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 33.640 Down -0.630 33.640 33.670 33.730 33.880 33.600 8,195,138 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPXV8 30/10/2014 Call 0.010 33.645 33.645 0.000   4,107 34.280
BHPZA8 30/10/2014 Call 0.110 33.530 33.530 0.000   2,590 34.160
BHPZB8 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXO7 30/10/2014 Call 25.000 8.650 8.650 0.000   0 9.285
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   3,170 0.000
BHPFS9 30/10/2014 Call 28.510 5.145 5.145 0.000   0 5.775
BHPFT9 30/10/2014 Put 28.510 0.004 0.004 0.000   0 0.002
BHPEW9 30/10/2014 Call 29.000 4.660 4.660 0.000   0 5.290
BHPEX9 30/10/2014 Put 29.000 0.008 0.008 0.000   1,350 0.004
BHPFV9 30/10/2014 Call 29.010 4.650 4.650 0.000   0 5.280
BHPFU9 30/10/2014 Put 29.010 0.008 0.008 0.000   0 0.004
BHPW58 30/10/2014 Call 29.500 4.160 4.160 0.000   0 4.790
BHPW68 30/10/2014 Put 29.500 0.010 0.010 0.000   8,013 0.007
BHPVY8 30/10/2014 Call 29.510 4.150 4.150 0.000   0 4.780
BHPVZ8 30/10/2014 Put 29.510 0.015 0.015 0.000   0 0.007
BHPDM9 30/10/2014 Call 30.000 3.665 3.665 0.000   0 4.290
BHPDN9 30/10/2014 Put 30.000 0.020 0.020 0.000   2,898 0.010
BHPXW8 30/10/2014 Call 30.010 3.655 3.655 0.000   0 4.280
BHPXY8 30/10/2014 Put 30.010 0.020 0.020 0.000   1,250 0.010
BHPB99 30/10/2014 Call 30.500 3.170 3.170 0.000   0 3.795
BHPBF9 30/10/2014 Put 30.500 0.025 0.025 0.025 1,240 1,754 0.015
BHPY18 30/10/2014 Call 30.510 3.160 3.160 0.000   0 3.785
BHPXZ8 30/10/2014 Put 30.510 0.025 0.025 0.000   800 0.015
BHPW48 30/10/2014 Call 31.000 2.680 2.680 0.000   284 3.300
BHPW38 30/10/2014 Put 31.000 0.035 0.035 0.000   4,435 0.020
BHPVX8 30/10/2014 Call 31.010 2.670 2.670 0.000   0 3.290
BHPVW8 30/10/2014 Put 31.010 0.035 0.035 0.000   640 0.020
BHPW18 30/10/2014 Call 31.500 2.195 2.195 0.000   0 2.810
BHPW28 30/10/2014 Put 31.500 0.050 0.050 0.000 2,000 3,475 0.030
BHPVU8 30/10/2014 Call 31.510 2.185 2.185 0.000   250 2.800
BHPVV8 30/10/2014 Put 31.510 0.055 0.055 0.000   855 0.030
BHPG38 30/10/2014 Call 32.000 1.720 1.720 0.000   90 2.320
BHPG48 30/10/2014 Put 32.000 0.080 0.080 0.000   3,238 0.045
BHPGT8 30/10/2014 Call 32.010 1.710 1.710 0.000   61 2.310
BHPGU8 30/10/2014 Put 32.010 0.080 0.080 0.070 100 1,556 0.045
BHPFW8 30/10/2014 Call 32.500 1.270 1.270 0.000   2,530 1.845
BHPFX8 30/10/2014 Put 32.500 0.130 0.130 0.120 500 4,910 0.065
BHPY28 30/10/2014 Call 32.510 1.260 1.260 0.000   569 1.835
BHPY38 30/10/2014 Put 32.510 0.135 0.135 0.110 40 703 0.065
BHPF78 30/10/2014 Call 33.000 0.865 0.865 0.870 250 2,738 1.385
BHPF88 30/10/2014 Put 33.000 0.225 0.225 0.185 665 7,224 0.105
BHPGW8 30/10/2014 Call 33.010 0.855 0.855 0.950 510 1,363 1.375
BHPGV8 30/10/2014 Put 33.010 0.225 0.225 0.185 210 1,056 0.110
BHPZ67 30/10/2014 Call 33.500 0.525 0.525 0.530 1,907 5,683 0.965
BHPZ77 30/10/2014 Put 33.500 0.385 0.385 0.320 1,315 8,698 0.185
BHPY58 30/10/2014 Call 33.510 0.520 0.520 0.550 20 555 0.955
BHPY48 30/10/2014 Put 33.510 0.385 0.385 0.000   2,145 0.185
BHPX57 30/10/2014 Call 34.000 0.280 0.280 0.270 2,153 4,488 0.605
BHPX67 30/10/2014 Put 34.000 0.635 0.635 0.600 1,124 4,218 0.325
BHPMD8 30/10/2014 Call 34.010 0.275 0.275 0.285 240 2,938 0.600
BHPME8 30/10/2014 Put 34.010 0.640 0.640 0.600 230 2,744 0.325
BHPVP7 30/10/2014 Call 34.500 0.125 0.125 0.115 668 7,624 0.335
BHPVQ7 30/10/2014 Put 34.500 0.980 0.980 0.000 100 8,976 0.550
BHPTJ8 30/10/2014 Call 34.510 0.125 0.125 0.105 460 3,841 0.330
BHPTI8 30/10/2014 Put 34.510 0.990 0.990 0.000 275 1,540 0.555
BHPVD7 30/10/2014 Call 35.000 0.050 0.050 0.050 4,004 9,504 0.165
BHPVE7 30/10/2014 Put 35.000 1.405 1.405 0.000   4,518 0.880
BHPM68 30/10/2014 Call 35.010 0.050 0.050 0.000 160 1,049 0.165
BHPM58 30/10/2014 Put 35.010 1.410 1.410 0.000   2,951 0.885
BHPVR7 30/10/2014 Call 35.500 0.020 0.020 0.010 930 9,774 0.075
BHPVS7 30/10/2014 Put 35.500 1.870 1.870 0.000 100 6,803 1.295
BHPW88 30/10/2014 Call 35.510 0.020 0.020 0.000   2,206 0.075
BHPW78 30/10/2014 Put 35.510 1.875 1.875 0.000   4,840 1.300
BHPV97 30/10/2014 Call 36.000 0.007 0.007 0.000   10,585 0.030
BHPVA7 30/10/2014 Put 36.000 2.360 2.360 2.330 12 2,634 1.755
BHPMF8 30/10/2014 Call 36.010 0.007 0.007 0.000   5,006 0.030
BHPMG8 30/10/2014 Put 36.010 2.360 2.360 0.000 155 11,433 1.760
BHPVT7 30/10/2014 Call 36.500 0.002 0.002 0.000   8,656 0.015
BHPVU7 30/10/2014 Put 36.500 2.860 2.860 0.000   2,199 2.240
BHPMI8 30/10/2014 Call 36.510 0.002 0.002 0.000   1,730 0.015
BHPMH8 30/10/2014 Put 36.510 2.855 2.855 0.000   3,974 2.240
BHPVF7 30/10/2014 Call 37.000 0.001 0.001 0.000   17,414 0.006
BHPVG7 30/10/2014 Put 37.000 3.360 3.360 0.000   1,067 2.735
BHPM98 30/10/2014 Call 37.010 0.001 0.001 0.000   4,881 0.006
BHPMA8 30/10/2014 Put 37.010 3.355 3.355 4.450 20 2,670 2.735
BHPVL7 30/10/2014 Call 37.500 0.000 0.000 0.000   15,411 0.003
BHPVM7 30/10/2014 Put 37.500 3.860 3.860 0.000   250 3.235
BHPMC8 30/10/2014 Call 37.510 0.000 0.000 0.000   1,991 0.003
BHPMB8 30/10/2014 Put 37.510 3.850 3.850 0.000   2,687 3.230
BHPV57 30/10/2014 Call 38.000 0.000 0.000 0.000   6,792 0.001
BHPV67 30/10/2014 Put 38.000 4.360 4.360 0.000   1,450 3.735
BHPKY8 30/10/2014 Call 38.010 0.000 0.000 0.000   4,936 0.001
BHPKZ8 30/10/2014 Put 38.010 4.350 4.350 0.000   2,444 3.730
BHPVN7 30/10/2014 Call 38.500 0.000 0.000 0.000   15,001 0.001
BHPVO7 30/10/2014 Put 38.500 4.860 4.860 0.000   751 4.235
BHPRZ8 30/10/2014 Call 38.510 0.000 0.000 0.000   2,331 0.001
BHPRY8 30/10/2014 Put 38.510 4.850 4.850 0.000   2,732 4.230
BHPV77 30/10/2014 Call 39.000 0.000 0.000 0.000   4,303 0.000
BHPV87 30/10/2014 Put 39.000 5.360 5.360 0.000   0 4.735
BHPL28 30/10/2014 Call 39.010 0.000 0.000 0.000   5,991 0.000
BHPL18 30/10/2014 Put 39.010 5.350 5.350 0.000   481 4.730
BHPVH7 30/10/2014 Call 39.500 0.000 0.000 0.000   3,023 0.000
BHPVI7 30/10/2014 Put 39.500 5.860 5.860 0.000   200 5.235
BHPLN8 30/10/2014 Call 39.510 0.000 0.000 0.000   1,926 0.000
BHPLO8 30/10/2014 Put 39.510 5.850 5.850 0.000   1,008 5.230
BHPV17 30/10/2014 Call 40.000 0.000 0.000 0.000   6,315 0.000
