000   689 0.000
BHPP28 29/01/2015 Put 39.500 10.520 10.520 0.000   0 10.520
BHPZ58 29/01/2015 Call 39.510 0.000 0.000 0.000   0 0.000
BHPZ48 29/01/2015 Put 39.510 10.450 10.450 10.660 35 135 10.450
BHPP98 29/01/2015 Call 40.000 0.000 0.000 0.000   1,295 0.000
BHPPK8 29/01/2015 Put 40.000 11.020 11.020 0.000   0 11.020
BHPYO8 29/01/2015 Call 40.010 0.000 0.000 0.000   0 0.000
BHPYP8 29/01/2015 Put 40.010 10.940 10.940 0.000   339 10.940
BHPNY8 29/01/2015 Call 40.500 0.000 0.000 0.000   46 0.000
BHPNZ8 29/01/2015 Put 40.500 11.520 11.520 0.000   0 11.520
BHPP78 29/01/2015 Call 41.000 0.000 0.000 0.000   160 0.000
BHPP88 29/01/2015 Put 41.000 12.020 12.020 0.000   0 12.020
BHPN48 29/01/2015 Call 41.500 0.000 0.000 0.000   94 0.000
BHPN58 29/01/2015 Put 41.500 12.520 12.520 0.000   0 12.520
BHPPP8 29/01/2015 Call 42.000 0.000 0.000 0.000   0 0.000
BHPPQ8 29/01/2015 Put 42.000 13.020 13.020 0.000   0 13.020
BHPMZ8 29/01/2015 Call 42.500 0.000 0.000 0.000   15 0.000
BHPN18 29/01/2015 Put 42.500 13.520 13.520 0.000   0 13.520
BHPT68 29/01/2015 Call 43.000 0.000 0.000 0.000   0 0.000
BHPT78 29/01/2015 Put 43.000 14.020 14.020 0.000   0 14.020
BHPRP8 29/01/2015 Call 44.000 0.000 0.000 0.000   0 0.000
BHPRT8 29/01/2015 Put 44.000 15.020 15.020 0.000   0 15.020
BHPRV8 29/01/2015 Call 44.500 0.000 0.000 0.000   0 0.000
BHPRU8 29/01/2015 Put 44.500 15.520 15.520 0.000   0 15.520
BHPRW8 29/01/2015 Call 45.000 0.000 0.000 0.000   0 0.000
BHPRX8 29/01/2015 Put 45.000 16.020 16.020 0.000   0 16.020
BHPPR9 29/01/2015 Call 45.010 0.000 0.000 0.000   0 0.000
BHPPS9 29/01/2015 Put 45.010 15.900 15.900 0.000   204 15.900
BHPGN7 29/01/2015 Call 47.000 0.000 0.000 0.000   0 0.000
BHPGM7 29/01/2015 Put 47.000 18.020 18.020 0.000   0 18.020
BHPF67 29/01/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPF77 29/01/2015 Put 47.010 17.890 17.890 0.000   0 17.890
BHPGT7 29/01/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPGS7 29/01/2015 Put 48.010 18.890 18.890 0.000   10 18.890
BHPP59 29/01/2015 Call 50.010 0.000 0.000 0.000   0 0.000
BHPP39 29/01/2015 Put 50.010 20.880 20.880 0.000   0 20.880
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 38.330 38.330 0.000   4 38.330
BHPUJ9 26/02/2015 Call 20.000 9.145 9.145 0.000   0 9.145
BHPUK9 26/02/2015 Put 20.000 0.050 0.050 0.000   30 0.050
BHPUI9 26/02/2015 Call 21.000 8.175 8.175 0.000   0 8.175
BHPUH9 26/02/2015 Put 21.000 0.075 0.075 0.000   0 0.075
BHPUF9 26/02/2015 Call 22.000 7.205 7.205 0.000   56 7.205
BHPUG9 26/02/2015 Put 22.000 0.105 0.105 0.000   0 0.105
BHPCQ7 26/02/2015 Call 22.010 7.195 7.195 0.000   0 7.195
BHPCX7 26/02/2015 Put 22.010 0.105 0.105 0.000   0 0.105
BHPE27 26/02/2015 Call 22.500 6.725 6.725 0.000   0 6.725
BHPE37 26/02/2015 Put 22.500 0.120 0.120 0.000   0 0.120
BHPCZ7 26/02/2015 Call 22.510 6.715 6.715 0.000   0 6.715
BHPCY7 26/02/2015 Put 22.510 0.120 0.120 0.000   0 0.120
BHPUE9 26/02/2015 Call 23.000 6.245 6.245 0.000   0 6.245
BHPUC9 26/02/2015 Put 23.000 0.140 0.140 0.000   0 0.140
BHPD17 26/02/2015 Call 23.010 6.240 6.240 0.000   0 6.240
BHPD27 26/02/2015 Put 23.010 0.145 0.145 0.000   0 0.145
BHPE47 26/02/2015 Call 23.500 5.775 5.775 0.000   0 5.775
BHPE57 26/02/2015 Put 23.500 0.170 0.170 0.000   0 0.170
BHPI39 26/02/2015 Call 24.000 5.305 5.305 0.000   0 5.305
BHPI29 26/02/2015 Put 24.000 0.195 0.195 0.000   1,285 0.195
BHPFR7 26/02/2015 Call 24.500 4.845 4.845 0.000   0 4.845
BHPFS7 26/02/2015 Put 24.500 0.230 0.230 0.000   101 0.230
BHPGZ9 26/02/2015 Call 25.000 4.390 4.390 0.000   0 4.390
BHPI19 26/02/2015 Put 25.000 0.270 0.270 0.000 50 697 0.270
BHPZF9 26/02/2015 Call 25.500 3.950 3.950 0.000   0 3.950
BHPZG9 26/02/2015 Put 25.500 0.325 0.325 0.365 20 20 0.325
BHPKS9 26/02/2015 Call 26.000 3.510 3.510 0.000   0 3.510
BHPKT9 26/02/2015 Put 26.000 0.385 0.385 0.000   2,600 0.385
BHPF57 26/02/2015 Call 26.010 3.505 3.505 0.000   0 3.505
BHPF27 26/02/2015 Put 26.010 0.385 0.385 0.000   130 0.385
BHPUP9 26/02/2015 Call 26.500 3.095 3.095 0.000   6 3.095
BHPUQ9 26/02/2015 Put 26.500 0.465 0.465 0.000   176 0.465
BHPKV9 26/02/2015 Call 27.000 2.690 2.690 0.000   135 2.690
BHPKU9 26/02/2015 Put 27.000 0.555 0.555 0.575 140 1,951 0.555
BHPTH9 26/02/2015 Call 27.500 2.305 2.305 2.065 400 435 2.305
BHPTI9 26/02/2015 Put 27.500 0.670 0.670 0.770 475 566 0.670
BHPKW9 26/02/2015 Call 28.000 1.955 1.955 1.700 25 335 1.955
BHPKX9 26/02/2015 Put 28.000 0.815 0.815 0.000   831 0.815
BHPNR9 26/02/2015 Call 28.010 1.945 1.945 0.000   4 1.945
BHPNQ9 26/02/2015 Put 28.010 0.810 0.810 0.000   1,452 0.810
BHPMI9 26/02/2015 Call 28.500 1.625 1.625 0.000 12 84 1.625
BHPMJ9 26/02/2015 Put 28.500 0.980 0.980 1.000 32 142 0.980
BHPNY9 26/02/2015 Call 28.510 1.615 1.615 0.000   130 1.615
BHPNZ9 26/02/2015 Put 28.510 0.975 0.975 0.000   120 0.975
BHPF79 26/02/2015 Call 29.000 1.325 1.325 1.200 145 899 1.325
BHPF89 26/02/2015 Put 29.000 1.180 1.180 1.220 55 994 1.180
BHPF99 26/02/2015 Call 29.500 1.065 1.065 0.940 510 2,105 1.065
BHPFF9 26/02/2015 Put 29.500 1.420 1.420 0.000   314 1.420
BHPDQ9 26/02/2015 Call 30.000 0.840 0.840 0.740 1,552 3,059 0.840
BHPDR9 26/02/2015 Put 30.000 1.695 1.695 0.000 80 3,615 1.695
BHPF87 26/02/2015 Call 30.010 0.835 0.835 0.700 176 576 0.835
BHPF97 26/02/2015 Put 30.010 1.685 1.685 0.000   0 1.685
BHPBM9 26/02/2015 Call 30.500 0.650 0.650 0.535 85 5,335 0.650
BHPBO9 26/02/2015 Put 30.500 2.010 2.010 0.000   250 2.010
BHPFG7 26/02/2015 Call 30.510 0.645 0.645 0.000   140 0.645
BHPFF7 26/02/2015 Put 30.510 1.990 1.990 0.000   220 1.990
BHPZP8 26/02/2015 Call 31.000 0.495 0.495 0.440 402 2,430 0.495
BHPZQ8 26/02/2015 Put 31.000 2.360 2.360 2.660 100 595 2.360
BHPG69 26/02/2015 Call 31.010 0.490 0.490 0.380 20 660 0.490
BHPG59 26/02/2015 Put 31.010 2.330 2.330 0.000   738 2.330
BHPYU8 26/02/2015 Call 31.500 0.365 0.365 0.300 195 695 0.365
BHPYV8 26/02/2015 Put 31.500 2.740 2.740 0.000   1,839 2.740
BHPFH7 26/02/2015 Call 31.510 0.365 0.365 0.300 30 30 0.365
BHPFI7 26/02/2015 Put 31.510 2.705 2.705 2.760 60 60 2.705
BHPWN8 26/02/2015 Call 32.000 0.270 0.270 0.240 65 3,061 0.270
BHPWO8 26/02/2015 Put 32.000 3.150 3.150 3.200 220 2,154 3.150
BHPFK7 26/02/2015 Call 32.010 0.270 0.270 0.000   0 0.270
BHPFJ7 26/02/2015 Put 32.010 3.105 3.105 0.000   20 3.105
BHPWH8 26/02/2015 Call 32.500 0.200 0.200 0.000   880 0.200
BHPWI8 26/02/2015 Put 32.500 3.585 3.585 0.000   388 3.585
BHPNM9 26/02/2015 Call 32.510 0.200 0.200 0.000   70 0.200
BHPNN9 26/02/2015 Put 32.510 3.530 3.530 3.650 20 395 3.530
BHPVS8 26/02/2015 Call 33.000 0.145 0.145 0.110 160 1,401 0.145
BHPVT8 26/02/2015 Put 33.000 4.045 4.045 0.000   2,099 4.045
BHPP19 26/02/2015 Call 33.010 0.145 0.145 0.000   160 0.145
BHPP29 26/02/2015 Put 33.010 3.975 3.975 0.000 25 460 3.975
BHPVG8 26/02/2015 Call 33.500 0.110 0.110 0.000   379 0.110
BHPVH8 26/02/2015 Put 33.500 4.525 4.525 0.000   3,478 4.525
BHPUR8 26/02/2015 Call 34.000 0.085 0.085 0.000   3,277 0.085
BHPUS8 26/02/2015 Put 34.000 5.020 5.020 0.000   2,610 5.020
BHPL49 26/02/2015 Call 34.010 0.085 0.085 0.000   200 0.085
BHPL59 26/02/2015 Put 34.010 4.905 4.905 0.000   652 4.905
BHPVE8 26/02/2015 Call 34.500 0.070 0.070 0.000   849 0.070
BHPVF8 26/02/2015 Put 34.500 5.520 5.520 0.000   95 5.520
BHPL79 26/02/2015 Call 34.510 0.070 0.070 0.000   35 0.070
BHPL69 26/02/2015 Put 34.510 5.385 5.385 0.000   537 5.385
BHPUV8 26/02/2015 Call 35.000 0.060 0.060 0.000   3,514 0.060
BHPUW8 26/02/2015 Put 35.000 6.020 6.020 0.000   102 6.020
BHPXA8 26/02/2015 Call 35.010 0.060 0.060 0.045 20 100 0.060
BHPXK8 26/02/2015 Put 35.010 5.870 5.870 0.000 28 1,458 5.870
BHPVK8 26/02/2015 Call 35.500 0.050 0.050 0.000   653 0.050
BHPVL8 26/02/2015 Put 35.500 6.520 6.520 0.000   20 6.520
BHPL89 26/02/2015 Call 35.510 0.050 0.050 0.000   0 0.050
BHPL99 26/02/2015 Put 35.510 6.360 6.360 0.000   690 6.360
BHPUX8 26/02/2015 Call 36.000 0.045 0.045 0.000   697 0.045
BHPV58 26/02/2015 Put 36.000 7.020 7.020 0.000   3 7.020
BHPXM8 26/02/2015 Call 36.010 0.045 0.045 0.000   337 0.045
BHPXL8 26/02/2015 Put 36.010 6.855 6.855 7.060 60 1,134 6.855
BHPVI8 26/02/2015 Call 36.500 0.045 0.045 0.000   231 0.045
BHPVJ8 26/02/2015 Put 36.500 7.520 7.520 0.000   10 7.520