BHPV27 30/10/2014 Put 40.000 6.360 6.360 0.000   0 5.735
BHPBG8 30/10/2014 Call 40.010 0.000 0.000 0.000   2,448 0.000
BHPBF8 30/10/2014 Put 40.010 6.350 6.350 0.000   832 5.730
BHPVJ7 30/10/2014 Call 40.500 0.000 0.000 0.000   1,048 0.000
BHPVK7 30/10/2014 Put 40.500 6.860 6.860 0.000   0 6.235
BHPLM8 30/10/2014 Call 40.510 0.000 0.000 0.000   1,202 0.000
BHPLL8 30/10/2014 Put 40.510 6.850 6.850 0.000   1,322 6.230
BHPV37 30/10/2014 Call 41.000 0.000 0.000 0.000   940 0.000
BHPV47 30/10/2014 Put 41.000 7.360 7.360 0.000   0 6.730
BHPBH8 30/10/2014 Call 41.010 0.000 0.000 0.000   220 0.000
BHPBI8 30/10/2014 Put 41.010 7.350 7.350 0.000   608 6.730
BHPVB7 30/10/2014 Call 41.500 0.000 0.000 0.000   140 0.000
BHPVC7 30/10/2014 Put 41.500 7.860 7.860 0.000   0 7.230
BHPS18 30/10/2014 Call 41.510 0.000 0.000 0.000   5 0.000
BHPS28 30/10/2014 Put 41.510 7.850 7.850 0.000   224 7.225
BHPVV7 30/10/2014 Call 42.000 0.000 0.000 0.000   2,497 0.000
BHPVW7 30/10/2014 Put 42.000 8.360 8.360 0.000   0 7.735
BHPS48 30/10/2014 Call 42.010 0.000 0.000 0.000   61 0.000
BHPS38 30/10/2014 Put 42.010 8.355 8.355 0.000   465 7.730
BHPMP8 30/10/2014 Call 42.500 0.000 0.000 0.000   1,200 0.000
BHPMQ8 30/10/2014 Put 42.500 8.860 8.860 0.000   0 8.230
BHPLJ8 30/10/2014 Call 42.510 0.000 0.000 0.000   350 0.000
BHPLK8 30/10/2014 Put 42.510 8.855 8.855 0.000   10 8.225
BHPY17 30/10/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPXZ7 30/10/2014 Put 43.000 9.360 9.360 0.000   0 8.730
BHPZD8 30/10/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZC8 30/10/2014 Put 50.010 16.345 16.345 0.000   170 15.715
BHPGY9 27/11/2014 Call 0.100 33.540 33.540 0.000   0 34.170
BHPGX9 27/11/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPWD8 27/11/2014 Call 0.110 33.530 33.530 0.000   1,000 34.160
BHPWE8 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPCR8 27/11/2014 Call 24.000 9.705 9.705 0.000   0 10.335
BHPCS8 27/11/2014 Put 24.000 0.006 0.006 0.000   55 0.006
BHPCV8 27/11/2014 Call 24.500 9.210 9.210 0.000   0 9.835
BHPCW8 27/11/2014 Put 24.500 0.009 0.009 0.000   0 0.008
BHPCU8 27/11/2014 Call 25.000 8.715 8.715 0.000   0 9.340
BHPCT8 27/11/2014 Put 25.000 0.015 0.015 0.000   802 0.010
BHPDS9 27/11/2014 Call 28.010 5.760 5.760 0.000   0 6.370
BHPDT9 27/11/2014 Put 28.010 0.060 0.060 0.000   200 0.040
BHPDV9 27/11/2014 Call 28.510 5.275 5.275 0.000   0 5.880
BHPDU9 27/11/2014 Put 28.510 0.075 0.075 0.000   0 0.055
BHPD89 27/11/2014 Call 29.000 4.810 4.810 0.000   0 5.410
BHPD99 27/11/2014 Put 29.000 0.095 0.095 0.000   1,019 0.065
BHPDW9 27/11/2014 Call 29.010 4.800 4.800 0.000   0 5.400
BHPDX9 27/11/2014 Put 29.010 0.095 0.095 0.000   0 0.065
BHPEY9 27/11/2014 Call 29.500 4.330 4.330 0.000   0 4.925
BHPEZ9 27/11/2014 Put 29.500 0.120 0.120 0.000   640 0.080
BHPDZ9 27/11/2014 Call 29.510 4.320 4.320 0.000   0 4.915
BHPDY9 27/11/2014 Put 29.510 0.120 0.120 0.000   20 0.080
BHPDL9 27/11/2014 Call 30.000 3.860 3.860 0.000   0 4.445
BHPDK9 27/11/2014 Put 30.000 0.145 0.145 0.150 2,060 1,995 0.095
BHPBG9 27/11/2014 Call 30.500 3.395 3.395 0.000   0 3.970
BHPBH9 27/11/2014 Put 30.500 0.185 0.185 0.000   610 0.120
BHPZL8 27/11/2014 Call 31.000 2.940 2.940 0.000   490 3.500
BHPZM8 27/11/2014 Put 31.000 0.230 0.230 0.215 1,602 3,822 0.150
BHPGY8 27/11/2014 Call 31.010 2.930 2.930 0.000   250 3.490
BHPGX8 27/11/2014 Put 31.010 0.230 0.230 0.210 50 1,580 0.150
BHPYQ8 27/11/2014 Call 31.500 2.500 2.500 0.000   140 3.040
BHPYR8 27/11/2014 Put 31.500 0.290 0.290 0.000   1,319 0.190
BHPG58 27/11/2014 Call 32.000 2.085 2.085 0.000   524 2.595
BHPG68 27/11/2014 Put 32.000 0.375 0.375 0.000 50 8,175 0.245
BHPGZ8 27/11/2014 Call 32.010 2.075 2.075 0.000   60 2.585
BHPI18 27/11/2014 Put 32.010 0.375 0.375 0.000   3,854 0.245
BHPFY8 27/11/2014 Call 32.500 1.690 1.690 0.000   955 2.170
BHPFZ8 27/11/2014 Put 32.500 0.485 0.485 0.450 55 1,984 0.320
BHPF98 27/11/2014 Call 33.000 1.335 1.335 1.400 50 1,989 1.770
BHPFF8 27/11/2014 Put 33.000 0.630 0.630 0.600 532 1,954 0.420
BHPI38 27/11/2014 Call 33.010 1.325 1.325 0.000   110 1.760
BHPI28 27/11/2014 Put 33.010 0.630 0.630 0.585 55 920 0.415
BHPF58 27/11/2014 Call 33.500 1.015 1.015 1.050 428 4,359 1.400
BHPF68 27/11/2014 Put 33.500 0.820 0.820 0.790 529 1,637 0.550
BHPTK8 27/11/2014 Call 33.510 1.010 1.010 1.065 20 70 1.395
BHPTL8 27/11/2014 Put 33.510 0.815 0.815 0.720 30 510 0.550
BHPDK8 27/11/2014 Call 34.000 0.745 0.745 0.750 823 3,973 1.075
BHPDL8 27/11/2014 Put 34.000 1.055 1.055 0.970 150 2,362 0.725
BHPTN8 27/11/2014 Call 34.010 0.740 0.740 0.000   488 1.065
BHPTM8 27/11/2014 Put 34.010 1.050 1.050 0.000   1,070 0.725
BHPDS8 27/11/2014 Call 34.500 0.525 0.525 0.525 292 7,236 0.795
BHPDT8 27/11/2014 Put 34.500 1.340 1.340 0.000 125 3,788 0.945
BHPTO8 27/11/2014 Call 34.510 0.520 0.520 0.560 90 660 0.790
BHPTP8 27/11/2014 Put 34.510 1.335 1.335 0.000   1,956 0.945
BHPDQ8 27/11/2014 Call 35.000 0.355 0.355 0.360 120 6,672 0.565
BHPDR8 27/11/2014 Put 35.000 1.675 1.675 0.000 15 4,706 1.220
BHPSN8 27/11/2014 Call 35.010 0.355 0.355 0.370 10 805 0.560
BHPSO8 27/11/2014 Put 35.010 1.670 1.670 0.000 250 1,491 1.215
BHPEM8 27/11/2014 Call 35.500 0.235 0.235 0.240 325 3,927 0.385
BHPEN8 27/11/2014 Put 35.500 2.055 2.055 0.000 100 2,351 1.545
BHPUJ8 27/11/2014 Call 35.510 0.230 0.230 0.000   1,056 0.380
BHPUK8 27/11/2014 Put 35.510 2.045 2.045 0.000   1,619 1.535
BHPDM8 27/11/2014 Call 36.000 0.150 0.150 0.140 460 12,098 0.255
BHPDN8 27/11/2014 Put 36.000 2.475 2.475 0.000   1,376 1.920
BHPTS8 27/11/2014 Call 36.010 0.150 0.150 0.160 360 1,230 0.250
BHPTT8 27/11/2014 Put 36.010 2.455 2.455 0.000   768 1.905
BHPEO8 27/11/2014 Call 36.500 0.095 0.095 0.095 3 5,015 0.165
BHPEP8 27/11/2014 Put 36.500 2.925 2.925 0.000   2,343 2.335
BHPTV8 27/11/2014 Call 36.510 0.095 0.095 0.100 180 852 0.160
BHPTU8 27/11/2014 Put 36.510 2.900 2.900 2.900 20 1,360 2.315
BHPD48 27/11/2014 Call 37.000 0.065 0.065 0.000   6,368 0.105
BHPD58 27/11/2014 Put 37.000 3.395 3.395 0.000   756 2.785
BHPTW8 27/11/2014 Call 37.010 0.065 0.065 0.000   702 0.105
BHPTX8 27/11/2014 Put 37.010 3.360 3.360 0.000   775 2.760
BHPDY8 27/11/2014 Call 37.500 0.045 0.045 0.000   2,478 0.070
BHPDZ8 27/11/2014 Put 37.500 3.875 3.875 0.000   46 3.260
BHPTZ8 27/11/2014 Call 37.510 0.045 0.045 0.000   900 0.070
BHPTY8 27/11/2014 Put 37.510 3.835 3.835 0.000   1,097 3.225
BHPD28 27/11/2014 Call 38.000 0.030 0.030 0.000   4,807 0.050
BHPD38 27/11/2014 Put 38.000 4.365 4.365 0.000   2,500 3.745
BHPL38 27/11/2014 Call 38.010 0.030 0.030 0.000   449 0.050
BHPL48 27/11/2014 Put 38.010 4.320 4.320 0.000   395 3.700
BHPDW8 27/11/2014 Call 38.500 0.025 0.025 0.000   11,397 0.035
BHPDX8 27/11/2014 Put 38.500 4.860 4.860 0.000   0 4.235
BHPU38 27/11/2014 Call 38.510 0.025 0.025 0.000   310 0.035
BHPU48 27/11/2014 Put 38.510 4.810 4.810 0.000   10 4.190
BHPD88 27/11/2014 Call 39.000 0.020 0.020 0.000   9,363 0.030
BHPD98 27/11/2014 Put 39.000 5.360 5.360 0.000   0 4.735
BHPL68 27/11/2014 Call 39.010 0.020 0.020 0.000   543 0.030
BHPL58 27/11/2014 Put 39.010 5.300 5.300 0.000   288 4.680
BHPDU8 27/11/2014 Call 39.500 0.015 0.015 0.000   2,644 0.025
BHPDV8 27/11/2014 Put 39.500 5.860 5.860 0.000   0 5.230
BHPZ28 27/11/2014 Call 39.510 0.020 0.020 0.000   0 0.025
BHPZ38 27/11/2014 Put 39.510 5.790 5.790 0.000   275 5.175
BHPD68 27/11/2014 Call 40.000 0.015 0.015 0.000   2,767 0.020
BHPD78 27/11/2014 Put 40.000 6.360 6.360 0.000   0 5.730
BHPMO8 27/11/2014 Call 40.010 0.015 0.015 0.000   2,244 0.020
BHPMN8 27/11/2014 Put 40.010 6.285 6.285 0.000   249 5.675
BHPDO8 27/11/2014 Call 40.500 0.010 0.010 0.000   928 0.015
BHPDP8 27/11/2014 Put 40.500 6.860 6.860 0.000   0 6.230
BHPY88 27/11/2014 Call 40.510 0.010 0.010 0.000   0 0.015
BHPY98 27/11/2014 Put 40.510 6.780 6.780 0.000   1,003 6.170
BHPEK8 27/11/2014 Call 41.000 0.009 0.009 0.000   215 0.015
BHPEL8 27/11/2014 Put 41.000 7.360 7.360 0.000   0 6.730
BHPYB8 27/11/2014 Call 41.010 0.009 0.009 0.000   0 0.015
BHPYA8 27/11/2014 Put 41.010 7.275 7.275 0.000   0 6.670
BHPLY8 27/11/2014 Call 41.500 0.007 0.007 0.000   221 0.010
BHPLZ8 27/11/2014 Put 41.500 7.860 7.860 0.000   0 7.230
BHPM38 27/11/2014 Call 42.000 0.005 0.005 0.000   0 0.008
BHPM48 27/11/2014 Put 42.000 8.360 8.360 0.000   0 7.730
BHPYC8 27/11/2014 Call 42.010 0.005 0.005 0.000   0 0.009
BHPYD8 27/11/2014 Put 42.010 8.270 8.270 0.000   237 7.665
BHPMR8 27/11/2014 Call 42.500 0.004 0.004 0.000   100 0.006
BHPMS8 27/11/2014 Put 42.500 8.860 8.860 0.000   0 8.230
BHPT48 27/11/2014 Call 43.000 0.003 0.003 0.000   0 0.005
BHPT58 27/11/2014 Put 43.000 9.360 9.360 0.000   0 8.730
BHPUH8 27/11/2014 Call 43.510 0.002 0.002 0.000   0 0.004
BHPUI8 27/11/2014 Put 43.510 9.775 9.775 0.000   132 9.160
BHPCY8 27/11/2014 Call 44.000 0.001 0.001 0.000   80 0.002
BHPCX8 27/11/2014 Put 44.000 10.360 10.360 0.000   0 9.730
BHPCZ8 27/11/2014 Call 45.000 0.001 0.001 0.000   200 0.001
BHPD18 27/11/2014 Put 45.000 11.360 11.360 0.000   0 10.730
BHPTQ8 27/11/2014 Call 45.010 0.001 0.001 0.000   0 0.001
BHPTR8 27/11/2014 Put 45.010 11.285 11.285 0.000   0 10.640
BHPZE8 27/11/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZF8 27/11/2014 Put 50.010 16.245 16.245 0.000   0 15.610
BHPZK8 18/12/2014 Call 0.010 33.765 33.765 0.000   11,000 34.400
BHPEF7 18/12/2014 Call 18.000 15.715 15.715 0.000   0 16.345
BHPEG7 18/12/2014 Put 18.000 0.002 0.002 0.000   140 0.002
BHPEN7 18/12/2014 Call 20.000 13.730 13.730 0.000   0 14.355
BHPEM7 18/12/2014 Put 20.000 0.009 0.009 0.000   12,210 0.007
BHPM37 18/12/2014 Call 22.000 11.750 11.750 0.000   0 12.365
BHPM27 18/12/2014 Put 22.000 0.020 0.020 0.000   310 0.020
BHPK49 18/12/2014 Call 24.000 9.780 9.780 0.000   0 10.390
BHPK39 18/12/2014 Put 24.000 0.045 0.045 0.000   16,826 0.035
BHPK59 18/12/2014 Call 24.010 9.770 9.770 0.000   36 10.380
BHPK69 18/12/2014 Put 24.010 0.045 0.045 0.000   1,083 0.035
BHPVS9 18/12/2014 Call 26.000 7.820 7.820 0.000   0 8.420
BHPVT9 18/12/2014 Put 26.000 0.075 0.075 0.080 500 1,930 0.055
BHPGP8 18/12/2014 Call 26.500 7.335 7.335 0.000   0 7.930
BHPGQ8 18/12/2014 Put 26.500 0.085 0.085 0.000   1,800 0.065
BHPGO8 18/12/2014 Call 26.510 7.325 7.325 0.000   0 7.925
BHPGN8 18/12/2014 Put 26.510 0.085 0.085 0.000   500 0.065
BHPIV9 18/12/2014 Call 27.000 6.850 6.850 0.000   0 7.445
BHPIW9 18/12/2014 Put 27.000 0.095 0.095 0.000   3,665 0.075
BHPTN7 18/12/2014 Call 27.510 6.355 6.355 0.000   0 6.950
BHPTO7 18/12/2014 Put 27.510 0.110 0.110 0.000   1,000 0.085
BHPBV9 18/12/2014 Call 28.000 5.880 5.880 0.000   0 6.470
BHPBW9 18/12/2014 Put 28.000 0.130 0.130 0.110 50 1,255 0.095
BHPS17 18/12/2014 Call 28.010 5.875 5.875 0.000   55 6.465
BHPRZ7 18/12/2014 Put 28.010 0.130 0.130 0.000   1,745 0.095
BHPI69 18/12/2014 Call 29.000 4.930 4.930 0.000   0 5.510
BHPI59 18/12/2014 Put 29.000 0.175 0.175 0.000   4,200 0.125
BHPFX9 18/12/2014 Call 29.010 4.920 4.920 0.000   0 5.500
BHPFW9 18/12/2014 Put 29.010 0.175 0.175 0.000   161 0.125
BHPF19 18/12/2014 Call 29.500 4.460 4.460 0.000   0 5.040
BHPF29 18/12/2014 Put 29.500 0.210 0.210 0.195 200 2,125 0.150
BHPFY9 18/12/2014 Call 29.510 4.450 4.450 0.000   0 5.030
BHPFZ9 18/12/2014 Put 29.510 0.210 0.210 0.000   0 0.150
BHPBR9 18/12/2014 Call 30.000 4.000 4.000 0.000   50 4.565
BHPBU9 18/12/2014 Put 30.000 0.250 0.250 0.000   7,684 0.175
BHPG29 18/12/2014 Call 30.010 3.990 3.990 0.000   0 4.560
BHPG19 18/12/2014 Put 30.010 0.250 0.250 0.000   0 0.180
BHPBI9 18/12/2014 Call 30.500 3.550 3.550 0.000   0 4.110
BHPBJ9 18/12/2014 Put 30.500 0.300 0.300 0.000   420 0.215
BHPC49 18/12/2014 Call 31.000 3.115 3.115 0.000   0 3.655
BHPC59 18/12/2014 Put 31.000 0.365 0.365 0.000   1,872 0.255
BHPNT9 18/12/2014 Call 31.010 3.105 3.105 0.000   1,130 3.645
BHPNS9 18/12/2014 Put 31.010 0.365 0.365 0.000   789 0.260
BHPMY7 18/12/2014 Call 31.500 2.695 2.695 0.000   80 3.215
BHPMZ7 18/12/2014 Put 31.500 0.450 0.450 0.000   3,527 0.320
BHPI79 18/12/2014 Call 32.000 2.300 2.300 0.000   747 2.795
BHPI89 18/12/2014 Put 32.000 0.550 0.550 0.535 717 10,041 0.395
BHPNU9 18/12/2014 Call 32.010 2.290 2.290 0.000   1,047 2.785
BHPNV9 18/12/2014 Put 32.010 0.550 0.550 0.000   3,663 0.390