BHPLI9 26/02/2015 Call 36.510 0.045 0.045 0.000   0 0.045
BHPLJ9 26/02/2015 Put 36.510 7.350 7.350 0.000   350 7.350
BHPVA8 26/02/2015 Call 37.000 0.040 0.040 0.000   1,794 0.040
BHPVB8 26/02/2015 Put 37.000 8.020 8.020 0.000   3 8.020
BHPXN8 26/02/2015 Call 37.010 0.040 0.040 0.000   20 0.040
BHPXO8 26/02/2015 Put 37.010 7.845 7.845 0.000   346 7.845
BHPUP8 26/02/2015 Call 37.500 0.040 0.040 0.000   55 0.040
BHPUQ8 26/02/2015 Put 37.500 8.520 8.520 0.000   0 8.520
BHPZH8 26/02/2015 Call 37.510 0.040 0.040 0.000   0 0.040
BHPZG8 26/02/2015 Put 37.510 8.340 8.340 0.000   273 8.340
BHPVC8 26/02/2015 Call 38.000 0.035 0.035 0.000   2,865 0.035
BHPVD8 26/02/2015 Put 38.000 9.020 9.020 0.000   50 9.020
BHPZI8 26/02/2015 Call 38.010 0.035 0.035 0.000   0 0.035
BHPZJ8 26/02/2015 Put 38.010 8.835 8.835 0.000   224 8.835
BHPUL8 26/02/2015 Call 38.500 0.030 0.030 0.000   260 0.030
BHPUM8 26/02/2015 Put 38.500 9.520 9.520 0.000   0 9.520
BHPJA9 26/02/2015 Call 38.510 0.030 0.030 0.000   0 0.030
BHPJ99 26/02/2015 Put 38.510 9.335 9.335 0.000   250 9.335
BHPV88 26/02/2015 Call 39.000 0.025 0.025 0.000   425 0.025
BHPV98 26/02/2015 Put 39.000 10.020 10.020 0.000   0 10.020
BHPUN8 26/02/2015 Call 39.500 0.020 0.020 0.000   0 0.020
BHPUO8 26/02/2015 Put 39.500 10.520 10.520 0.000   0 10.520
BHPZ78 26/02/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPZ68 26/02/2015 Put 39.510 10.330 10.330 0.000   41 10.330
BHPV68 26/02/2015 Call 40.000 0.015 0.015 0.000   350 0.015
BHPV78 26/02/2015 Put 40.000 11.020 11.020 0.000   0 11.020
BHPYK8 26/02/2015 Call 40.010 0.015 0.015 0.000   0 0.015
BHPYL8 26/02/2015 Put 40.010 10.830 10.830 0.000   10 10.830
BHPUT8 26/02/2015 Call 40.500 0.015 0.015 0.000   0 0.015
BHPUU8 26/02/2015 Put 40.500 11.520 11.520 0.000   0 11.520
BHPGO7 26/02/2015 Call 47.000 0.000 0.000 0.000   0 0.000
BHPGP7 26/02/2015 Put 47.000 18.020 18.020 0.000   0 18.020
BHPGR7 26/02/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPGQ7 26/02/2015 Put 47.010 17.795 17.795 0.000   0 17.795
BHPFH8 26/03/2015 Call 0.010 28.410 28.410 0.000   230 28.410
BHPEU9 26/03/2015 Call 22.010 6.500 6.500 0.000   12 6.500
BHPEV9 26/03/2015 Put 22.010 0.115 0.115 0.000   3,500 0.115
BHPET9 26/03/2015 Call 22.510 6.045 6.045 0.000   0 6.045
BHPES9 26/03/2015 Put 22.510 0.155 0.155 0.000   200 0.155
BHPUR7 26/03/2015 Call 23.010 5.605 5.605 0.000   0 5.605
BHPUQ7 26/03/2015 Put 23.010 0.210 0.210 0.000   30 0.210
BHPUS7 26/03/2015 Call 23.510 5.180 5.180 0.000   0 5.180
BHPUT7 26/03/2015 Put 23.510 0.275 0.275 0.000   350 0.275
BHPU57 26/03/2015 Call 24.000 5.330 5.330 0.000   0 5.330
BHPU47 26/03/2015 Put 24.000 0.355 0.355 0.420 10 3,918 0.355
BHPUV7 26/03/2015 Call 24.010 4.765 4.765 0.000   414 4.765
BHPUU7 26/03/2015 Put 24.010 0.355 0.355 0.000   240 0.355
BHPFT7 26/03/2015 Call 24.500 4.865 4.865 4.685 50 50 4.865
BHPFU7 26/03/2015 Put 24.500 0.420 0.420 0.000   0 0.420
BHPE29 26/03/2015 Call 24.510 4.315 4.315 0.000   0 4.315
BHPE19 26/03/2015 Put 24.510 0.415 0.415 0.000   750 0.415
BHPBF7 26/03/2015 Call 25.000 4.425 4.425 0.000   0 4.425
BHPBG7 26/03/2015 Put 25.000 0.485 0.485 0.000 56 900 0.485
BHPC28 26/03/2015 Call 25.010 3.900 3.900 0.000   3 3.900
BHPC18 26/03/2015 Put 25.010 0.485 0.485 0.000   350 0.485
BHPZH9 26/03/2015 Call 25.500 3.995 3.995 0.000   0 3.995
BHPZI9 26/03/2015 Put 25.500 0.570 0.570 0.000   20 0.570
BHPUR9 26/03/2015 Call 26.000 3.565 3.565 0.000   50 3.565
BHPUS9 26/03/2015 Put 26.000 0.665 0.665 0.740 20 82 0.665
BHPUT9 26/03/2015 Call 26.500 3.150 3.150 0.000   0 3.150
BHPUU9 26/03/2015 Put 26.500 0.780 0.780 0.900 130 340 0.780
BHPXO9 26/03/2015 Call 27.000 2.750 2.750 0.000   15 2.750
BHPXP9 26/03/2015 Put 27.000 0.925 0.925 0.000   6,631 0.925
BHPTJ9 26/03/2015 Call 27.500 2.380 2.380 0.000   0 2.380
BHPTK9 26/03/2015 Put 27.500 1.080 1.080 0.000   1,832 1.080
BHPPL9 26/03/2015 Call 28.000 2.035 2.035 0.000   560 2.035
BHPPM9 26/03/2015 Put 28.000 1.270 1.270 1.340 103 1,339 1.270
BHPTZ7 26/03/2015 Call 28.010 1.710 1.710 0.000   250 1.710
BHPU17 26/03/2015 Put 28.010 1.265 1.265 0.000   1,121 1.265
BHPMS9 26/03/2015 Call 28.500 1.715 1.715 1.540 100 1,310 1.715
BHPMT9 26/03/2015 Put 28.500 1.485 1.485 0.000   350 1.485
BHPQD9 26/03/2015 Call 29.000 1.430 1.430 1.300 40 1,454 1.430
BHPQE9 26/03/2015 Put 29.000 1.730 1.730 1.850 10 3,096 1.730
BHPFG9 26/03/2015 Call 29.500 1.180 1.180 0.975 11 2,314 1.180
BHPFH9 26/03/2015 Put 29.500 2.005 2.005 0.000   1,730 2.005
BHPQH9 26/03/2015 Call 30.000 0.955 0.955 0.000   1,940 0.955
BHPQI9 26/03/2015 Put 30.000 2.320 2.320 2.450 224 6,296 2.320
BHPTV7 26/03/2015 Call 30.010 0.780 0.780 0.000   262 0.780
BHPTW7 26/03/2015 Put 30.010 2.305 2.305 0.000 110 1,523 2.305
BHPBP9 26/03/2015 Call 30.500 0.760 0.760 0.000   448 0.760
BHPBQ9 26/03/2015 Put 30.500 2.660 2.660 0.000   7,785 2.660
BHPYP9 26/03/2015 Call 30.510 0.620 0.620 0.000   15 0.620
BHPYQ9 26/03/2015 Put 30.510 2.645 2.645 0.000   200 2.645
BHPQB9 26/03/2015 Call 31.000 0.600 0.600 0.500 294 2,507 0.600
BHPQC9 26/03/2015 Put 31.000 3.025 3.025 3.215 8 4,141 3.025
BHPSV7 26/03/2015 Call 31.010 0.485 0.485 0.450 555 2,447 0.485
BHPSU7 26/03/2015 Put 31.010 3.020 3.020 0.000   2,520 3.020
BHPYW8 26/03/2015 Call 31.500 0.465 0.465 0.380 20 2,044 0.465
BHPYX8 26/03/2015 Put 31.500 3.430 3.430 0.000   768 3.430
BHPQF9 26/03/2015 Call 32.000 0.355 0.355 0.280 199 1,810 0.355
BHPQG9 26/03/2015 Put 32.000 3.855 3.855 3.940 22 2,353 3.855
BHPSW7 26/03/2015 Call 32.010 0.290 0.290 0.000   316 0.290
BHPSX7 26/03/2015 Put 32.010 3.835 3.835 0.000   3,808 3.835
BHPQH7 26/03/2015 Call 32.500 0.270 0.270 0.210 1,087 2,870 0.270
BHPQI7 26/03/2015 Put 32.500 4.290 4.290 0.000   1,243 4.290
BHPSS7 26/03/2015 Call 32.510 0.220 0.220 0.000   349 0.220
BHPST7 26/03/2015 Put 32.510 4.275 4.275 0.000   655 4.275
BHPQL9 26/03/2015 Call 33.000 0.205 0.205 0.000   3,572 0.205
BHPQM9 26/03/2015 Put 33.000 4.750 4.750 4.840 492 2,678 4.750
BHPSZ7 26/03/2015 Call 33.010 0.165 0.165 0.000   280 0.165
BHPSY7 26/03/2015 Put 33.010 4.730 4.730 0.000   2,323 4.730
BHPQJ7 26/03/2015 Call 33.500 0.155 0.155 0.000 5 907 0.155
BHPQK7 26/03/2015 Put 33.500 5.215 5.215 0.000   1,257 5.215
BHPQN9 26/03/2015 Call 34.000 0.120 0.120 0.120 20 1,375 0.120
BHPQO9 26/03/2015 Put 34.000 5.690 5.690 0.000   8,193 5.690
BHPSA7 26/03/2015 Call 34.010 0.100 0.100 0.000   596 0.100
BHPSB7 26/03/2015 Put 34.010 5.665 5.665 0.000 110 6,381 5.665
BHPQ97 26/03/2015 Call 34.500 0.095 0.095 0.080 10 1,890 0.095
BHPQA7 26/03/2015 Put 34.500 6.165 6.165 0.000 40 2,852 6.165
BHPQJ9 26/03/2015 Call 35.000 0.075 0.075 0.080 70 4,711 0.075
BHPQK9 26/03/2015 Put 35.000 6.645 6.645 0.000   853 6.645
BHPSC7 26/03/2015 Call 35.010 0.065 0.065 0.000   1,003 0.065
BHPSD7 26/03/2015 Put 35.010 6.625 6.625 6.530 10 4,864 6.625
BHPQB7 26/03/2015 Call 35.500 0.065 0.065 0.000   1,455 0.065
BHPQC7 26/03/2015 Put 35.500 7.130 7.130 0.000   2,887 7.130
BHPWJ8 26/03/2015 Call 35.510 0.055 0.055 0.000   138 0.055
BHPWK8 26/03/2015 Put 35.510 7.105 7.105 0.000   1,090 7.105
BHPQR9 26/03/2015 Call 36.000 0.055 0.055 0.000   4,272 0.055
BHPQS9 26/03/2015 Put 36.000 7.615 7.615 0.000   3,906 7.615
BHPSF7 26/03/2015 Call 36.010 0.045 0.045 0.000   370 0.045
BHPSE7 26/03/2015 Put 36.010 7.590 7.590 0.000   1,538 7.590
BHPQL7 26/03/2015 Call 36.500 0.045 0.045 0.000   5,481 0.045
BHPQM7 26/03/2015 Put 36.500 8.105 8.105 0.000   2,156 8.105
BHPSR7 26/03/2015 Call 36.510 0.040 0.040 0.000   168 0.040
BHPSQ7 26/03/2015 Put 36.510 8.080 8.080 0.000   1,408 8.080
BHPQP9 26/03/2015 Call 37.000 0.040 0.040 0.000   3,403 0.040
BHPQQ9 26/03/2015 Put 37.000 8.590 8.590 0.000   644 8.590
BHPSG7 26/03/2015 Call 37.010 0.035 0.035 0.000   1,203 0.035
BHPSH7 26/03/2015 Put 37.010 8.565 8.565 0.000   3,312 8.565
BHPQN7 26/03/2015 Call 37.500 0.035 0.035 0.000   502 0.035
BHPQO7 26/03/2015 Put 37.500 9.080 9.080 0.000   477 9.080
BHPW98 26/03/2015 Call 37.510 0.035 0.035 0.000   1,040 0.035
BHPWA8 26/03/2015 Put 37.510 9.055 9.055 0.000   970 9.055
BHPVN9 26/03/2015 Call 38.000 0.030 0.030 0.000   21,941 0.030
BHPVW9 26/03/2015 Put 38.000 9.570 9.570 0.000   908 9.570
BHPSJ7 26/03/2015 Call 38.010 0.030 0.030 0.000   1,097 0.030
BHPSI7 26/03/2015 Put 38.010 9.540 9.540 0.000   2,921 9.540
BHPQF7 26/03/2015 Call 38.500 0.030 0.030 0.000   5,145 0.030
BHPQG7 26/03/2015 Put 38.500 10.060 10.060 0.000   706 10.060
BHPF37 26/03/2015 Call 39.000 0.025 0.025 0.000   3,788 0.025
BHPF47 26/03/2015 Put 39.000 10.555 10.555 0.000   2,127 10.555
BHPT17 26/03/2015 Call 39.010 0.025 0.025 0.000   286 0.025
BHPT27 26/03/2015 Put 39.010 10.525 10.525 0.000   1,361 10.525
BHPQD7 26/03/2015 Call 39.500 0.020 0.020 0.000   1,936 0.020
BHPQE7 26/03/2015 Put 39.500 11.045 11.045 0.000   129 11.045
BHPZ98 26/03/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPZ88 26/03/2015 Put 39.510 11.015 11.015 0.000   154 11.015
BHPCJ8 26/03/2015 Call 40.000 0.020 0.020 0.000   2,443 0.020
BHPCK8 26/03/2015 Put 40.000 11.540 11.540 0.000   959 11.540
BHPT47 26/03/2015 Call 40.010 0.015 0.015 0.000   2,154 0.015
BHPT37 26/03/2015 Put 40.010 11.505 11.505 0.000   667 11.505
BHPSM7 26/03/2015 Call 40.500 0.015 0.015 0.000   475 0.015
BHPSN7 26/03/2015 Put 40.500 12.035 12.035 0.000   200 12.035
BHPE58 26/03/2015 Call 41.000 0.010 0.010 0.000   1,321 0.010
BHPE68 26/03/2015 Put 41.000 12.530 12.530 0.000   374 12.530
BHPC58 26/03/2015 Call 41.010 0.010 0.010 0.000   50 0.010
BHPC48 26/03/2015 Put 41.010 12.495 12.495 0.000   275 12.495
BHPTF7 26/03/2015 Call 41.500 0.008 0.008 0.000   299 0.008
BHPTG7 26/03/2015 Put 41.500 13.025 13.025 0.000   212 13.025
BHPYB9 26/03/2015 Call 41.510 0.009 0.009 0.000   0 0.009
BHPYC9 26/03/2015 Put 41.510 12.990 12.990 0.000   0 12.990
BHPUY8 26/03/2015 Call 42.000 0.007 0.007 0.000   1,052 0.007
BHPUZ8 26/03/2015 Put 42.000 13.520 13.520 0.000   141 13.520
BHPC68 26/03/2015 Call 42.010 0.007 0.007 0.000   1,017 0.007
BHPC78 26/03/2015 Put 42.010 13.485 13.485 0.000   900 13.485
BHPMT8 26/03/2015 Call 42.500 0.005 0.005 0.000   200 0.005
BHPMU8 26/03/2015 Put 42.500 14.015 14.015 0.000   0 14.015
BHPZU9 26/03/2015 Call 42.510 0.005 0.005 0.000   0 0.005
BHPZV9 26/03/2015 Put 42.510 13.980 13.980 0.000   10 13.980
BHPB17 26/03/2015 Call 43.000 0.004 0.004 0.000   1,211 0.004
BHPB27 26/03/2015 Put 43.000 14.510 14.510 0.000   350 14.510
BHPC98 26/03/2015 Call 43.010 0.004 0.004 0.000   0 0.004
BHPC88 26/03/2015 Put 43.010 14.475 14.475 0.000   610 14.475
BHPPZ9 26/03/2015 Call 43.510 0.003 0.003 0.000   0 0.003
BHPQ19 26/03/2015 Put 43.510 14.970 14.970 0.000   0 14.970
BHPCF8 26/03/2015 Call 44.010 0.002 0.002 0.000   350 0.002
BHPCG8 26/03/2015 Put 44.010 15.465 15.465 15.875 400 1,552 15.465
BHPZL7 26/03/2015 Call 45.010 0.001 0.001 0.000   220 0.001
BHPZK7 26/03/2015 Put 45.010 16.460 16.460 0.000   227 16.460
BHPFI8 26/03/2015 Call 45.510 0.001 0.001 0.000   250 0.001
BHPFJ8 26/03/2015 Put 45.510 16.955 16.955 0.000   31 16.955
BHPZM7 26/03/2015 Call 46.010 0.001 0.001 0.000   350 0.001
BHPZN7 26/03/2015 Put 46.010 17.450 17.450 0.000   636 17.450
BHPFM7 26/03/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFL7 26/03/2015 Put 47.010 18.445 18.445 0.000   20 18.445
BHPZY7 26/03/2015 Call 48.500 0.000 0.000 0.000   450 0.000
BHPB18 26/03/2015 Put 48.500 19.975 19.975 0.000   22 19.975
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 25.390 25.390 25.425 200 240 25.390
BHPJ79 26/03/2015 Call 63.010 0.000 0.000 0.000   0 0.000
BHPJ89 26/03/2015 Put 63.010 34.325 34.325 34.350 200 200 34.325
BHPZ29 23/04/2015 Call 17.000 12.090 12.090 0.000   0 12.090
BHPZ19 23/04/2015 Put 17.000 0.050 0.050 0.000   0 0.050
BHPZ39 23/04/2015 Call 17.500 11.600 11.600 0.000   0 11.600
BHPZ49 23/04/2015 Put 17.500 0.065 0.065 0.000   0 0.065
BHPZ69 23/04/2015 Call 18.000 11.105 11.105 0.000   0 11.105
BHPZ59 23/04/2015 Put 18.000 0.080 0.080 0.000   0 0.080
BHPZ79 23/04/2015 Call 18.500 10.615 10.615 0.000   0 10.615
BHPZ89 23/04/2015 Put 18.500 0.095 0.095 0.000   0 0.095
BHPZA9 23/04/2015 Call 19.000 10.125 10.125 0.000   0 10.125
BHPZ99 23/04/2015 Put 19.000 0.110 0.110 0.000   0 0.110
BHPD57 23/04/2015 Call 19.500 9.640 9.640 0.000   0 9.640
BHPD67 23/04/2015 Put 19.500 0.125 0.125 0.000   0 0.125
BHPXV9 23/04/2015 Call 20.000 9.155 9.155 0.000   0 9.155
BHPXW9 23/04/2015 Put 20.000 0.145 0.145 0.000   0 0.145
BHPD47 23/04/2015 Call 20.010 8.555 8.555 0.000   0 8.555
BHPD37 23/04/2015 Put 20.010 0.145 0.145 0.000   0 0.145
BHPXU9 23/04/2015 Call 21.000 8.185 8.185 0.000   0 8.185
BHPXT9 23/04/2015 Put 21.000 0.190 0.190 0.000   0 0.190
BHPRM9 23/04/2015 Call 22.000 7.220 7.220 0.000   0 7.220
BHPRN9 23/04/2015 Put 22.000 0.250 0.250 0.000   350 0.250
BHPRL9 23/04/2015 Call 23.000 6.265 6.265 0.000   0 6.265
BHPRK9 23/04/2015 Put 23.000 0.335 0.335 0.000   0 0.335
BHPRI9 23/04/2015 Call 24.000 5.325 5.325 0.000   0 5.325
BHPRJ9 23/04/2015 Put 24.000 0.445 0.445 0.000   0 0.445
BHPFV7 23/04/2015 Call 24.500 4.865 4.865 0.000   0 4.865
BHPFW7 23/04/2015 Put 24.500 0.505 0.505 0.000   20 0.505
BHPRH9 23/04/2015 Call 25.000 4.415 4.415 0.000   0 4.415
BHPRG9 23/04/2015 Put 25.000 0.590 0.590 0.600 5 5 0.590
BHPZJ9 23/04/2015 Call 25.500 3.975 3.975 0.000   0 3.975
BHPZK9 23/04/2015 Put 25.500 0.680 0.680 0.000   0 0.680
BHPR99 23/04/2015 Call 26.000 3.555 3.555 0.000   0 3.555
BHPRF9 23/04/2015 Put 26.000 0.795 0.795 0.000   1,650 0.795
BHPUV9 23/04/2015 Call 26.500 3.145 3.145 0.000   0 3.145
BHPUW9 23/04/2015 Put 26.500 0.920 0.920 0.000   40 0.920
BHPUX9 23/04/2015 Call 27.000 2.765 2.765 0.000   0 2.765
BHPUY9 23/04/2015 Put 27.000 1.075 1.075 0.000   150 1.075
BHPWY9 23/04/2015 Call 27.010 2.480 2.480 0.000   0 2.480
BHPWX9 23/04/2015 Put 27.010 1.065 1.065 1.130 20 140 1.065
BHPTL9 23/04/2015 Call 27.500 2.400 2.400 0.000   0 2.400
BHPTM9 23/04/2015 Put 27.500 1.245 1.245 0.000   20 1.245
BHPPN9 23/04/2015 Call 28.000 2.070 2.070 0.000   34 2.070
BHPPO9 23/04/2015 Put 28.000 1.445 1.445 0.000   58 1.445
BHPWZ9 23/04/2015 Call 28.010 1.855 1.855 0.000   0 1.855
BHPX19 23/04/2015 Put 28.010 1.430 1.430 1.540 20 210 1.430
BHPN59 23/04/2015 Call 28.500 1.765 1.765 0.000   0 1.765
BHPN69 23/04/2015 Put 28.500 1.665 1.665 0.000   60 1.665
BHPL29 23/04/2015 Call 29.000 1.485 1.485 0.000   50 1.485
BHPL39 23/04/2015 Put 29.000 1.910 1.910 0.000   343 1.910
BHPX39 23/04/2015 Call 29.010 1.340 1.340 1.000 40 40 1.340
BHPX29 23/04/2015 Put 29.010 1.895 1.895 2.050 50 120 1.895
BHPKM9 23/04/2015 Call 29.500 1.245 1.245 0.000   40 1.245
BHPKN9 23/04/2015 Put 29.500 2.195 2.195 0.000   20 2.195
BHPJB9 23/04/2015 Call 30.000 1.030 1.030 0.000   330 1.030
BHPJC9 23/04/2015 Put 30.000 2.495 2.495 0.000   280 2.495
BHPX49 23/04/2015 Call 30.010 0.935 0.935 0.000 40 40 0.935
BHPX59 23/04/2015 Put 30.010 2.465 2.465 0.000   410 2.465
BHPJD9 23/04/2015 Call 30.500 0.845 0.845 0.000 33 33 0.845
BHPJE9 23/04/2015 Put 30.500 2.820 2.820 3.080 10 0 2.820
BHPJF9 23/04/2015 Call 31.000 0.690 0.690 0.000   771 0.690
BHPJG9 23/04/2015 Put 31.000 3.175 3.175 0.000 15 115 3.175
BHPX79 23/04/2015 Call 31.010 0.635 0.635 0.000   0 0.635
BHPX69 23/04/2015 Put 31.010 3.135 3.135 0.000   0 3.135
BHPJH9 23/04/2015 Call 31.500 0.555 0.555 0.550 10 50 0.555
BHPJI9 23/04/2015 Put 31.500 3.550 3.550 0.000   189 3.550
BHPU29 23/04/2015 Call 31.510 0.515 0.515 0.000   90 0.515
BHPU39 23/04/2015 Put 31.510 3.505 3.505 0.000   0 3.505
BHPJJ9 23/04/2015 Call 32.000 0.445 0.445 0.000   28 0.445
BHPJK9 23/04/2015 Put 32.000 3.940 3.940 0.000 30 405 3.940
BHPU59 23/04/2015 Call 32.010 0.415 0.415 0.360 10 100 0.415
BHPU49 23/04/2015 Put 32.010 3.895 3.895 0.000   0 3.895
BHPJL9 23/04/2015 Call 32.500 0.355 0.355 0.000   620 0.355
BHPJM9 23/04/2015 Put 32.500 4.355 4.355 0.000 30 95 4.355
BHPU69 23/04/2015 Call 32.510 0.335 0.335 0.000   30 0.335
BHPU79 23/04/2015 Put 32.510 4.300 4.300 0.000   15 4.300
BHPJN9 23/04/2015 Call 33.000 0.275 0.275 0.000   105 0.275
BHPJO9 23/04/2015 Put 33.000 4.780 4.780 0.000   166 4.780
BHPU99 23/04/2015 Call 33.010 0.265 0.265 0.000   0 0.265
BHPU89 23/04/2015 Put 33.010 4.720 4.720 0.000   300 4.720
BHPJP9 23/04/2015 Call 33.500 0.220 0.220 0.000   891 0.220
BHPJQ9 23/04/2015 Put 33.500 5.225 5.225 0.000 30 180 5.225
BHPUA9 23/04/2015 Call 33.510 0.205 0.205 0.000   0 0.205
BHPUB9 23/04/2015 Put 33.510 5.160 5.160 0.000   0 5.160
BHPJT9 23/04/2015 Call 34.000 0.170 0.170 0.140 20 1,375 0.170