BHPR79 18/12/2014 Call 32.500 1.920 1.920 0.000   332 2.385
BHPR89 18/12/2014 Put 32.500 0.680 0.680 0.660 200 3,358 0.485
BHPJ77 18/12/2014 Call 32.510 1.915 1.915 0.000   110 2.380
BHPJ67 18/12/2014 Put 32.510 0.675 0.675 0.000   620 0.485
BHPBX9 18/12/2014 Call 33.000 1.580 1.580 0.000   540 2.005
BHPBY9 18/12/2014 Put 33.000 0.835 0.835 0.810 749 9,820 0.605
BHPMP9 18/12/2014 Call 33.010 1.570 1.570 0.000   120 2.000
BHPMQ9 18/12/2014 Put 33.010 0.835 0.835 0.000   1,659 0.605
BHPLW9 18/12/2014 Call 33.500 1.270 1.270 1.310 100 4,157 1.655
BHPLX9 18/12/2014 Put 33.500 1.030 1.030 0.960 10 3,197 0.755
BHPJ87 18/12/2014 Call 33.510 1.265 1.265 0.000   280 1.650
BHPJ97 18/12/2014 Put 33.510 1.020 1.020 0.950 100 1,452 0.750
BHPIF9 18/12/2014 Call 34.000 1.000 1.000 1.000 135 6,828 1.340
BHPI99 18/12/2014 Put 34.000 1.260 1.260 1.200 250 9,172 0.940
BHPMU9 18/12/2014 Call 34.010 0.990 0.990 1.010 42 400 1.330
BHPMR9 18/12/2014 Put 34.010 1.250 1.250 0.000 75 2,675 0.935
BHPLB9 18/12/2014 Call 34.500 0.765 0.765 0.775 1,175 1,773 1.055
BHPLC9 18/12/2014 Put 34.500 1.525 1.525 0.000   3,114 1.160
BHPJB7 18/12/2014 Call 34.510 0.760 0.760 0.820 35 795 1.045
BHPJA7 18/12/2014 Put 34.510 1.515 1.515 0.000 15 700 1.150
BHPBZ9 18/12/2014 Call 35.000 0.570 0.570 0.585 110 7,454 0.810
BHPC19 18/12/2014 Put 35.000 1.835 1.835 0.000   7,039 1.420
BHPMV9 18/12/2014 Call 35.010 0.565 0.565 0.590 50 2,389 0.805
BHPMW9 18/12/2014 Put 35.010 1.820 1.820 0.000   3,087 1.410
BHPLT9 18/12/2014 Call 35.500 0.415 0.415 0.430 70 5,139 0.610
BHPLU9 18/12/2014 Put 35.500 2.185 2.185 0.000   1,875 1.725
BHPL78 18/12/2014 Call 35.510 0.415 0.415 0.430 80 674 0.605
BHPL88 18/12/2014 Put 35.510 2.165 2.165 2.070 170 936 1.710
BHPC29 18/12/2014 Call 36.000 0.300 0.300 0.325 78 7,058 0.445
BHPC39 18/12/2014 Put 36.000 2.575 2.575 0.000 10 7,546 2.070
BHPMY9 18/12/2014 Call 36.010 0.295 0.295 0.000   2,102 0.445
BHPMX9 18/12/2014 Put 36.010 2.545 2.545 0.000 80 3,636 2.045
BHPLR9 18/12/2014 Call 36.500 0.210 0.210 0.000 30 1,964 0.320
BHPLS9 18/12/2014 Put 36.500 2.995 2.995 0.000   1,180 2.450
BHPXS8 18/12/2014 Call 36.510 0.210 0.210 0.220 20 328 0.315
BHPXR8 18/12/2014 Put 36.510 2.955 2.955 0.000   580 2.420
BHPPX9 18/12/2014 Call 37.000 0.145 0.145 0.150 130 10,837 0.225
BHPPY9 18/12/2014 Put 37.000 3.440 3.440 0.000   11,444 2.865
BHPMZ9 18/12/2014 Call 37.010 0.145 0.145 0.000   1,412 0.225
BHPN19 18/12/2014 Put 37.010 3.395 3.395 0.000   5,888 2.830
BHPLH9 18/12/2014 Call 37.500 0.100 0.100 0.000   4,619 0.155
BHPLQ9 18/12/2014 Put 37.500 3.905 3.905 3.805 10 1,360 3.310
BHPR68 18/12/2014 Call 37.510 0.105 0.105 0.000   193 0.155
BHPR78 18/12/2014 Put 37.510 3.850 3.850 0.000   920 3.260
BHPME7 18/12/2014 Call 38.000 0.070 0.070 0.000   3,599 0.110
BHPMF7 18/12/2014 Put 38.000 4.385 4.385 0.000   1,012 3.775
BHPN39 18/12/2014 Call 38.010 0.075 0.075 0.000   1,693 0.110
BHPN29 18/12/2014 Put 38.010 4.320 4.320 0.000   957 3.715
BHPLD9 18/12/2014 Call 38.500 0.055 0.055 0.000   3,190 0.075
BHPLE9 18/12/2014 Put 38.500 4.875 4.875 0.000   400 4.255
BHPJB8 18/12/2014 Call 38.510 0.055 0.055 0.000   307 0.075
BHPJA8 18/12/2014 Put 38.510 4.800 4.800 0.000   1,916 4.185
BHPUC7 18/12/2014 Call 39.000 0.040 0.040 0.000   8,714 0.055
BHPUD7 18/12/2014 Put 39.000 5.370 5.370 0.000   0 4.740
BHPLA8 18/12/2014 Call 39.010 0.040 0.040 0.000   1,935 0.055
BHPL98 18/12/2014 Put 39.010 5.290 5.290 0.000   2,207 4.665
BHPLF9 18/12/2014 Call 39.500 0.030 0.030 0.000   1,876 0.040
BHPLG9 18/12/2014 Put 39.500 5.870 5.870 0.000   0 5.235
BHPJC7 18/12/2014 Call 39.510 0.030 0.030 0.000   1,915 0.040
BHPJD7 18/12/2014 Put 39.510 5.780 5.780 0.000   75 5.150
BHPIG9 18/12/2014 Call 40.000 0.025 0.025 0.000   11,784 0.030
BHPIH9 18/12/2014 Put 40.000 6.365 6.365 0.000   2,000 5.735
BHPCR7 18/12/2014 Call 40.010 0.025 0.025 0.000   1,293 0.030
BHPCS7 18/12/2014 Put 40.010 6.275 6.275 0.000   2,496 5.640
BHPKY9 18/12/2014 Call 40.500 0.020 0.020 0.000   1,427 0.025
BHPLA9 18/12/2014 Put 40.500 6.865 6.865 0.000   0 6.235
BHPJF7 18/12/2014 Call 40.510 0.020 0.020 0.000   123 0.025
BHPJE7 18/12/2014 Put 40.510 6.770 6.770 0.000   65 6.135
BHPLD8 18/12/2014 Call 41.000 0.015 0.015 0.000   1,515 0.020
BHPLE8 18/12/2014 Put 41.000 7.365 7.365 0.000   0 6.735
BHPJG7 18/12/2014 Call 41.010 0.015 0.015 0.000   565 0.020
BHPJH7 18/12/2014 Put 41.010 7.265 7.265 0.000   324 6.630
BHPP49 18/12/2014 Call 41.500 0.015 0.015 0.000   2,043 0.015
BHPP89 18/12/2014 Put 41.500 7.865 7.865 0.000   0 7.235
BHPJJ7 18/12/2014 Call 41.510 0.015 0.015 0.000   20 0.020
BHPJI7 18/12/2014 Put 41.510 7.760 7.760 0.000   110 7.130
BHPR98 18/12/2014 Call 42.000 0.010 0.010 0.000   3,420 0.015
BHPRF8 18/12/2014 Put 42.000 8.360 8.360 0.000   0 7.730
BHPGM9 18/12/2014 Call 42.010 0.010 0.010 0.000   1,313 0.015
BHPGN9 18/12/2014 Put 42.010 8.255 8.255 0.000   558 7.625
BHPZX9 18/12/2014 Call 42.500 0.008 0.008 0.000   1,405 0.010
BHPZY9 18/12/2014 Put 42.500 8.860 8.860 0.000   0 8.230
BHPJK7 18/12/2014 Call 42.510 0.008 0.008 0.000   0 0.010
BHPJL7 18/12/2014 Put 42.510 8.750 8.750 0.000   210 8.125
BHPCO9 18/12/2014 Call 43.000 0.006 0.006 0.000   1,450 0.009
BHPCP9 18/12/2014 Put 43.000 9.360 9.360 0.000   0 8.730
BHPN49 18/12/2014 Call 43.010 0.006 0.006 0.000   1,460 0.009
BHPN79 18/12/2014 Put 43.010 9.240 9.240 0.000   688 8.620
BHPQW9 18/12/2014 Call 44.000 0.003 0.003 0.000   381 0.005
BHPQX9 18/12/2014 Put 44.000 10.360 10.360 0.000   0 9.730
BHPIN7 18/12/2014 Call 44.010 0.003 0.003 0.000   0 0.005
BHPIO7 18/12/2014 Put 44.010 10.230 10.230 0.000   3,084 9.615
BHPT97 18/12/2014 Call 45.000 0.002 0.002 0.000   1,665 0.002
BHPTA7 18/12/2014 Put 45.000 11.360 11.360 0.000   0 10.730
BHPCU7 18/12/2014 Call 45.010 0.002 0.002 0.000   400 0.003
BHPCT7 18/12/2014 Put 45.010 11.225 11.225 0.000   185 10.605
BHPS37 18/12/2014 Call 46.000 0.001 0.001 0.000   425 0.001
BHPS27 18/12/2014 Put 46.000 12.360 12.360 0.000   0 11.730
BHPMN7 18/12/2014 Call 46.010 0.001 0.001 0.000   825 0.001
BHPMM7 18/12/2014 Put 46.010 12.215 12.215 0.000   590 11.595
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 12.860 12.860 0.000   0 12.230
BHPS97 18/12/2014 Call 47.000 0.000 0.000 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 13.360 13.360 0.000   0 12.730
BHPCV7 18/12/2014 Call 47.010 0.000 0.000 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 13.210 13.210 0.000   80 12.585
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 14.200 14.200 0.000   0 13.570
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 16.360 16.360 0.000   0 15.730
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 20.155 20.155 20.100 15 106 19.520
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 23.360 23.360 0.000   0 22.730
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   399 0.000
BHPN87 18/12/2014 Put 60.000 26.360 26.360 0.000   0 25.730
BHPRL8 29/01/2015 Call 24.000 9.890 9.890 0.000   0 10.490
BHPRM8 29/01/2015 Put 24.000 0.070 0.070 0.000   1,008 0.060
BHPRO8 29/01/2015 Call 25.000 8.925 8.925 0.000   0 9.520
BHPRN8 29/01/2015 Put 25.000 0.090 0.090 0.080 400 1,466 0.080
BHPFL9 29/01/2015 Call 27.000 7.005 7.005 0.000   0 7.595
BHPFK9 29/01/2015 Put 27.000 0.150 0.150 0.000   200 0.130
BHPFM9 29/01/2015 Call 27.500 6.530 6.530 0.000   0 7.115
BHPFN9 29/01/2015 Put 27.500 0.180 0.180 0.000   0 0.150
BHPFP9 29/01/2015 Call 28.000 6.060 6.060 0.000   0 6.640
BHPFO9 29/01/2015 Put 28.000 0.205 0.205 0.000   127 0.170
BHPFQ9 29/01/2015 Call 28.500 5.595 5.595 0.000   0 6.165
BHPFR9 29/01/2015 Put 28.500 0.240 0.240 0.000   100 0.200
BHPF39 29/01/2015 Call 29.000 5.135 5.135 0.000   0 5.695
BHPF49 29/01/2015 Put 29.000 0.280 0.280 0.000   1,042 0.230
BHPF59 29/01/2015 Call 29.500 4.685 4.685 0.000   0 5.235
BHPF69 29/01/2015 Put 29.500 0.325 0.325 0.000   284 0.270
BHPDO9 29/01/2015 Call 30.000 4.250 4.250 0.000   0 4.780
BHPDP9 29/01/2015 Put 30.000 0.390 0.390 0.000   95 0.310
BHPBK9 29/01/2015 Call 30.500 3.820 3.820 0.000   0 4.335
BHPBL9 29/01/2015 Put 30.500 0.455 0.455 0.000   250 0.370
BHPZN8 29/01/2015 Call 31.000 3.410 3.410 0.000   0 3.900
BHPZO8 29/01/2015 Put 31.000 0.540 0.540 0.000   1,827 0.430
BHPG49 29/01/2015 Call 31.010 3.400 3.400 0.000   0 3.895
BHPG39 29/01/2015 Put 31.010 0.535 0.535 0.525 80 60 0.430
BHPYS8 29/01/2015 Call 31.500 3.015 3.015 0.000   0 3.485
BHPYT8 29/01/2015 Put 31.500 0.640 0.640 0.600 40 2,672 0.515
BHPWL8 29/01/2015 Call 32.000 2.635 2.635 0.000   0 3.075
BHPWM8 29/01/2015 Put 32.000 0.760 0.760 0.000   765 0.610
BHPWF8 29/01/2015 Call 32.500 2.285 2.285 0.000   2,002 2.700
BHPWG8 29/01/2015 Put 32.500 0.910 0.910 0.000   2,327 0.725
BHPVQ8 29/01/2015 Call 33.000 1.950 1.950 2.010 50 1,678 2.335
BHPVR8 29/01/2015 Put 33.000 1.075 1.075 0.000   3,310 0.865
BHPPW8 29/01/2015 Call 33.010 1.945 1.945 0.000   110 2.325
BHPPV8 29/01/2015 Put 33.010 1.065 1.065 0.000   1,040 0.855
BHPUD8 29/01/2015 Call 33.500 1.645 1.645 1.670 50 116 1.990
BHPUE8 29/01/2015 Put 33.500 1.270 1.270 0.000   620 1.020
BHPSP8 29/01/2015 Call 34.000 1.375 1.375 1.400 50 1,949 1.685
BHPSQ8 29/01/2015 Put 34.000 1.500 1.500 0.000   1,746 1.215
BHPPX8 29/01/2015 Call 34.010 1.365 1.365 0.000   250 1.675
BHPQA8 29/01/2015 Put 34.010 1.480 1.480 0.000   278 1.200
BHPS58 29/01/2015 Call 34.500 1.125 1.125 1.095 80 446 1.400
BHPS68 29/01/2015 Put 34.500 1.760 1.760 0.000   132 1.430
BHPR88 29/01/2015 Call 35.000 0.905 0.905 0.895 508 2,203 1.140
BHPRK8 29/01/2015 Put 35.000 2.045 2.045 0.000   1,842 1.675
BHPQC8 29/01/2015 Call 35.010 0.900 0.900 0.000   130 1.140
BHPQB8 29/01/2015 Put 35.010 2.015 2.015 0.000   100 1.655
BHPPR8 29/01/2015 Call 35.500 0.725 0.725 0.000   621 0.925
BHPPS8 29/01/2015 Put 35.500 2.370 2.370 0.000   236 1.960
BHPXU8 29/01/2015 Call 35.510 0.715 0.715 0.000   220 0.920
BHPXT8 29/01/2015 Put 35.510 2.330 2.330 0.000   140 1.930
BHPN28 29/01/2015 Call 36.000 0.565 0.565 0.570 20 4,631 0.735
BHPN38 29/01/2015 Put 36.000 2.725 2.725 0.000   683 2.275
BHPQD8 29/01/2015 Call 36.010 0.560 0.560 0.000   1,098 0.730
BHPQE8 29/01/2015 Put 36.010 2.675 2.675 0.000   713 2.230
BHPPT8 29/01/2015 Call 36.500 0.435 0.435 0.415 30 1,647 0.575
BHPPU8 29/01/2015 Put 36.500 3.110 3.110 0.000   190 2.620
BHPGU9 29/01/2015 Call 36.510 0.435 0.435 0.000   0 0.570
BHPGT9 29/01/2015 Put 36.510 3.045 3.045 0.000   0 2.570
BHPMX8 29/01/2015 Call 37.000 0.330 0.330 0.000   1,378 0.440
BHPMY8 29/01/2015 Put 37.000 3.525 3.525 0.000   40 2.995
BHPQH8 29/01/2015 Call 37.010 0.330 0.330 0.000   1,220 0.440
BHPQF8 29/01/2015 Put 37.010 3.445 3.445 0.000   451 2.930
BHPP38 29/01/2015 Call 37.500 0.250 0.250 0.000   489 0.335
BHPP48 29/01/2015 Put 37.500 3.960 3.960 0.000   10 3.405
BHPPL8 29/01/2015 Call 38.000 0.190 0.190 0.000   1,883 0.250
BHPPM8 29/01/2015 Put 38.000 4.420 4.420 0.000   0 3.835
BHPP58 29/01/2015 Call 38.500 0.140 0.140 0.000   120 0.185
BHPP68 29/01/2015 Put 38.500 4.895 4.895 0.000   61 4.290
BHPPN8 29/01/2015 Call 39.000 0.105 0.105 0.000   260 0.135
BHPPO8 29/01/2015 Put 39.000 5.380 5.380 0.000   0 4.765
BHPP18 29/01/2015 Call 39.500 0.075 0.075 0.000   571 0.100
BHPP28 29/01/2015 Put 39.500 5.875 5.875 0.000   0 5.250
BHPZ58 29/01/2015 Call 39.510 0.075 0.075 0.000   0 0.100
BHPZ48 29/01/2015 Put 39.510 5.720 5.720 0.000   0 5.100
BHPP98 29/01/2015 Call 40.000 0.055 0.055 0.000   175 0.070
BHPPK8 29/01/2015 Put 40.000 6.370 6.370 0.000   0 5.740
BHPYO8 29/01/2015 Call 40.010 0.055 0.055 0.000   0 0.070
BHPYP8 29/01/2015 Put 40.010 6.205 6.205 0.000   100 5.580
BHPNY8 29/01/2015 Call 40.500 0.040 0.040 0.000   46 0.050
BHPNZ8 29/01/2015 Put 40.500 6.870 6.870 0.000   0 6.235
BHPP78 29/01/2015 Call 41.000 0.030 0.030 0.000   160 0.035
BHPP88 29/01/2015 Put 41.000 7.370 7.370 0.000   0 6.735
BHPN48 29/01/2015 Call 41.500 0.020 0.020 0.000   94 0.025
BHPN58 29/01/2015 Put 41.500 7.870 7.870 0.000   0 7.235
BHPPP8 29/01/2015 Call 42.000 0.015 0.015 0.000   0 0.020
BHPPQ8 29/01/2015 Put 42.000 8.370 8.370 0.000   0 7.735
BHPMZ8 29/01/2015 Call 42.500 0.010 0.010 0.000   15 0.010
BHPN18 29/01/2015 Put 42.500 8.865 8.865 0.000   0 8.235