BHPJU9 23/04/2015 Put 34.000 5.685 5.685 0.000 15 80 5.685
BHPJV9 23/04/2015 Call 34.500 0.135 0.135 0.000   135 0.135
BHPJW9 23/04/2015 Put 34.500 6.150 6.150 0.000   10 6.150
BHPJX9 23/04/2015 Call 35.000 0.105 0.105 0.110 4 160 0.105
BHPJY9 23/04/2015 Put 35.000 6.625 6.625 0.000   0 6.625
BHPJZ9 23/04/2015 Call 35.500 0.090 0.090 0.000   100 0.090
BHPK19 23/04/2015 Put 35.500 7.100 7.100 0.000   12 7.100
BHPK29 23/04/2015 Call 36.000 0.070 0.070 0.000   172 0.070
BHPK79 23/04/2015 Put 36.000 7.585 7.585 0.000   0 7.585
BHPK89 23/04/2015 Call 36.500 0.065 0.065 0.000   105 0.065
BHPK99 23/04/2015 Put 36.500 8.070 8.070 0.000   30 8.070
BHPKA9 23/04/2015 Call 37.000 0.055 0.055 0.000   85 0.055
BHPKB9 23/04/2015 Put 37.000 8.560 8.560 0.000   0 8.560
BHPEQ7 23/04/2015 Call 37.010 0.055 0.055 0.000   0 0.055
BHPEP7 23/04/2015 Put 37.010 8.460 8.460 0.000   16 8.460
BHPKE9 23/04/2015 Call 37.500 0.045 0.045 0.000   90 0.045
BHPKF9 23/04/2015 Put 37.500 9.055 9.055 0.000   0 9.055
BHPKG9 23/04/2015 Call 38.000 0.040 0.040 0.000   0 0.040
BHPKH9 23/04/2015 Put 38.000 9.545 9.545 0.000   0 9.545
BHPE67 23/04/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPE77 23/04/2015 Put 39.510 10.920 10.920 0.000   0 10.920
BHPQ29 23/04/2015 Call 43.510 0.002 0.002 0.000   0 0.002
BHPQ39 23/04/2015 Put 43.510 14.880 14.880 0.000   105 14.880
BHPD77 28/05/2015 Call 18.000 11.135 11.135 0.000   0 11.135
BHPD87 28/05/2015 Put 18.000 0.110 0.110 0.000   0 0.110
BHPDK7 28/05/2015 Call 19.000 10.155 10.155 0.000   0 10.155
BHPD97 28/05/2015 Put 19.000 0.130 0.130 0.000   0 0.130
BHPDL7 28/05/2015 Call 20.000 9.190 9.190 0.000   0 9.190
BHPDM7 28/05/2015 Put 20.000 0.170 0.170 0.000   0 0.170
BHPDO7 28/05/2015 Call 21.000 8.235 8.235 0.000   0 8.235
BHPDN7 28/05/2015 Put 21.000 0.235 0.235 0.000   0 0.235
BHPDP7 28/05/2015 Call 22.000 7.285 7.285 0.000   0 7.285
BHPDQ7 28/05/2015 Put 22.000 0.315 0.315 0.000   0 0.315
BHPFX7 28/05/2015 Call 24.000 5.445 5.445 0.000   0 5.445
BHPFY7 28/05/2015 Put 24.000 0.550 0.550 0.000   0 0.550
BHPFZ7 28/05/2015 Call 24.500 5.000 5.000 0.000   0 5.000
BHPG17 28/05/2015 Put 24.500 0.640 0.640 0.000   20 0.640
BHPBH7 28/05/2015 Call 25.000 4.565 4.565 0.000   0 4.565
BHPBI7 28/05/2015 Put 25.000 0.730 0.730 0.000   0 0.730
BHPZL9 28/05/2015 Call 25.500 4.150 4.150 0.000   0 4.150
BHPZM9 28/05/2015 Put 25.500 0.840 0.840 0.000   0 0.840
BHPV49 28/05/2015 Call 26.000 3.740 3.740 0.000   0 3.740
BHPV59 28/05/2015 Put 26.000 0.960 0.960 0.000   15 0.960
BHPV69 28/05/2015 Call 26.500 3.355 3.355 0.000   0 3.355
BHPV79 28/05/2015 Put 26.500 1.095 1.095 0.000   0 1.095
BHPV89 28/05/2015 Call 27.000 2.985 2.985 0.000   0 2.985
BHPV99 28/05/2015 Put 27.000 1.250 1.250 0.000   0 1.250
BHPX89 28/05/2015 Call 27.010 2.820 2.820 0.000   0 2.820
BHPX99 28/05/2015 Put 27.010 1.235 1.235 0.000   0 1.235
BHPTN9 28/05/2015 Call 27.500 2.635 2.635 0.000   0 2.635
BHPTO9 28/05/2015 Put 27.500 1.425 1.425 0.000   90 1.425
BHPTP9 28/05/2015 Call 28.000 2.305 2.305 0.000   0 2.305
BHPTQ9 28/05/2015 Put 28.000 1.625 1.625 0.000   0 1.625
BHPXB9 28/05/2015 Call 28.010 2.190 2.190 0.000   0 2.190
BHPXA9 28/05/2015 Put 28.010 1.600 1.600 0.000   130 1.600
BHPSM9 28/05/2015 Call 28.500 2.005 2.005 0.000   104 2.005
BHPSN9 28/05/2015 Put 28.500 1.845 1.845 0.000   15 1.845
BHPSJ9 28/05/2015 Call 29.000 1.725 1.725 0.000   10 1.725
BHPSL9 28/05/2015 Put 29.000 2.085 2.085 0.000   27 2.085
BHPXC9 28/05/2015 Call 29.010 1.650 1.650 0.000   0 1.650
BHPXD9 28/05/2015 Put 29.010 2.055 2.055 0.000   0 2.055
BHPRS9 28/05/2015 Call 29.500 1.475 1.475 0.000   40 1.475
BHPRT9 28/05/2015 Put 29.500 2.355 2.355 0.000   0 2.355
BHPSU9 28/05/2015 Call 30.000 1.245 1.245 0.000   0 1.245
BHPSV9 28/05/2015 Put 30.000 2.645 2.645 0.000   23 2.645
BHPXG9 28/05/2015 Call 30.010 1.200 1.200 0.000   90 1.200
BHPXF9 28/05/2015 Put 30.010 2.605 2.605 0.000   140 2.605
BHPRU9 28/05/2015 Call 30.500 1.050 1.050 0.000   0 1.050
BHPRV9 28/05/2015 Put 30.500 2.965 2.965 0.000   5 2.965
BHPSY9 28/05/2015 Call 31.000 0.870 0.870 0.000   0 0.870
BHPSZ9 28/05/2015 Put 31.000 3.300 3.300 0.000   0 3.300
BHPXH9 28/05/2015 Call 31.010 0.845 0.845 0.000   0 0.845
BHPXI9 28/05/2015 Put 31.010 3.240 3.240 0.000   20 3.240
BHPRO9 28/05/2015 Call 31.500 0.725 0.725 0.000   0 0.725
BHPRP9 28/05/2015 Put 31.500 3.665 3.665 0.000   0 3.665
BHPWC9 28/05/2015 Call 31.510 0.705 0.705 0.000   0 0.705
BHPWB9 28/05/2015 Put 31.510 3.595 3.595 0.000   0 3.595
BHPSW9 28/05/2015 Call 32.000 0.595 0.595 0.000   196 0.595
BHPSX9 28/05/2015 Put 32.000 4.050 4.050 0.000   0 4.050
BHPWD9 28/05/2015 Call 32.010 0.580 0.580 0.000   80 0.580
BHPWE9 28/05/2015 Put 32.010 3.970 3.970 0.000   98 3.970
BHPRQ9 28/05/2015 Call 32.500 0.485 0.485 0.000   0 0.485
BHPRR9 28/05/2015 Put 32.500 4.450 4.450 0.000   0 4.450
BHPWG9 28/05/2015 Call 32.510 0.475 0.475 0.000   188 0.475
BHPWF9 28/05/2015 Put 32.510 4.365 4.365 0.000   0 4.365
BHPSO9 28/05/2015 Call 33.000 0.390 0.390 0.000   108 0.390
BHPSP9 28/05/2015 Put 33.000 4.870 4.870 0.000   0 4.870
BHPWH9 28/05/2015 Call 33.010 0.385 0.385 0.000   0 0.385
BHPWI9 28/05/2015 Put 33.010 4.770 4.770 0.000   0 4.770
BHPSH9 28/05/2015 Call 33.500 0.315 0.315 0.000   94 0.315
BHPSI9 28/05/2015 Put 33.500 5.295 5.295 0.000   0 5.295
BHPWK9 28/05/2015 Call 33.510 0.310 0.310 0.000   0 0.310
BHPWJ9 28/05/2015 Put 33.510 5.185 5.185 0.000   0 5.185
BHPSQ9 28/05/2015 Call 34.000 0.255 0.255 0.000   90 0.255
BHPSR9 28/05/2015 Put 34.000 5.735 5.735 0.000   0 5.735
BHPSD9 28/05/2015 Call 34.500 0.200 0.200 0.000   15 0.200
BHPSE9 28/05/2015 Put 34.500 6.185 6.185 0.000   0 6.185
BHPSS9 28/05/2015 Call 35.000 0.165 0.165 0.000   0 0.165
BHPST9 28/05/2015 Put 35.000 6.650 6.650 0.000   0 6.650
BHPSF9 28/05/2015 Call 35.500 0.140 0.140 0.000   0 0.140
BHPSG9 28/05/2015 Put 35.500 7.125 7.125 0.000   0 7.125
BHPER7 28/05/2015 Call 37.010 0.070 0.070 0.000   0 0.070
BHPES7 28/05/2015 Put 37.010 8.395 8.395 0.000   0 8.395
BHPE87 28/05/2015 Call 39.510 0.020 0.020 0.000   0 0.020
BHPE97 28/05/2015 Put 39.510 10.825 10.825 0.000   85 10.825
BHPDS7 25/06/2015 Call 17.500 11.610 11.610 0.000   0 11.610
BHPDR7 25/06/2015 Put 17.500 0.130 0.130 0.000   0 0.130
BHPDT7 25/06/2015 Call 18.000 11.120 11.120 0.000   0 11.120
BHPDU7 25/06/2015 Put 18.000 0.145 0.145 0.000   0 0.145
BHPDW7 25/06/2015 Call 18.500 10.630 10.630 0.000   0 10.630
BHPDV7 25/06/2015 Put 18.500 0.155 0.155 0.000   0 0.155
BHPDX7 25/06/2015 Call 19.000 10.145 10.145 0.000   0 10.145
BHPDY7 25/06/2015 Put 19.000 0.175 0.175 0.000   0 0.175
BHPE17 25/06/2015 Call 19.500 9.660 9.660 0.000   0 9.660
BHPDZ7 25/06/2015 Put 19.500 0.195 0.195 0.000   0 0.195
BHPV19 25/06/2015 Call 20.000 9.180 9.180 0.000   0 9.180
BHPUZ9 25/06/2015 Put 20.000 0.230 0.230 0.000   2,820 0.230
BHPD39 25/06/2015 Call 20.500 8.695 8.695 0.000   0 8.695
BHPD29 25/06/2015 Put 20.500 0.265 0.265 0.000   1,000 0.265
BHPIH8 25/06/2015 Call 21.000 8.215 8.215 0.000   0 8.215
BHPII8 25/06/2015 Put 21.000 0.300 0.300 0.000   550 0.300
BHPD69 25/06/2015 Call 21.010 7.830 7.830 0.000   0 7.830
BHPD79 25/06/2015 Put 21.010 0.305 0.305 0.000   0 0.305
BHPCZ9 25/06/2015 Call 21.500 7.740 7.740 0.000   0 7.740
BHPD19 25/06/2015 Put 21.500 0.350 0.350 0.000   650 0.350
BHPIJ8 25/06/2015 Call 22.000 7.270 7.270 0.000   0 7.270
BHPIK8 25/06/2015 Put 22.000 0.395 0.395 0.000   600 0.395
BHPD59 25/06/2015 Call 22.010 6.930 6.930 0.000   76 6.930
BHPD49 25/06/2015 Put 22.010 0.390 0.390 0.000   0 0.390
BHPCY9 25/06/2015 Call 22.500 6.810 6.810 0.000   0 6.810
BHPCX9 25/06/2015 Put 22.500 0.445 0.445 0.000   800 0.445
BHPIM8 25/06/2015 Call 23.000 6.360 6.360 0.000   0 6.360
BHPIL8 25/06/2015 Put 23.000 0.510 0.510 0.000   200 0.510
BHPKM8 25/06/2015 Call 23.010 6.065 6.065 0.000   0 6.065
BHPKN8 25/06/2015 Put 23.010 0.505 0.505 0.000   250 0.505
BHPKQ8 25/06/2015 Call 23.500 5.905 5.905 0.000   0 5.905
BHPKR8 25/06/2015 Put 23.500 0.575 0.575 0.000   800 0.575
BHPKT8 25/06/2015 Call 24.000 5.475 5.475 0.000   0 5.475
BHPKS8 25/06/2015 Put 24.000 0.655 0.655 0.000   270 0.655
BHPKP8 25/06/2015 Call 24.010 5.235 5.235 0.000   22 5.235
BHPKO8 25/06/2015 Put 24.010 0.650 0.650 0.700 20 200 0.650