BHPT68 29/01/2015 Call 43.000 0.007 0.007 0.000   0 0.009
BHPT78 29/01/2015 Put 43.000 9.365 9.365 0.000   0 8.730
BHPRP8 29/01/2015 Call 44.000 0.003 0.003 0.000   0 0.004
BHPRT8 29/01/2015 Put 44.000 10.365 10.365 0.000   0 9.730
BHPRV8 29/01/2015 Call 44.500 0.002 0.002 0.000   0 0.003
BHPRU8 29/01/2015 Put 44.500 10.865 10.865 0.000   0 10.230
BHPRW8 29/01/2015 Call 45.000 0.002 0.002 0.000   0 0.002
BHPRX8 29/01/2015 Put 45.000 11.360 11.360 0.000   0 10.730
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 33.380 33.380 0.000   0 32.745
BHPI39 26/02/2015 Call 24.000 9.965 9.965 0.000   0 10.580
BHPI29 26/02/2015 Put 24.000 0.095 0.095 0.000   0 0.090
BHPGZ9 26/02/2015 Call 25.000 8.995 8.995 0.000   0 9.615
BHPI19 26/02/2015 Put 25.000 0.125 0.125 0.000   0 0.115
BHPF79 26/02/2015 Call 29.000 5.285 5.285 0.000   0 5.865
BHPF89 26/02/2015 Put 29.000 0.380 0.380 0.000   30 0.320
BHPF99 26/02/2015 Call 29.500 4.855 4.855 0.000   0 5.410
BHPFF9 26/02/2015 Put 29.500 0.435 0.435 0.000   0 0.365
BHPDQ9 26/02/2015 Call 30.000 4.430 4.430 0.000   700 4.975
BHPDR9 26/02/2015 Put 30.000 0.500 0.500 0.000   560 0.425
BHPBM9 26/02/2015 Call 30.500 4.025 4.025 0.000   0 4.545
BHPBO9 26/02/2015 Put 30.500 0.585 0.585 0.000   70 0.485
BHPZP8 26/02/2015 Call 31.000 3.620 3.620 0.000   0 4.130
BHPZQ8 26/02/2015 Put 31.000 0.675 0.675 0.650 50 298 0.565
BHPG69 26/02/2015 Call 31.010 3.615 3.615 0.000   0 4.120
BHPG59 26/02/2015 Put 31.010 0.670 0.670 0.000   10 0.560
BHPYU8 26/02/2015 Call 31.500 3.245 3.245 0.000   80 3.725
BHPYV8 26/02/2015 Put 31.500 0.795 0.795 0.000   1,164 0.655
BHPWN8 26/02/2015 Call 32.000 2.875 2.875 0.000   272 3.345
BHPWO8 26/02/2015 Put 32.000 0.920 0.920 0.000 15 350 0.770
BHPWH8 26/02/2015 Call 32.500 2.530 2.530 0.000   240 2.965
BHPWI8 26/02/2015 Put 32.500 1.075 1.075 0.000   296 0.890
BHPVS8 26/02/2015 Call 33.000 2.205 2.205 0.000   247 2.620
BHPVT8 26/02/2015 Put 33.000 1.250 1.250 0.000   2,121 1.045
BHPVG8 26/02/2015 Call 33.500 1.900 1.900 0.000   124 2.285
BHPVH8 26/02/2015 Put 33.500 1.445 1.445 1.400 40 140 1.210
BHPUR8 26/02/2015 Call 34.000 1.625 1.625 0.000   60 1.980
BHPUS8 26/02/2015 Put 34.000 1.675 1.675 0.000   2,140 1.405
BHPVE8 26/02/2015 Call 34.500 1.365 1.365 0.000   234 1.695
BHPVF8 26/02/2015 Put 34.500 1.920 1.920 0.000   155 1.620
BHPUV8 26/02/2015 Call 35.000 1.145 1.145 0.000   84 1.435
BHPUW8 26/02/2015 Put 35.000 2.200 2.200 0.000   179 1.860
BHPXA8 26/02/2015 Call 35.010 1.135 1.135 0.000   20 1.430
BHPXK8 26/02/2015 Put 35.010 2.160 2.160 0.000   230 1.835
BHPVK8 26/02/2015 Call 35.500 0.945 0.945 0.000   678 1.210
BHPVL8 26/02/2015 Put 35.500 2.510 2.510 0.000   30 2.140
BHPUX8 26/02/2015 Call 36.000 0.765 0.765 0.000   146 1.000
BHPV58 26/02/2015 Put 36.000 2.840 2.840 0.000   0 2.435
BHPXM8 26/02/2015 Call 36.010 0.765 0.765 0.000   87 0.995
BHPXL8 26/02/2015 Put 36.010 2.780 2.780 0.000   40 2.390
BHPVI8 26/02/2015 Call 36.500 0.620 0.620 0.000   37 0.820
BHPVJ8 26/02/2015 Put 36.500 3.205 3.205 0.000   0 2.765
BHPVA8 26/02/2015 Call 37.000 0.495 0.495 0.000   325 0.670
BHPVB8 26/02/2015 Put 37.000 3.590 3.590 0.000   0 3.125
BHPXN8 26/02/2015 Call 37.010 0.490 0.490 0.000   20 0.665
BHPXO8 26/02/2015 Put 37.010 3.495 3.495 0.000   0 3.045
BHPUP8 26/02/2015 Call 37.500 0.385 0.385 0.000   55 0.535
BHPUQ8 26/02/2015 Put 37.500 4.000 4.000 0.000   18 3.500
BHPZH8 26/02/2015 Call 37.510 0.385 0.385 0.000   0 0.530
BHPZG8 26/02/2015 Put 37.510 3.885 3.885 0.000   53 3.410
BHPVC8 26/02/2015 Call 38.000 0.300 0.300 0.000   2,958 0.425
BHPVD8 26/02/2015 Put 38.000 4.440 4.440 0.000   30 3.910
BHPZI8 26/02/2015 Call 38.010 0.300 0.300 0.000   0 0.420
BHPZJ8 26/02/2015 Put 38.010 4.295 4.295 0.000   0 3.800
BHPUL8 26/02/2015 Call 38.500 0.230 0.230 0.000   260 0.335
BHPUM8 26/02/2015 Put 38.500 4.895 4.895 0.000   0 4.340
BHPV88 26/02/2015 Call 39.000 0.175 0.175 0.000   150 0.255
BHPV98 26/02/2015 Put 39.000 5.370 5.370 0.000   0 4.790
BHPUN8 26/02/2015 Call 39.500 0.140 0.140 0.000   0 0.200
BHPUO8 26/02/2015 Put 39.500 5.865 5.865 0.000   0 5.260
BHPZ78 26/02/2015 Call 39.510 0.140 0.140 0.000   0 0.200
BHPZ68 26/02/2015 Put 39.510 5.645 5.645 0.000   0 5.080
BHPV68 26/02/2015 Call 40.000 0.110 0.110 0.000   350 0.160
BHPV78 26/02/2015 Put 40.000 6.360 6.360 0.000   0 5.740
BHPYK8 26/02/2015 Call 40.010 0.115 0.115 0.000   0 0.160
BHPYL8 26/02/2015 Put 40.010 6.130 6.130 0.000   0 5.540
BHPUT8 26/02/2015 Call 40.500 0.095 0.095 0.000   0 0.130
BHPUU8 26/02/2015 Put 40.500 6.860 6.860 0.000   0 6.235
BHPFH8 26/03/2015 Call 0.010 33.295 33.295 0.000   0 33.945
BHPEU9 26/03/2015 Call 22.010 11.235 11.235 0.000   0 11.875
BHPEV9 26/03/2015 Put 22.010 0.050 0.050 0.000   0 0.055
BHPET9 26/03/2015 Call 22.510 10.760 10.760 0.000   0 11.400
BHPES9 26/03/2015 Put 22.510 0.070 0.070 0.000   0 0.070
BHPUR7 26/03/2015 Call 23.010 10.290 10.290 0.000   0 10.925
BHPUQ7 26/03/2015 Put 23.010 0.090 0.090 0.000   30 0.090
BHPUS7 26/03/2015 Call 23.510 9.825 9.825 0.000   0 10.460
BHPUT7 26/03/2015 Put 23.510 0.120 0.120 0.000   350 0.115
BHPU57 26/03/2015 Call 24.000 9.980 9.980 0.000   0 10.610
BHPU47 26/03/2015 Put 24.000 0.150 0.150 0.000   1,969 0.150
BHPUV7 26/03/2015 Call 24.010 9.360 9.360 0.000   414 9.995
BHPUU7 26/03/2015 Put 24.010 0.150 0.150 0.000   200 0.150
BHPE29 26/03/2015 Call 24.510 8.890 8.890 0.000   0 9.520
BHPE19 26/03/2015 Put 24.510 0.175 0.175 0.000   350 0.165
BHPC28 26/03/2015 Call 25.010 8.420 8.420 0.000   11 9.045
BHPC18 26/03/2015 Put 25.010 0.200 0.200 0.000   320 0.185
BHPXO9 26/03/2015 Call 27.000 7.130 7.130 0.000   0 7.730
BHPXP9 26/03/2015 Put 27.000 0.340 0.340 0.000   6,077 0.290
BHPTZ7 26/03/2015 Call 28.010 5.675 5.675 0.000   280 6.250
BHPU17 26/03/2015 Put 28.010 0.440 0.440 0.420 60 350 0.370
BHPQD9 26/03/2015 Call 29.000 5.305 5.305 0.000   0 5.875
BHPQE9 26/03/2015 Put 29.000 0.575 0.575 0.000   419 0.480
BHPFG9 26/03/2015 Call 29.500 4.875 4.875 0.000   0 5.425
BHPFH9 26/03/2015 Put 29.500 0.660 0.660 0.000   0 0.545
BHPQH9 26/03/2015 Call 30.000 4.450 4.450 0.000   20 4.985