BHPKU8 25/06/2015 Call 24.500 5.050 5.050 0.000   0 5.050
BHPKV8 25/06/2015 Put 24.500 0.745 0.745 0.000   776 0.745
BHPS78 25/06/2015 Call 24.510 4.835 4.835 0.000   0 4.835
BHPSA8 25/06/2015 Put 24.510 0.735 0.735 0.000   30 0.735
BHPV29 25/06/2015 Call 25.000 4.635 4.635 0.000   6 4.635
BHPV39 25/06/2015 Put 25.000 0.840 0.840 0.000   835 0.840
BHPSC8 25/06/2015 Call 25.500 4.235 4.235 0.000   0 4.235
BHPSB8 25/06/2015 Put 25.500 0.960 0.960 0.000   359 0.960
BHPVA9 25/06/2015 Call 26.000 3.840 3.840 0.000   0 3.840
BHPVB9 25/06/2015 Put 26.000 1.085 1.085 0.000   302 1.085
BHPVC9 25/06/2015 Call 26.500 3.475 3.475 0.000   0 3.475
BHPVD9 25/06/2015 Put 26.500 1.235 1.235 0.000   0 1.235
BHPVE9 25/06/2015 Call 27.000 3.115 3.115 0.000   60 3.115
BHPVF9 25/06/2015 Put 27.000 1.395 1.395 0.000   520 1.395
BHPTR9 25/06/2015 Call 27.500 2.785 2.785 2.550 200 220 2.785
BHPTS9 25/06/2015 Put 27.500 1.580 1.580 1.645 115 315 1.580
BHPSB9 25/06/2015 Call 28.000 2.465 2.465 0.000   50 2.465
BHPSC9 25/06/2015 Put 28.000 1.780 1.780 0.000   844 1.780
BHPQ69 25/06/2015 Call 28.010 2.400 2.400 0.000   9 2.400
BHPQ79 25/06/2015 Put 28.010 1.750 1.750 0.000   300 1.750
BHPN89 25/06/2015 Call 28.500 2.175 2.175 0.000   10 2.175
BHPN99 25/06/2015 Put 28.500 2.005 2.005 0.000   415 2.005
BHPRW9 25/06/2015 Call 29.000 1.905 1.905 1.715 4 209 1.905
BHPRX9 25/06/2015 Put 29.000 2.250 2.250 2.500 95 824 2.250
BHPQ99 25/06/2015 Call 29.010 1.860 1.860 0.000   0 1.860
BHPQ89 25/06/2015 Put 29.010 2.210 2.210 2.290 30 303 2.210
BHPFI9 25/06/2015 Call 29.500 1.660 1.660 0.000   1,536 1.660
BHPFJ9 25/06/2015 Put 29.500 2.515 2.515 0.000   1,540 2.515
BHPRY9 25/06/2015 Call 30.000 1.435 1.435 1.250 405 476 1.435
BHPRZ9 25/06/2015 Put 30.000 2.800 2.800 3.000 15 1,710 2.800
BHPQA9 25/06/2015 Call 30.010 1.410 1.410 1.300 200 206 1.410
BHPQT9 25/06/2015 Put 30.010 2.745 2.745 0.000   100 2.745
BHPBS9 25/06/2015 Call 30.500 1.235 1.235 0.000   90 1.235
BHPBT9 25/06/2015 Put 30.500 3.110 3.110 0.000   182 3.110
BHPS79 25/06/2015 Call 31.000 1.055 1.055 0.000   249 1.055
BHPS89 25/06/2015 Put 31.000 3.435 3.435 0.000   2,350 3.435
BHPIK9 25/06/2015 Call 31.010 1.040 1.040 0.000   448 1.040
BHPIJ9 25/06/2015 Put 31.010 3.360 3.360 0.000   284 3.360
BHPYZ8 25/06/2015 Call 31.500 0.895 0.895 0.000   120 0.895
BHPZ18 25/06/2015 Put 31.500 3.785 3.785 0.000   3,415 3.785
BHPS59 25/06/2015 Call 32.000 0.755 0.755 0.000   331 0.755
BHPS69 25/06/2015 Put 32.000 4.150 4.150 0.000   2,147 4.150
BHPKI9 25/06/2015 Call 32.010 0.745 0.745 0.000   480 0.745
BHPKJ9 25/06/2015 Put 32.010 4.055 4.055 0.000   815 4.055
BHPKK8 25/06/2015 Call 32.500 0.635 0.635 0.000   540 0.635
BHPKL8 25/06/2015 Put 32.500 4.540 4.540 0.000   2,036 4.540
BHPS99 25/06/2015 Call 33.000 0.525 0.525 0.400 100 630 0.525
BHPSA9 25/06/2015 Put 33.000 4.940 4.940 0.000   1,992 4.940
BHPJF8 25/06/2015 Call 33.500 0.435 0.435 0.000   160 0.435
BHPJG8 25/06/2015 Put 33.500 5.360 5.360 0.000   249 5.360
BHPWV9 25/06/2015 Call 33.510 0.435 0.435 0.000   120 0.435
BHPWW9 25/06/2015 Put 33.510 5.220 5.220 0.000   60 5.220
BHPS19 25/06/2015 Call 34.000 0.360 0.360 0.000   298 0.360
BHPS29 25/06/2015 Put 34.000 5.790 5.790 0.000   1,754 5.790
BHPC37 25/06/2015 Call 34.010 0.360 0.360 0.000   0 0.360
BHPC47 25/06/2015 Put 34.010 5.640 5.640 0.000   50 5.640
BHPJH8 25/06/2015 Call 34.500 0.295 0.295 0.000   804 0.295
BHPJI8 25/06/2015 Put 34.500 6.235 6.235 0.000   1,084 6.235
BHPYE9 25/06/2015 Call 34.510 0.295 0.295 0.000   200 0.295
BHPYD9 25/06/2015 Put 34.510 6.070 6.070 0.000 40 369 6.070
BHPS39 25/06/2015 Call 35.000 0.240 0.240 0.200 10 2,080 0.240
BHPS49 25/06/2015 Put 35.000 6.690 6.690 0.000   389 6.690
BHPYG8 25/06/2015 Call 35.010 0.240 0.240 0.000   20 0.240
BHPYH8 25/06/2015 Put 35.010 6.505 6.505 0.000   448 6.505
BHPJJ8 25/06/2015 Call 35.500 0.195 0.195 0.000   2,603 0.195
BHPJK8 25/06/2015 Put 35.500 7.150 7.150 7.500 1 340 7.150
BHPT49 25/06/2015 Call 36.000 0.160 0.160 0.130 1,300 3,608 0.160
BHPT59 25/06/2015 Put 36.000 7.620 7.620 8.050 61 1,387 7.620
BHPEF9 25/06/2015 Call 36.010 0.160 0.160 0.000   10 0.160
BHPE99 25/06/2015 Put 36.010 7.410 7.410 0.000   210 7.410
BHPJP8 25/06/2015 Call 36.500 0.130 0.130 0.000   701 0.130
BHPJQ8 25/06/2015 Put 36.500 8.095 8.095 0.000   72 8.095
BHPEG9 25/06/2015 Call 36.510 0.130 0.130 0.000   20 0.130
BHPEH9 25/06/2015 Put 36.510 7.870 7.870 0.000   110 7.870
BHPBM7 25/06/2015 Call 37.000 0.105 0.105 0.000   3,330 0.105
BHPBO7 25/06/2015 Put 37.000 8.575 8.575 0.000   6,056 8.575
BHPET7 25/06/2015 Call 37.010 0.105 0.105 0.000   0 0.105
BHPEU7 25/06/2015 Put 37.010 8.335 8.335 0.000   27 8.335
BHPJT8 25/06/2015 Call 37.500 0.085 0.085 0.000   530 0.085
BHPJU8 25/06/2015 Put 37.500 9.065 9.065 0.000   1,135 9.065
BHPMG7 25/06/2015 Call 38.000 0.070 0.070 0.000   1,621 0.070
BHPMH7 25/06/2015 Put 38.000 9.550 9.550 0.000   383 9.550
BHPSS8 25/06/2015 Call 38.010 0.070 0.070 0.000   35 0.070
BHPSR8 25/06/2015 Put 38.010 9.290 9.290 0.000   645 9.290
BHPJR8 25/06/2015 Call 38.500 0.060 0.060 0.000   110 0.060
BHPJS8 25/06/2015 Put 38.500 10.045 10.045 0.000   150 10.045
BHPUE7 25/06/2015 Call 39.000 0.050 0.050 0.000   746 0.050
BHPUF7 25/06/2015 Put 39.000 10.540 10.540 0.000   175 10.540
BHPST8 25/06/2015 Call 39.010 0.050 0.050 0.000   25 0.050
BHPT18 25/06/2015 Put 39.010 10.260 10.260 0.000   20 10.260
BHPJV8 25/06/2015 Call 39.500 0.040 0.040 0.000   250 0.040
BHPJW8 25/06/2015 Put 39.500 11.035 11.035 0.000   0 11.035
BHPEH7 25/06/2015 Call 39.510 0.040 0.040 0.000   0 0.040
BHPEI7 25/06/2015 Put 39.510 10.745 10.745 0.000   15 10.745
BHPBU7 25/06/2015 Call 40.000 0.035 0.035 0.000   1,866 0.035
BHPBT7 25/06/2015 Put 40.000 11.530 11.530 0.000   738 11.530
BHPT38 25/06/2015 Call 40.010 0.035 0.035 0.000   0 0.035
BHPT28 25/06/2015 Put 40.010 11.240 11.240 0.000   291 11.240
BHPKW8 25/06/2015 Call 40.500 0.030 0.030 0.000   0 0.030
BHPKX8 25/06/2015 Put 40.500 12.025 12.025 0.000   55 12.025
BHPEO7 25/06/2015 Call 40.510 0.030 0.030 0.000   0 0.030
BHPEL7 25/06/2015 Put 40.510 11.730 11.730 0.000   85 11.730
BHPLF8 25/06/2015 Call 41.000 0.025 0.025 0.000   1,970 0.025
BHPLG8 25/06/2015 Put 41.000 12.525 12.525 0.000   180 12.525
BHPKO9 25/06/2015 Call 41.010 0.025 0.025 0.000   0 0.025
BHPKP9 25/06/2015 Put 41.010 12.225 12.225 0.000   250 12.225
BHPM18 25/06/2015 Call 41.500 0.020 0.020 0.000   200 0.020
BHPM28 25/06/2015 Put 41.500 13.020 13.020 0.000   0 13.020
BHPRG8 25/06/2015 Call 42.000 0.015 0.015 0.000   201 0.015
BHPRH8 25/06/2015 Put 42.000 13.520 13.520 0.000   125 13.520
BHPKR9 25/06/2015 Call 42.010 0.015 0.015 0.000   0 0.015
BHPKQ9 25/06/2015 Put 42.010 13.215 13.215 0.000   165 13.215
BHPMV8 25/06/2015 Call 42.500 0.010 0.010 0.000   10 0.010
BHPMW8 25/06/2015 Put 42.500 14.015 14.015 0.000   0 14.015
BHPXL9 25/06/2015 Call 42.510 0.015 0.015 0.000   0 0.015
BHPXM9 25/06/2015 Put 42.510 13.705 13.705 13.800 24 24 13.705
BHPBV7 25/06/2015 Call 43.000 0.010 0.010 0.000   115 0.010
BHPBW7 25/06/2015 Put 43.000 14.515 14.515 0.000   155 14.515
BHPY69 25/06/2015 Call 43.010 0.010 0.010 0.000   0 0.010
BHPY59 25/06/2015 Put 43.010 14.200 14.200 0.000   205 14.200
BHPY99 25/06/2015 Call 43.510 0.008 0.008 0.000   0 0.008
BHPYA9 25/06/2015 Put 43.510 14.690 14.690 0.000   0 14.690
BHPG18 25/06/2015 Call 44.000 0.006 0.006 0.000   662 0.006
BHPG28 25/06/2015 Put 44.000 15.505 15.505 0.000   618 15.505
BHPFO7 25/06/2015 Call 44.010 0.007 0.007 0.000   0 0.007
BHPFN7 25/06/2015 Put 44.010 15.180 15.180 0.000   0 15.180
BHPGW9 25/06/2015 Call 45.010 0.004 0.004 0.000   0 0.004
BHPGV9 25/06/2015 Put 45.010 16.165 16.165 0.000   173 16.165
BHPBY7 25/06/2015 Call 46.000 0.003 0.003 0.000   570 0.003
BHPBX7 25/06/2015 Put 46.000 17.490 17.490 0.000   287 17.490
BHPSD8 25/06/2015 Call 46.500 0.002 0.002 0.000   0 0.002
BHPSG8 25/06/2015 Put 46.500 17.985 17.985 0.000   0 17.985
BHPIN8 25/06/2015 Call 47.000 0.002 0.002 0.000   111 0.002
BHPIO8 25/06/2015 Put 47.000 18.485 18.485 0.000   0 18.485
BHPSL8 25/06/2015 Call 47.010 0.002 0.002 0.000   0 0.002
BHPSM8 25/06/2015 Put 47.010 18.135 18.135 0.000   214 18.135
BHPSK8 25/06/2015 Call 47.500 0.001 0.001 0.000   0 0.001
BHPSH8 25/06/2015 Put 47.500 18.985 18.985 0.000   0 18.985
BHPIQ8 25/06/2015 Call 48.000 0.001 0.001 0.000   504 0.001
BHPIP8 25/06/2015 Put 48.000 19.480 19.480 0.000   0 19.480
BHPKG7 25/06/2015 Call 49.000 0.001 0.001 0.000   500 0.001
BHPKF7 25/06/2015 Put 49.000 20.480 20.480 0.000   0 20.480
BHPKH7 25/06/2015 Call 52.000 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 52.000 23.455 23.455 0.000   0 23.455
BHPWB8 25/06/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 54.010 25.035 25.035 0.000   50 25.035
BHPR59 24/09/2015 Call 17.000 12.080 12.080 0.000   0 12.080
BHPR69 24/09/2015 Put 17.000 0.175 0.175 0.000   525 0.175
BHPR39 24/09/2015 Call 17.500 11.590 11.590 0.000   0 11.590
BHPR49 24/09/2015 Put 17.500 0.215 0.215 0.000   0 0.215
BHPCV9 24/09/2015 Call 18.000 11.100 11.100 0.000   0 11.100
BHPCW9 24/09/2015 Put 18.000 0.255 0.255 0.000   250 0.255
BHPCU9 24/09/2015 Call 19.000 10.140 10.140 0.000   0 10.140
BHPCT9 24/09/2015 Put 19.000 0.325 0.325 0.000   600 0.325
BHPI49 24/09/2015 Call 19.500 9.665 9.665 0.000   0 9.665
BHPII9 24/09/2015 Put 19.500 0.370 0.370 0.000   200 0.370
BHPCL9 24/09/2015 Call 20.000 9.185 9.185 0.000   0 9.185
BHPCS9 24/09/2015 Put 20.000 0.415 0.415 0.000   1,254 0.415
BHPCK9 24/09/2015 Call 21.000 8.245 8.245 0.000   0 8.245
BHPCJ9 24/09/2015 Put 21.000 0.525 0.525 0.000   6,400 0.525
BHPCH9 24/09/2015 Call 22.000 7.320 7.320 0.000   260 7.320
BHPCI9 24/09/2015 Put 22.000 0.655 0.655 0.000   207 0.655
BHPWQ8 24/09/2015 Call 23.000 6.430 6.430 0.000   0 6.430
BHPWP8 24/09/2015 Put 23.000 0.835 0.835 0.000   0 0.835
BHPIQ9 24/09/2015 Call 23.010 5.765 5.765 0.000   0 5.765
BHPIP9 24/09/2015 Put 23.010 0.825 0.825 0.000   0 0.825
BHPWR8 24/09/2015 Call 23.500 5.995 5.995 0.000   0 5.995
BHPWS8 24/09/2015 Put 23.500 0.925 0.925 0.000   0 0.925
BHPIR9 24/09/2015 Call 23.510 5.370 5.370 0.000   0 5.370
BHPIS9 24/09/2015 Put 23.510 0.925 0.925 0.000   0 0.925
BHPWU8 24/09/2015 Call 24.000 5.580 5.580 0.000   0 5.580
BHPWT8 24/09/2015 Put 24.000 1.045 1.045 0.000   425 1.045
BHPIU9 24/09/2015 Call 24.010 4.995 4.995 0.000   0 4.995
BHPIT9 24/09/2015 Put 24.010 1.040 1.040 0.000   900 1.040
BHPWV8 24/09/2015 Call 24.500 5.175 5.175 0.000   0 5.175
BHPWW8 24/09/2015 Put 24.500 1.170 1.170 0.000   200 1.170
BHPIX9 24/09/2015 Call 24.510 4.630 4.630 0.000   0 4.630
BHPIY9 24/09/2015 Put 24.510 1.160 1.160 0.000   30 1.160
BHPWY8 24/09/2015 Call 25.000 4.785 4.785 0.000   0 4.785
BHPWX8 24/09/2015 Put 25.000 1.300 1.300 0.000   400 1.300
BHPJ19 24/09/2015 Call 25.010 4.280 4.280 0.000   9 4.280
BHPIZ9 24/09/2015 Put 25.010 1.295 1.295 0.000   85 1.295
BHPZN9 24/09/2015 Call 25.500 4.415 4.415 0.000   0 4.415
BHPZO9 24/09/2015 Put 25.500 1.455 1.455 0.000   0 1.455
BHPVG9 24/09/2015 Call 26.000 4.055 4.055 0.000   0 4.055
BHPVH9 24/09/2015 Put 26.000 1.610 1.610 0.000   630 1.610
BHPVI9 24/09/2015 Call 26.500 3.710 3.710 0.000   0 3.710
BHPVJ9 24/09/2015 Put 26.500 1.785 1.785 0.000   470 1.785
BHPVK9 24/09/2015 Call 27.000 3.390 3.390 0.000   0 3.390
BHPVL9 24/09/2015 Put 27.000 1.980 1.980 0.000   120 1.980
BHPTT9 24/09/2015 Call 27.500 3.065 3.065 0.000   2 3.065
BHPTU9 24/09/2015 Put 27.500 2.175 2.175 0.000 15 180 2.175
BHPPP9 24/09/2015 Call 28.000 2.780 2.780 0.000   0 2.780
BHPPQ9 24/09/2015 Put 28.000 2.405 2.405 0.000   130 2.405
BHPQU9 24/09/2015 Call 28.010 2.470 2.470 0.000   980 2.470
BHPQV9 24/09/2015 Put 28.010 2.390 2.390 0.000   1,180 2.390
BHPNK9 24/09/2015 Call 28.500 2.500 2.500 0.000   0 2.500
BHPNL9 24/09/2015 Put 28.500 2.640 2.640 0.000   245 2.640
BHPLU8 24/09/2015 Call 29.000 2.240 2.240 0.000   60 2.240
BHPLT8 24/09/2015 Put 29.000 2.900 2.900 0.000 15 2,116 2.900
BHPQZ9 24/09/2015 Call 29.010 1.990 1.990 0.000   380 1.990
BHPQY9 24/09/2015 Put 29.010 2.885 2.885 0.000   691 2.885
BHPLR8 24/09/2015 Call 29.500 2.005 2.005 0.000   9 2.005
BHPLS8 24/09/2015 Put 29.500 3.175 3.175 0.000   300 3.175
BHPLQ8 24/09/2015 Call 30.000 1.770 1.770 1.680 3 103 1.770
BHPLP8 24/09/2015 Put 30.000 3.465 3.465 0.000   122 3.465
BHPLW8 24/09/2015 Call 30.500 1.575 1.575 0.000   0 1.575
BHPLX8 24/09/2015 Put 30.500 3.775 3.775 0.000   100 3.775
BHPSE8 24/09/2015 Call 31.000 1.385 1.385 0.000   420 1.385
BHPSF8 24/09/2015 Put 31.000 4.090 4.090 0.000   280 4.090
BHPIM9 24/09/2015 Call 31.010 1.220 1.220 0.000   410 1.220
BHPIL9 24/09/2015 Put 31.010 4.075 4.075 0.000   353 4.075
BHPZR8 24/09/2015 Call 31.500 1.215 1.215 0.000   300 1.215
BHPZS8 24/09/2015 Put 31.500 4.435 4.435 0.000   120 4.435
BHPQT8 24/09/2015 Call 32.000 1.060 1.060 0.000 75 343 1.060
BHPQU8 24/09/2015 Put 32.000 4.780 4.780 0.000   197 4.780
BHPKK9 24/09/2015 Call 32.010 0.930 0.930 0.000   120 0.930
BHPKL9 24/09/2015 Put 32.010 4.760 4.760 0.000   490 4.760
BHPB19 24/09/2015 Call 32.500 0.920 0.920 0.000   0 0.920
BHPB29 24/09/2015 Put 32.500 5.145 5.145 0.000   0 5.145
BHPE39 24/09/2015 Call 32.510 0.810 0.810 0.000   130 0.810
BHPE49 24/09/2015 Put 32.510 5.120 5.120 0.000   90 5.120
BHPQN8 24/09/2015 Call 33.000 0.800 0.800 0.000   200 0.800
BHPQO8 24/09/2015 Put 33.000 5.510 5.510 0.000   2,042 5.510
BHPE69 24/09/2015 Call 33.010 0.700 0.700 0.000   160 0.700
BHPE59 24/09/2015 Put 33.010 5.485 5.485 0.000   275 5.485
BHPZV8 24/09/2015 Call 33.500 0.685 0.685 0.000   126 0.685
BHPZW8 24/09/2015 Put 33.500 5.890 5.890 0.000   229 5.890
BHPE79 24/09/2015 Call 33.510 0.605 0.605 0.000   70 0.605
BHPE89 24/09/2015 Put 33.510 5.860 5.860 0.000   410 5.860
BHPQL8 24/09/2015 Call 34.000 0.595 0.595 0.000   140 0.595
BHPQM8 24/09/2015 Put 34.000 6.280 6.280 0.000   473 6.280
BHPZX8 24/09/2015 Call 34.500 0.510 0.510 0.000   510 0.510
BHPZY8 24/09/2015 Put 34.500 6.680 6.680 0.000   10 6.680
BHPQJ8 24/09/2015 Call 35.000 0.435 0.435 0.000 75 240 0.435
BHPQK8 24/09/2015 Put 35.000 7.100 7.100 0.000   155 7.100
BHPY78 24/09/2015 Call 35.010 0.385 0.385 0.000   210 0.385
BHPY68 24/09/2015 Put 35.010 7.065 7.065 0.000   163 7.065
BHPZT8 24/09/2015 Call 35.500 0.375 0.375 0.000   0 0.375
BHPZU8 24/09/2015 Put 35.500 7.525 7.525 0.000   40 7.525
BHPQX8 24/09/2015 Call 36.000 0.315 0.315 0.000   565 0.315
BHPQY8 24/09/2015 Put 36.000 7.970 7.970 0.000   135 7.970
BHPEJ9 24/09/2015 Call 36.010 0.280 0.280 0.000   0 0.280
BHPEI9 24/09/2015 Put 36.010 7.935 7.935 0.000   204 7.935
BHPB59 24/09/2015 Call 36.500 0.270 0.270 0.000   114 0.270
BHPB69 24/09/2015 Put 36.500 8.425 8.425 0.000   10 8.425
BHPEK9 24/09/2015 Call 36.510 0.240 0.240 0.000   0 0.240
BHPEL9 24/09/2015 Put 36.510 8.390 8.390 0.000   75 8.390
BHPQZ8 24/09/2015 Call 37.000 0.230 0.230 0.000   170 0.230
BHPRQ8 24/09/2015 Put 37.000 8.895 8.895 0.000   30 8.895
BHPB79 24/09/2015 Call 37.500 0.190 0.190 0.000   0 0.190
BHPB89 24/09/2015 Put 37.500 9.375 9.375 0.000   0 9.375
BHPQP8 24/09/2015 Call 38.000 0.160 0.160 0.000   110 0.160
BHPQQ8 24/09/2015 Put 38.000 9.860 9.860 0.000   15 9.860
BHPB39 24/09/2015 Call 38.500 0.135 0.135 0.000   20 0.135
BHPB49 24/09/2015 Put 38.500 10.350 10.350 0.000   0 10.350
BHPQR8 24/09/2015 Call 39.000 0.115 0.115 0.000   250 0.115
BHPQS8 24/09/2015 Put 39.000 10.835 10.835 0.000   20 10.835
BHPQV8 24/09/2015 Call 40.000 0.080 0.080 0.000   80 0.080
BHPQW8 24/09/2015 Put 40.000 11.815 11.815 0.000   40 11.815
BHPU88 24/09/2015 Call 41.000 0.060 0.060 0.000   115 0.060
BHPU98 24/09/2015 Put 41.000 12.800 12.800 0.000   0 12.800
BHPYT9 24/09/2015 Call 41.010 0.055 0.055 0.000   0 0.055
BHPYU9 24/09/2015 Put 41.010 12.750 12.750 0.000   0 12.750
BHPYR9 24/09/2015 Call 41.510 0.045 0.045 0.000   0 0.045
BHPYS9 24/09/2015 Put 41.510 13.240 13.240 0.000   20 13.240
BHPV18 24/09/2015 Call 42.000 0.045 0.045 0.000   179 0.045
BHPV28 24/09/2015 Put 42.000 13.780 13.780 0.000   235 13.780
BHPWT9 24/09/2015 Call 42.010 0.040 0.040 0.000   0 0.040
BHPWU9 24/09/2015 Put 42.010 13.730 13.730 0.000   0 13.730
BHPXN9 24/09/2015 Call 42.510 0.035 0.035 0.000   0 0.035
BHPXS9 24/09/2015 Put 42.510 14.220 14.220 0.000   7 14.220
BHPB37 24/09/2015 Call 43.000 0.030 0.030 0.000   15 0.030
BHPB47 24/09/2015 Put 43.000 14.760 14.760 0.000   0 14.760
BHPYV9 24/09/2015 Call 43.010 0.030 0.030 0.000   0 0.030