BHPQI9 26/03/2015 Put 30.000 0.755 0.755 0.000   912 0.630
BHPTV7 26/03/2015 Call 30.010 3.995 3.995 0.000   2 4.505
BHPTW7 26/03/2015 Put 30.010 0.755 0.755 0.000   637 0.625
BHPBP9 26/03/2015 Call 30.500 4.045 4.045 0.000   0 4.560
BHPBQ9 26/03/2015 Put 30.500 0.870 0.870 0.000   80 0.715
BHPQB9 26/03/2015 Call 31.000 3.650 3.650 0.000   15 4.145
BHPQC9 26/03/2015 Put 31.000 0.995 0.995 0.000   4,073 0.830
BHPSV7 26/03/2015 Call 31.010 3.240 3.240 3.500 5 2,923 3.710
BHPSU7 26/03/2015 Put 31.010 0.995 0.995 0.000   540 0.825
BHPYW8 26/03/2015 Call 31.500 3.275 3.275 0.000   0 3.745
BHPYX8 26/03/2015 Put 31.500 1.150 1.150 0.000   95 0.950
BHPQF9 26/03/2015 Call 32.000 2.910 2.910 0.000   500 3.360
BHPQG9 26/03/2015 Put 32.000 1.305 1.305 0.000   1,277 1.095
BHPSW7 26/03/2015 Call 32.010 2.555 2.555 0.000   127 2.975
BHPSX7 26/03/2015 Put 32.010 1.305 1.305 0.000   1,831 1.085
BHPQH7 26/03/2015 Call 32.500 2.575 2.575 0.000   0 3.000
BHPQI7 26/03/2015 Put 32.500 1.500 1.500 0.000   1,435 1.250
BHPSS7 26/03/2015 Call 32.510 2.245 2.245 0.000   171 2.640
BHPST7 26/03/2015 Put 32.510 1.490 1.490 0.000   95 1.245
BHPQL9 26/03/2015 Call 33.000 2.250 2.250 0.000   1,262 2.655
BHPQM9 26/03/2015 Put 33.000 1.705 1.705 0.000   2,637 1.435
BHPSZ7 26/03/2015 Call 33.010 1.955 1.955 0.000   75 2.325
BHPSY7 26/03/2015 Put 33.010 1.700 1.700 0.000   875 1.425
BHPQJ7 26/03/2015 Call 33.500 1.960 1.960 0.000   0 2.330
BHPQK7 26/03/2015 Put 33.500 1.945 1.945 1.840 14 185 1.630
BHPQN9 26/03/2015 Call 34.000 1.685 1.685 0.000   112 2.030
BHPQO9 26/03/2015 Put 34.000 2.195 2.195 0.000   8,286 1.860
BHPSA7 26/03/2015 Call 34.010 1.450 1.450 0.000   190 1.760
BHPSB7 26/03/2015 Put 34.010 2.185 2.185 2.150 80 3,585 1.850
BHPQ97 26/03/2015 Call 34.500 1.445 1.445 0.000   840 1.750
BHPQA7 26/03/2015 Put 34.500 2.475 2.475 0.000   760 2.100
BHPQJ9 26/03/2015 Call 35.000 1.220 1.220 0.000   2,591 1.505
BHPQK9 26/03/2015 Put 35.000 2.775 2.775 0.000   872 2.380
BHPSC7 26/03/2015 Call 35.010 1.040 1.040 0.000   133 1.290
BHPSD7 26/03/2015 Put 35.010 2.760 2.760 0.000   1,185 2.365
BHPQB7 26/03/2015 Call 35.500 1.025 1.025 0.000   885 1.275
BHPQC7 26/03/2015 Put 35.500 3.095 3.095 0.000   2,934 2.670
BHPWJ8 26/03/2015 Call 35.510 0.870 0.870 0.000   8 1.090
BHPWK8 26/03/2015 Put 35.510 3.085 3.085 0.000   70 2.660
BHPQR9 26/03/2015 Call 36.000 0.850 0.850 0.000   2,505 1.075
BHPQS9 26/03/2015 Put 36.000 3.440 3.440 0.000   3,916 2.990
BHPSF7 26/03/2015 Call 36.010 0.720 0.720 0.000   200 0.915
BHPSE7 26/03/2015 Put 36.010 3.425 3.425 0.000   330 2.975
BHPQL7 26/03/2015 Call 36.500 0.700 0.700 0.740 1,000 1,153 0.895
BHPQM7 26/03/2015 Put 36.500 3.800 3.800 0.000   2,280 3.325
BHPSR7 26/03/2015 Call 36.510 0.590 0.590 0.000   142 0.760
BHPSQ7 26/03/2015 Put 36.510 3.785 3.785 0.000   275 3.310
BHPQP9 26/03/2015 Call 37.000 0.570 0.570 0.000   2,302 0.740
BHPQQ9 26/03/2015 Put 37.000 4.185 4.185 0.000   484 3.680
BHPSG7 26/03/2015 Call 37.010 0.480 0.480 0.000   1,033 0.630
BHPSH7 26/03/2015 Put 37.010 4.165 4.165 0.000   2,237 3.665
BHPQN7 26/03/2015 Call 37.500 0.460 0.460 0.000   398 0.610
BHPQO7 26/03/2015 Put 37.500 4.575 4.575 0.000   407 4.060
BHPW98 26/03/2015 Call 37.510 0.385 0.385 0.000   200 0.510
BHPWA8 26/03/2015 Put 37.510 4.560 4.560 0.000   684 4.040
BHPVN9 26/03/2015 Call 38.000 0.370 0.370 0.000   17,226 0.490
BHPVW9 26/03/2015 Put 38.000 4.990 4.990 0.000   1,127 4.450
BHPSJ7 26/03/2015 Call 38.010 0.310 0.310 0.000   340 0.415
BHPSI7 26/03/2015 Put 38.010 4.970 4.970 0.000   2,140 4.430
BHPQF7 26/03/2015 Call 38.500 0.290 0.290 0.000   5,145 0.395
BHPQG7 26/03/2015 Put 38.500 5.415 5.415 0.000   840 4.860
BHPF37 26/03/2015 Call 39.000 0.225 0.225 0.000   3,808 0.310
BHPF47 26/03/2015 Put 39.000 5.855 5.855 0.000   2,127 5.285
BHPT17 26/03/2015 Call 39.010 0.190 0.190 0.000   286 0.265
BHPT27 26/03/2015 Put 39.010 5.830 5.830 0.000   832 5.265
BHPQD7 26/03/2015 Call 39.500 0.180 0.180 0.000   2,186 0.245
BHPQE7 26/03/2015 Put 39.500 6.300 6.300 0.000   178 5.725
BHPZ98 26/03/2015 Call 39.510 0.150 0.150 0.000   0 0.205
BHPZ88 26/03/2015 Put 39.510 6.275 6.275 0.000   40 5.700
BHPCJ8 26/03/2015 Call 40.000 0.140 0.140 0.170 10 1,850 0.190
BHPCK8 26/03/2015 Put 40.000 6.755 6.755 0.000   606 6.175
BHPT47 26/03/2015 Call 40.010 0.115 0.115 0.000   960 0.160
BHPT37 26/03/2015 Put 40.010 6.730 6.730 0.000   658 6.145
BHPSM7 26/03/2015 Call 40.500 0.110 0.110 0.000   475 0.145
BHPSN7 26/03/2015 Put 40.500 7.225 7.225 0.000   200 6.630
BHPE58 26/03/2015 Call 41.000 0.085 0.085 0.000   1,321 0.115
BHPE68 26/03/2015 Put 41.000 7.695 7.695 0.000   446 7.100
BHPC58 26/03/2015 Call 41.010 0.075 0.075 0.000   50 0.100
BHPC48 26/03/2015 Put 41.010 7.665 7.665 0.000   285 7.070
BHPTF7 26/03/2015 Call 41.500 0.070 0.070 0.000   299 0.090
BHPTG7 26/03/2015 Put 41.500 8.175 8.175 0.000   63 7.570
BHPUY8 26/03/2015 Call 42.000 0.055 0.055 0.000   1,052 0.070
BHPUZ8 26/03/2015 Put 42.000 8.660 8.660 0.000   141 8.050
BHPC68 26/03/2015 Call 42.010 0.050 0.050 0.000   1,017 0.060
BHPC78 26/03/2015 Put 42.010 8.625 8.625 0.000   627 8.020
BHPMT8 26/03/2015 Call 42.500 0.045 0.045 0.000   200 0.055
BHPMU8 26/03/2015 Put 42.500 9.145 9.145 0.000   0 8.535
BHPB17 26/03/2015 Call 43.000 0.035 0.035 0.000   849 0.045
BHPB27 26/03/2015 Put 43.000 9.635 9.635 0.000   50 9.020
BHPC98 26/03/2015 Call 43.010 0.030 0.030 0.000   0 0.040
BHPC88 26/03/2015 Put 43.010 9.600 9.600 0.000   365 8.990
BHPCF8 26/03/2015 Call 44.010 0.020 0.020 0.000   350 0.025
BHPCG8 26/03/2015 Put 44.010 10.585 10.585 0.000   152 9.960
BHPZL7 26/03/2015 Call 45.010 0.010 0.010 0.000   0 0.015
BHPZK7 26/03/2015 Put 45.010 11.570 11.570 0.000   166 10.935
BHPFI8 26/03/2015 Call 45.510 0.009 0.009 0.000   250 0.010
BHPFJ8 26/03/2015 Put 45.510 12.060 12.060 0.000   31 11.425
BHPZM7 26/03/2015 Call 46.010 0.007 0.007 0.000   350 0.008
BHPZN7 26/03/2015 Put 46.010 12.555 12.555 0.000   68 11.915
BHPZY7 26/03/2015 Call 48.500 0.002 0.002 0.000   450 0.002
BHPB18 26/03/2015 Put 48.500 15.060 15.060 0.000   22 14.420