BHPYW9 24/09/2015 Put 43.010 14.710 14.710 0.000   100 14.710
BHPT88 24/09/2015 Call 44.000 0.025 0.025 0.000   3 0.025
BHPT98 24/09/2015 Put 44.000 15.740 15.740 0.000   65 15.740
BHPYZ9 24/09/2015 Call 44.010 0.020 0.020 0.000   0 0.020
BHPYX9 24/09/2015 Put 44.010 15.690 15.690 0.000   30 15.690
BHPG27 17/12/2015 Call 23.000 6.520 6.520 0.000   0 6.520
BHPG37 17/12/2015 Put 23.000 1.040 1.040 0.000   0 1.040
BHPBJ7 17/12/2015 Call 24.000 5.675 5.675 0.000   0 5.675
BHPBK7 17/12/2015 Put 24.000 1.275 1.275 0.000   0 1.275
BHPI57 17/12/2015 Call 24.500 5.285 5.285 0.000   0 5.285
BHPI67 17/12/2015 Put 24.500 1.400 1.400 0.000   0 1.400
BHPVM9 17/12/2015 Call 25.000 4.930 4.930 0.000   0 4.930
BHPVO9 17/12/2015 Put 25.000 1.555 1.555 0.000   200 1.555
BHPI97 17/12/2015 Call 25.500 4.585 4.585 0.000   0 4.585
BHPIF7 17/12/2015 Put 25.500 1.705 1.705 0.000   0 1.705
BHPVP9 17/12/2015 Call 26.000 4.240 4.240 0.000   0 4.240
BHPVQ9 17/12/2015 Put 26.000 1.860 1.860 0.000 11 471 1.860
BHPI77 17/12/2015 Call 26.500 3.915 3.915 0.000   0 3.915
BHPI87 17/12/2015 Put 26.500 2.050 2.050 0.000   0 2.050
BHPXQ9 17/12/2015 Call 27.000 3.605 3.605 0.000   100 3.605
BHPXR9 17/12/2015 Put 27.000 2.245 2.245 0.000   2,691 2.245
BHPGU7 17/12/2015 Call 27.500 3.305 3.305 0.000   0 3.305
BHPGV7 17/12/2015 Put 27.500 2.445 2.445 0.000 15 15 2.445
BHPSK9 17/12/2015 Call 28.000 3.030 3.030 0.000   200 3.030
BHPUD9 17/12/2015 Put 28.000 2.680 2.680 0.000   1,040 2.680
BHPGW7 17/12/2015 Call 28.500 2.770 2.770 0.000   0 2.770
BHPGX7 17/12/2015 Put 28.500 2.920 2.920 0.000   0 2.920
BHPMK9 17/12/2015 Call 29.000 2.510 2.510 0.000 1,000 1,300 2.510
BHPML9 17/12/2015 Put 29.000 3.175 3.175 0.000 15 1,133 3.175
BHPGY7 17/12/2015 Call 29.500 2.290 2.290 0.000   0 2.290
BHPGZ7 17/12/2015 Put 29.500 3.450 3.450 0.000   0 3.450
BHPLK9 17/12/2015 Call 30.000 2.065 2.065 0.000   270 2.065
BHPLL9 17/12/2015 Put 30.000 3.730 3.730 0.000   1,275 3.730
BHPI37 17/12/2015 Call 30.500 1.860 1.860 0.000   0 1.860
BHPI47 17/12/2015 Put 30.500 4.040 4.040 0.000   0 4.040
BHPJR9 17/12/2015 Call 31.000 1.680 1.680 1.445 211 211 1.680
BHPJS9 17/12/2015 Put 31.000 4.360 4.360 0.000   1,215 4.360
BHPI17 17/12/2015 Call 31.500 1.505 1.505 0.000   0 1.505
BHPI27 17/12/2015 Put 31.500 4.680 4.680 0.000   0 4.680
BHPS88 17/12/2015 Call 32.000 1.345 1.345 0.000   90 1.345
BHPS98 17/12/2015 Put 32.000 5.030 5.030 0.000   1,027 5.030
BHPJ37 17/12/2015 Call 32.500            
BHPJ47 17/12/2015 Put 32.500            
BHPNW8 17/12/2015 Call 33.000 1.070 1.070 0.000   120 1.070
BHPNX8 17/12/2015 Put 33.000 5.745 5.745 0.000   2,350 5.745
BHPNU8 17/12/2015 Call 34.000 0.845 0.845 0.000   115 0.845
BHPNV8 17/12/2015 Put 34.000 6.500 6.500 0.000   529 6.500
BHPT29 17/12/2015 Call 34.010 0.825 0.825 0.000   30 0.825
BHPT19 17/12/2015 Put 34.010 6.350 6.350 0.000   10 6.350
BHPNM8 17/12/2015 Call 35.000 0.655 0.655 0.000   130 0.655
BHPNN8 17/12/2015 Put 35.000 7.305 7.305 0.000   233 7.305
BHPNO8 17/12/2015 Call 36.000 0.495 0.495 0.000   160 0.495
BHPNP8 17/12/2015 Put 36.000 8.150 8.150 0.000   98 8.150
BHPNQ8 17/12/2015 Call 37.000 0.380 0.380 0.000   1,650 0.380
BHPNR8 17/12/2015 Put 37.000 9.030 9.030 0.000   2,273 9.030
BHPT89 17/12/2015 Call 37.010 0.375 0.375 0.000   0 0.375
BHPT79 17/12/2015 Put 37.010 8.815 8.815 0.000   0 8.815
BHPT39 17/12/2015 Call 37.510 0.325 0.325 0.000   0 0.325
BHPT69 17/12/2015 Put 37.510 9.255 9.255 0.000   35 9.255
BHPNS8 17/12/2015 Call 38.000 0.285 0.285 0.000   126 0.285
BHPNT8 17/12/2015 Put 38.000 9.945 9.945 0.000   101 9.945
BHPT99 17/12/2015 Call 38.010 0.280 0.280 0.000   0 0.280
BHPTA9 17/12/2015 Put 38.010 9.705 9.705 0.000   931 9.705
BHPN68 17/12/2015 Call 39.000 0.210 0.210 0.000   40 0.210
BHPN78 17/12/2015 Put 39.000 10.880 10.880 0.000   180 10.880
BHPN88 17/12/2015 Call 40.000 0.160 0.160 0.095 200 453 0.160
BHPN98 17/12/2015 Put 40.000 11.840 11.840 0.000   1,081 11.840
BHPZR9 17/12/2015 Call 40.010 0.160 0.160 0.000   0 0.160
BHPZQ9 17/12/2015 Put 40.010 11.565 11.565 0.000   100 11.565
BHPNK8 17/12/2015 Call 41.000 0.120 0.120 0.000   0 0.120
BHPNL8 17/12/2015 Put 41.000 12.810 12.810 0.000   500 12.810
BHPZS9 17/12/2015 Call 41.010 0.120 0.120 0.000   0 0.120
BHPZT9 17/12/2015 Put 41.010 12.520 12.520 0.000   118 12.520
BHPRI8 17/12/2015 Call 42.000 0.095 0.095 0.000   1,830 0.095
BHPRJ8 17/12/2015 Put 42.000 13.790 13.790 0.000   1,020 13.790
BHPXJ9 17/12/2015 Call 42.010 0.095 0.095 0.000   0 0.095
BHPXK9 17/12/2015 Put 42.010 13.490 13.490 0.000   110 13.490
BHPCQ9 17/12/2015 Call 43.000 0.070 0.070 0.000   850 0.070
BHPCR9 17/12/2015 Put 43.000 14.770 14.770 0.000   500 14.770
BHPTA8 17/12/2015 Call 44.000 0.055 0.055 0.000   0 0.055
BHPTB8 17/12/2015 Put 44.000 15.750 15.750 0.000   50 15.750
BHPLP9 17/12/2015 Call 45.000 0.040 0.040 0.000   910 0.040
BHPLO9 17/12/2015 Put 45.000 16.730 16.730 0.000   20 16.730
BHPZB9 17/12/2015 Call 45.010 0.045 0.045 0.000   0 0.045
BHPZC9 17/12/2015 Put 45.010 16.410 16.410 0.000   50 16.410
BHPLM9 17/12/2015 Call 50.000 0.010 0.010 0.000   343 0.010
BHPLN9 17/12/2015 Put 50.000 21.675 21.675 0.000   280 21.675
BHPG47 23/03/2016 Call 23.000 6.625 6.625 0.000   0 6.625
BHPG57 23/03/2016 Put 23.000 0.825 0.825 0.000   0 0.825
BHPBL7 23/03/2016 Call 24.000 5.865 5.865 0.000   0 5.865
BHPBP7 23/03/2016 Put 24.000 1.120 1.120 0.000   0 1.120
BHPVR9 23/03/2016 Call 25.000 5.170 5.170 0.000   0 5.170
BHPVU9 23/03/2016 Put 25.000 1.480 1.480 0.000   0 1.480
BHPVV9 23/03/2016 Call 26.000 4.560 4.560 0.000   0 4.560
BHPVX9 23/03/2016 Put 26.000 1.900 1.900 0.000   0 1.900
BHPTV9 23/03/2016 Call 27.000 3.985 3.985 0.000   0 3.985
BHPTW9 23/03/2016 Put 27.000 2.370 2.370 0.000   0 2.370
BHPG79 23/03/2016 Call 28.000 3.475 3.475 0.000   0 3.475
BHPG89 23/03/2016 Put 28.000 2.890 2.890 0.000   0 2.890
BHPEM9 23/03/2016 Call 29.000 3.000 3.000 0.000   0 3.000
BHPEN9 23/03/2016 Put 29.000 3.475 3.475 0.000   0 3.475
BHPC69 23/03/2016 Call 30.000 2.565 2.565 0.000   0 2.565
BHPC79 23/03/2016 Put 30.000 4.095 4.095 0.000   40 4.095
BHPG78 23/03/2016 Call 31.000 2.180 2.180 0.000   0 2.180
BHPG88 23/03/2016 Put 31.000 4.740 4.740 0.000   0 4.740
BHPQP7 23/03/2016 Call 32.000 1.815 1.815 0.000   80 1.815
BHPQQ7 23/03/2016 Put 32.000 5.420 5.420 0.000   0 5.420
BHPQR7 23/03/2016 Call 33.000 1.510 1.510 0.000   0 1.510
BHPQS7 23/03/2016 Put 33.000 6.130 6.130 0.000   3,600 6.130
BHPRJ7 23/03/2016 Call 34.000 1.230 1.230 0.000   0 1.230
BHPRK7 23/03/2016 Put 34.000 6.865 6.865 0.000   50 6.865
BHPRH7 23/03/2016 Call 35.000 0.990 0.990 0.000   10 0.990
BHPRI7 23/03/2016 Put 35.000 7.630 7.630 0.000   0 7.630
BHPRL7 23/03/2016 Call 36.000 0.790 0.790 0.000   80 0.790
BHPRM7 23/03/2016 Put 36.000 8.435 8.435 0.000   0 8.435
BHPRF7 23/03/2016 Call 37.000 0.610 0.610 0.000   90 0.610
BHPRG7 23/03/2016 Put 37.000 9.295 9.295 0.000   0 9.295
BHPRN7 23/03/2016 Call 38.000 0.470 0.470 0.000   40 0.470
BHPRO7 23/03/2016 Put 38.000 10.215 10.215 0.000   0 10.215
BHPRP7 23/03/2016 Call 39.000 0.355 0.355 0.000   80 0.355
BHPRQ7 23/03/2016 Put 39.000 11.170 11.170 0.000   0 11.170
BHPRR7 23/03/2016 Call 40.000 0.255 0.255 0.000   60 0.255
BHPRS7 23/03/2016 Put 40.000 12.135 12.135 0.000   10 12.135
BHPSO7 23/03/2016 Call 41.000 0.185 0.185 0.000   0 0.185
BHPSP7 23/03/2016 Put 41.000 13.105 13.105 0.000   0 13.105
BHPT77 23/03/2016 Call 42.000 0.130 0.130 0.000   0 0.130
BHPT87 23/03/2016 Put 42.000 14.075 14.075 0.000   0 14.075
BHPG67 23/06/2016 Call 23.000 6.695 6.695 0.000   0 6.695
BHPG77 23/06/2016 Put 23.000 1.000 1.000 0.000   0 1.000
BHPBQ7 23/06/2016 Call 24.000 5.975 5.975 0.000   0 5.975
BHPBR7 23/06/2016 Put 24.000 1.315 1.315 0.000   0 1.315
BHPVY9 23/06/2016 Call 25.000 5.315 5.315 0.000   35 5.315
BHPVZ9 23/06/2016 Put 25.000 1.685 1.685 0.000   0 1.685
BHPW19 23/06/2016 Call 26.000 4.725 4.725 0.000   0 4.725
BHPW29 23/06/2016 Put 26.000 2.120 2.120 0.000   60 2.120
BHPWI7 23/06/2016 Call 27.000 4.170 4.170 0.000   19 4.170
BHPWJ7 23/06/2016 Put 27.000 2.600 2.600 0.000   195 2.600
BHPG99 23/06/2016 Call 28.000 3.665 3.665 0.000   0 3.665
BHPGK9 23/06/2016 Put 28.000 3.125 3.125 0.000   80 3.125
BHPWE7 23/06/2016 Call 29.000 3.195 3.195 0.000   0 3.195
BHPWF7 23/06/2016 Put 29.000 3.710 3.710 0.000   80 3.710
BHPWU7 23/06/2016 Call 30.000 2.770 2.770 0.000   0 2.770
BHPWV7 23/06/2016 Put 30.000 4.315 4.315 0.000   96 4.315
BHPWO7 23/06/2016 Call 31.000 2.380 2.380 0.000   20 2.380
BHPWP7 23/06/2016 Put 31.000 4.955 4.955 0.000   40 4.955
BHPWK7 23/06/2016 Call 32.000 2.030 2.030 0.000   40 2.030
BHPWL7 23/06/2016 Put 32.000 5.630 5.630 0.000   30 5.630
BHPWM7 23/06/2016 Call 33.000 1.725 1.725 0.000   180 1.725
BHPWN7 23/06/2016 Put 33.000 6.320 6.320 0.000   40 6.320
BHPWQ7 23/06/2016 Call 34.000 1.440 1.440 0.000   160 1.440
BHPWR7 23/06/2016 Put 34.000 7.045 7.045 0.000   40 7.045
BHPWS7 23/06/2016 Call 35.000 1.205 1.205 0.000   70 1.205
BHPWT7 23/06/2016 Put 35.000 7.810 7.810 0.000   40 7.810
BHPXM7 23/06/2016 Call 36.000 0.985 0.985 0.000   60 0.985
BHPXN7 23/06/2016 Put 36.000 8.610 8.610 0.000   0 8.610
BHPYA7 23/06/2016 Call 37.000 0.815 0.815 0.000   90 0.815
BHPYB7 23/06/2016 Put 37.000 9.450 9.450 0.000   0 9.450
BHPYO7 23/06/2016 Call 38.000 0.655 0.655 0.000   60 0.655
BHPYP7 23/06/2016 Put 38.000 10.335 10.335 0.000   0 10.335
BHPYS7 23/06/2016 Call 39.000 0.530 0.530 0.000   20 0.530
BHPYT7 23/06/2016 Put 39.000 11.250 11.250 0.000   0 11.250
BHPCL8 23/06/2016 Call 40.000 0.415 0.415 0.000   280 0.415
BHPCM8 23/06/2016 Put 40.000 12.185 12.185 0.000   1 12.185
BHPE78 23/06/2016 Call 41.000 0.330 0.330 0.000   0 0.330
BHPE88 23/06/2016 Put 41.000 13.135 13.135 0.000   0 13.135
BHPV38 23/06/2016 Call 42.000 0.255 0.255 0.000   60 0.255
BHPV48 23/06/2016 Put 42.000 14.095 14.095 0.000   0 14.095
BHPB57 23/06/2016 Call 43.000 0.195 0.195 0.000   0 0.195
BHPB67 23/06/2016 Put 43.000 15.055 15.055 0.000   0 15.055
BHPTC8 23/06/2016 Call 44.000 0.150 0.150 0.000   0 0.150
BHPTD8 23/06/2016 Put 44.000 16.020 16.020 0.000   0 16.020
BHPG87 22/12/2016 Call 23.000 6.850 6.850 0.000   0 6.850
BHPG97 22/12/2016 Put 23.000 1.295 1.295 0.000   0 1.295
BHPBS7 22/12/2016 Call 24.000 5.930 5.930 0.000   0 5.930
BHPBZ7 22/12/2016 Put 24.000 1.660 1.660 0.000   0 1.660
BHPW39 22/12/2016 Call 25.000 5.155 5.155 0.000   0 5.155
BHPW49 22/12/2016 Put 25.000 2.075 2.075 0.000   0 2.075
BHPW59 22/12/2016 Call 26.000 4.465 4.465 0.000   0 4.465
BHPW69 22/12/2016 Put 26.000 2.530 2.530 0.000   0 2.530
BHPTX9 22/12/2016 Call 27.000 3.885 3.885 0.000   0 3.885
BHPTY9 22/12/2016 Put 27.000 3.045 3.045 0.000   3,000 3.045
BHPGL9 22/12/2016 Call 28.000 3.375 3.375 0.000   1,500 3.375
BHPGO9 22/12/2016 Put 28.000 3.605 3.605 0.000   1,524 3.605
BHPEO9 22/12/2016 Call 29.000 2.935 2.935 0.000   0 2.935
BHPEP9 22/12/2016 Put 29.000 4.190 4.190 0.000   80 4.190
BHPC89 22/12/2016 Call 30.000 2.550 2.550 0.000   1,750 2.550
BHPC99 22/12/2016 Put 30.000 4.830 4.830 0.000   1,814 4.830
BHPY79 22/12/2016 Call 31.000 2.215 2.215 0.000   80 2.215
BHPY89 22/12/2016 Put 31.000 5.480 5.480 0.000   35 5.480
BHPR19 22/12/2016 Call 32.000 1.915 1.915 0.000   0 1.915
BHPR29 22/12/2016 Put 32.000 6.160 6.160 0.000   15 6.160
BHPM19 22/12/2016 Call 33.000 1.660 1.660 0.000   7 1.660
BHPM29 22/12/2016 Put 33.000 6.855 6.855 0.000   2,060 6.855
BHPM39 22/12/2016 Call 34.000 1.425 1.425 0.000   0 1.425
BHPM49 22/12/2016 Put 34.000 7.560 7.560 0.000   86 7.560
BHPM59 22/12/2016 Call 35.000 1.230 1.230 0.000   60 1.230
BHPM69 22/12/2016 Put 35.000 8.300 8.300 0.000   20 8.300
BHPM79 22/12/2016 Call 36.000 1.050 1.050 0.000   61 1.050
BHPM89 22/12/2016 Put 36.000 9.070 9.070 0.000   0 9.070
BHPM99 22/12/2016 Call 37.000 0.905 0.905 0.000   60 0.905
BHPMA9 22/12/2016 Put 37.000 9.880 9.880 0.000   0 9.880
BHPMB9 22/12/2016 Call 38.000 0.760 0.760 0.000   140 0.760
BHPMC9 22/12/2016 Put 38.000 10.735 10.735 0.000   230 10.735
BHPMD9 22/12/2016 Call 39.000 0.650 0.650 0.000   0 0.650
BHPMM9 22/12/2016 Put 39.000 11.630 11.630 0.000   0 11.630
BHPMN9 22/12/2016 Call 40.000 0.545 0.545 0.000   45 0.545
BHPMO9 22/12/2016 Put 40.000 12.550 12.550 0.000   0 12.550
BHPLY9 22/12/2016 Call 41.000 0.460 0.460 0.000   0 0.460
BHPLZ9 22/12/2016 Put 41.000 13.485 13.485 0.000   25 13.485
BHPNW9 22/12/2016 Call 42.000 0.385 0.385 0.000   36 0.385
BHPNX9 22/12/2016 Put 42.000 14.430 14.430 0.000   0 14.430
BHPB77 22/12/2016 Call 43.000 0.320 0.320 0.000   90 0.320
BHPB87 22/12/2016 Put 43.000 15.375 15.375 0.000   0 15.375
BHPTE8 22/12/2016 Call 44.000 0.270 0.270 0.000   0 0.270
BHPTF8 22/12/2016 Put 44.000 16.330 16.330 0.000   0 16.330
BHPGK7 29/06/2017 Call 23.000 6.115 6.115 0.000   0 6.115
BHPGL7 29/06/2017 Put 23.000 2.160 2.160 0.000   0 2.160
BHPC17 29/06/2017 Call 24.000 5.200 5.200 0.000   0 5.200
BHPC27 29/06/2017 Put 24.000 2.535 2.535 0.000   0 2.535
BHPW79 29/06/2017 Call 25.000 4.400 4.400 0.000   0 4.400
BHPW89 29/06/2017 Put 25.000 2.925 2.925 0.000   25 2.925
BHPW99 29/06/2017 Call 26.000 3.735 3.735 0.000   0 3.735
BHPWA9 29/06/2017 Put 26.000 3.375 3.375 0.000   85 3.375
BHPTZ9 29/06/2017 Call 27.000 3.190 3.190 0.000   0 3.190
BHPU19 29/06/2017 Put 27.000 3.840 3.840 0.000   0 3.840
BHPGP9 29/06/2017 Call 28.000 2.730 2.730 0.000   0 2.730
BHPGQ9 29/06/2017 Put 28.000 4.375 4.375 0.000   610 4.375
BHPEQ9 29/06/2017 Call 29.000 2.360 2.360 0.000   0 2.360
BHPER9 29/06/2017 Put 29.000 4.945 4.945 0.000   0 4.945
BHPCF9 29/06/2017 Call 30.000 2.025 2.025 0.000   90 2.025
BHPCG9 29/06/2017 Put 30.000 5.570 5.570 0.000   105 5.570
BHPYI8 29/06/2017 Call 31.000 1.755 1.755 0.000   0 1.755
BHPYJ8 29/06/2017 Put 31.000 6.220 6.220 0.000   0 6.220
BHPKI8 29/06/2017 Call 32.000 1.510 1.510 0.000   0 1.510
BHPKJ8 29/06/2017 Put 32.000 6.915 6.915 0.000   230 6.915
BHPJX8 29/06/2017 Call 33.000 1.315 1.315 0.000   0 1.315
BHPJY8 29/06/2017 Put 33.000 7.620 7.620 0.000   28 7.620
BHPK68 29/06/2017 Call 34.000 1.135 1.135 0.000   0 1.135
BHPK78 29/06/2017 Put 34.000 8.370 8.370 0.000   0 8.370
BHPK48 29/06/2017 Call 35.000 0.990 0.990 0.000   0 0.990
BHPK58 29/06/2017 Put 35.000 9.125 9.125 0.000   0 9.125
BHPJZ8 29/06/2017 Call 36.000 0.855 0.855 0.000   30 0.855
BHPK18 29/06/2017 Put 36.000 9.920 9.920 0.000   0 9.920
BHPK28 29/06/2017 Call 37.000 0.740 0.740 0.000   40 0.740
BHPK38 29/06/2017 Put 37.000 10.720 10.720 0.000   0 10.720
BHPKC8 29/06/2017 Call 38.000 0.650 0.650 0.000   20 0.650
BHPKD8 29/06/2017 Put 38.000 11.550 11.550 0.000   6 11.550
BHPKE8 29/06/2017 Call 39.000 0.555 0.555 0.000   0 0.555
BHPKF8 29/06/2017 Put 39.000 12.390 12.390 0.000   0 12.390
BHPKA8 29/06/2017 Call 40.000 0.485 0.485 0.000   0 0.485
BHPKB8 29/06/2017 Put 40.000 13.250 13.250 0.000   0 13.250
BHPK88 29/06/2017 Call 41.000 0.425 0.425 0.000   0 0.425
BHPK98 29/06/2017 Put 41.000 14.115 14.115 0.000   0 14.115
BHPLH8 29/06/2017 Call 42.000 0.360 0.360 0.000   0 0.360
BHPLI8 29/06/2017 Put 42.000 14.995 14.995 0.000   0 14.995
BHPM78 29/06/2017 Call 43.000 0.320 0.320 0.000   0 0.320
BHPM88 29/06/2017 Put 43.000 15.885 15.885 0.000   0 15.885
BHPTG8 29/06/2017 Call 44.000 0.275 0.275 0.000   0 0.275
BHPTH8 29/06/2017 Put 44.000 16.785 16.785 0.000   0 16.785
BHPIY7 21/12/2017 Call 24.000 6.145 6.145 0.000   0 6.145
BHPIZ7 21/12/2017 Put 24.000 2.765 2.765 0.000   0 2.765
BHPIM7 21/12/2017 Call 25.000 5.610 5.610 0.000   0 5.610
BHPIP7 21/12/2017 Put 25.000 3.260 3.260 0.000   0 3.260
BHPIQ7 21/12/2017 Call 26.000 5.135 5.135 0.000   0 5.135
BHPIR7 21/12/2017 Put 26.000 3.770 3.770 0.000   0 3.770
BHPIS7 21/12/2017 Call 27.000 4.690 4.690 0.000   0 4.690
BHPIT7 21/12/2017 Put 27.000 4.345 4.345 0.000   0 4.345
BHPIU7 21/12/2017 Call 28.000 4.310 4.310 0.000   0 4.310
BHPIX7 21/12/2017 Put 28.000 4.925 4.925 0.000   0 4.925
BHPIG7 21/12/2017 Call 29.000 3.945 3.945 0.000   0 3.945
BHPIH7 21/12/2017 Put 29.000 5.560 5.560 0.000   0 5.560
BHPII7 21/12/2017 Call 30.000 3.620 3.620 0.000   0 3.620
BHPIJ7 21/12/2017 Put 30.000 6.210 6.210 0.000   0 6.210
BHPJ17 21/12/2017 Call 31.000 3.330 3.330 0.000   0 3.330
BHPJ27 21/12/2017 Put 31.000 6.890 6.890 0.000   0 6.890
BHPIK7 21/12/2017 Call 32.000 3.050 3.050 0.000   0 3.050
BHPIL7 21/12/2017 Put 32.000 7.600 7.600 0.000   0 7.600
BHPJ57 21/12/2017 Call 33.000            
BHPJM7 21/12/2017 Put 33.000            

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.