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 20.455 20.455 0.000   75 19.810
BHPV19 25/06/2015 Call 20.000 13.885 13.885 0.000   0 14.505
BHPUZ9 25/06/2015 Put 20.000 0.115 0.115 0.000   10 0.085
BHPD39 25/06/2015 Call 20.500 13.395 13.395 0.000   0 14.020
BHPD29 25/06/2015 Put 20.500 0.130 0.130 0.000   0 0.105
BHPIH8 25/06/2015 Call 21.000 12.905 12.905 0.000   0 13.535
BHPII8 25/06/2015 Put 21.000 0.140 0.140 0.000   400 0.120
BHPD69 25/06/2015 Call 21.010 12.455 12.455 0.000   0 13.085
BHPD79 25/06/2015 Put 21.010 0.140 0.140 0.000   0 0.120
BHPCZ9 25/06/2015 Call 21.500 12.420 12.420 0.000   0 13.045
BHPD19 25/06/2015 Put 21.500 0.160 0.160 0.000   400 0.135
BHPIJ8 25/06/2015 Call 22.000 11.940 11.940 0.000   0 12.560
BHPIK8 25/06/2015 Put 22.000 0.180 0.180 0.000   200 0.155
BHPD59 25/06/2015 Call 22.010 11.515 11.515 0.000   0 12.135
BHPD49 25/06/2015 Put 22.010 0.180 0.180 0.000   0 0.155
BHPCY9 25/06/2015 Call 22.500 11.460 11.460 0.000   0 12.070
BHPCX9 25/06/2015 Put 22.500 0.200 0.200 0.000   600 0.175
BHPIM8 25/06/2015 Call 23.000 10.980 10.980 0.000   0 11.580
BHPIL8 25/06/2015 Put 23.000 0.225 0.225 0.000   200 0.200
BHPKM8 25/06/2015 Call 23.010 10.585 10.585 0.000   0 11.175
BHPKN8 25/06/2015 Put 23.010 0.225 0.225 0.000   0 0.195
BHPKQ8 25/06/2015 Call 23.500 10.500 10.500 0.000   0 11.095
BHPKR8 25/06/2015 Put 23.500 0.255 0.255 0.000   800 0.220
BHPKT8 25/06/2015 Call 24.000 10.025 10.025 0.000   0 10.610
BHPKS8 25/06/2015 Put 24.000 0.285 0.285 0.000   200 0.250
BHPKP8 25/06/2015 Call 24.010 9.655 9.655 0.000   0 10.225
BHPKO8 25/06/2015 Put 24.010 0.280 0.280 0.000   160 0.245
BHPKU8 25/06/2015 Call 24.500 9.550 9.550 0.000   0 10.130
BHPKV8 25/06/2015 Put 24.500 0.315 0.315 0.000   600 0.280
BHPS78 25/06/2015 Call 24.510 9.195 9.195 0.000   0 9.760
BHPSA8 25/06/2015 Put 24.510 0.315 0.315 0.000   10 0.275
BHPV29 25/06/2015 Call 25.000 9.080 9.080 0.000   6 9.655
BHPV39 25/06/2015 Put 25.000 0.355 0.355 0.000   715 0.310
BHPSC8 25/06/2015 Call 25.500 8.610 8.610 0.000   0 9.185
BHPSB8 25/06/2015 Put 25.500 0.400 0.400 0.000   310 0.350
BHPSB9 25/06/2015 Call 28.000 6.365 6.365 0.000   0 6.925
BHPSC9 25/06/2015 Put 28.000 0.705 0.705 0.000   340 0.615
BHPRW9 25/06/2015 Call 29.000 5.515 5.515 0.000   0 6.065
BHPRX9 25/06/2015 Put 29.000 0.880 0.880 0.000   130 0.775
BHPFI9 25/06/2015 Call 29.500 5.110 5.110 0.000   0 5.650
BHPFJ9 25/06/2015 Put 29.500 0.990 0.990 0.000   0 0.860
BHPRY9 25/06/2015 Call 30.000 4.715 4.715 0.000   249 5.245
BHPRZ9 25/06/2015 Put 30.000 1.105 1.105 0.000   1,510 0.965
BHPBS9 25/06/2015 Call 30.500 4.330 4.330 0.000   0 4.855
BHPBT9 25/06/2015 Put 30.500 1.225 1.225 0.000   0 1.080
BHPS79 25/06/2015 Call 31.000 3.965 3.965 0.000   49 4.470
BHPS89 25/06/2015 Put 31.000 1.375 1.375 0.000   1,609 1.200
BHPIK9 25/06/2015 Call 31.010 3.835 3.835 0.000      
BHPIJ9 25/06/2015 Put 31.010 1.345 1.345 0.000      
BHPYZ8 25/06/2015 Call 31.500 3.615 3.615 0.000   0 4.100
BHPZ18 25/06/2015 Put 31.500 1.530 1.530 0.000   3,457 1.350
BHPS59 25/06/2015 Call 32.000 3.285 3.285 0.000   48 3.750
BHPS69 25/06/2015 Put 32.000 1.705 1.705 0.000   527 1.505
BHPKK8 25/06/2015 Call 32.500 2.970 2.970 0.000   500 3.410
BHPKL8 25/06/2015 Put 32.500 1.900 1.900 0.000   630 1.670
BHPS99 25/06/2015 Call 33.000 2.670 2.670 0.000   385 3.095
BHPSA9 25/06/2015 Put 33.000 2.105 2.105 0.000   925 1.865
BHPJF8 25/06/2015 Call 33.500 2.400 2.400 0.000   138 2.785
BHPJG8 25/06/2015 Put 33.500 2.345 2.345 0.000   320 2.065
BHPS19 25/06/2015 Call 34.000 2.135 2.135 2.200 3 73 2.505
BHPS29 25/06/2015 Put 34.000 2.585 2.585 0.000   1,641 2.295
BHPJH8 25/06/2015 Call 34.500 1.895 1.895 0.000   820 2.235
BHPJI8 25/06/2015 Put 34.500 2.860 2.860 0.000   1,065 2.535
BHPS39 25/06/2015 Call 35.000 1.675 1.675 1.630 160 1,345 1.985
BHPS49 25/06/2015 Put 35.000 3.140 3.140 0.000   466 2.795
BHPYG8 25/06/2015 Call 35.010 1.640 1.640 0.000   0 1.945
BHPYH8 25/06/2015 Put 35.010 3.065 3.065 0.000   163 2.730
BHPJJ8 25/06/2015 Call 35.500 1.470 1.470 0.000   1,805 1.760
BHPJK8 25/06/2015 Put 35.500 3.445 3.445 0.000   370 3.075
BHPT49 25/06/2015 Call 36.000 1.285 1.285 0.000 10 1,586 1.540
BHPT59 25/06/2015 Put 36.000 3.770 3.770 0.000   1,448 3.370
BHPEF9 25/06/2015 Call 36.010 1.260 1.260 0.000   57 1.515
BHPE99 25/06/2015 Put 36.010 3.670 3.670 0.000   0 3.285
BHPJP8 25/06/2015 Call 36.500 1.110 1.110 0.000   195 1.350
BHPJQ8 25/06/2015 Put 36.500 4.105 4.105 0.000   20 3.690
BHPEG9 25/06/2015 Call 36.510 1.100 1.100 0.000   0 1.325
BHPEH9 25/06/2015 Put 36.510 3.995 3.995 0.000   20 3.585
BHPBM7 25/06/2015 Call 37.000 0.965 0.965 0.000   2,283 1.165
BHPBO7 25/06/2015 Put 37.000 4.465 4.465 0.000   6,056 4.010
BHPJT8 25/06/2015 Call 37.500 0.820 0.820 0.000   525 1.015
BHPJU8 25/06/2015 Put 37.500 4.830 4.830 0.000   1,135 4.365
BHPMG7 25/06/2015 Call 38.000 0.710 0.710 0.000   1,636 0.865
BHPMH7 25/06/2015 Put 38.000 5.225 5.225 0.000   443 4.725
BHPSS8 25/06/2015 Call 38.010 0.700 0.700 0.000   35 0.860
BHPSR8 25/06/2015 Put 38.010 5.070 5.070 0.000   45 4.595
BHPJR8 25/06/2015 Call 38.500 0.600 0.600 0.000   110 0.745
BHPJS8 25/06/2015 Put 38.500 5.620 5.620 0.000   150 5.110
BHPUE7 25/06/2015 Call 39.000 0.515 0.515 0.000   746 0.630
BHPUF7 25/06/2015 Put 39.000 6.035 6.035 0.000   175 5.505
BHPST8 25/06/2015 Call 39.010 0.505 0.505 0.000   110 0.625
BHPT18 25/06/2015 Put 39.010 5.860 5.860 0.000   0 5.345
BHPJV8 25/06/2015 Call 39.500 0.430 0.430 0.000   0 0.535
BHPJW8 25/06/2015 Put 39.500 6.460 6.460 0.000   0 5.915
BHPBU7 25/06/2015 Call 40.000 0.365 0.365 0.000   2,016 0.455
BHPBT7 25/06/2015 Put 40.000 6.895 6.895 0.000   808 6.340
BHPT38 25/06/2015 Call 40.010 0.360 0.360 0.000   0 0.450
BHPT28 25/06/2015 Put 40.010 6.690 6.690 0.000   130 6.150
BHPKW8 25/06/2015 Call 40.500 0.305 0.305 0.000   0 0.380
BHPKX8 25/06/2015 Put 40.500 7.340 7.340 0.000   55 6.775
BHPLF8 25/06/2015 Call 41.000 0.255 0.255 0.000   1,738 0.320
BHPLG8 25/06/2015 Put 41.000 7.790 7.790 0.000   80 7.220
BHPM18 25/06/2015 Call 41.500 0.215 0.215 0.000   200 0.265
BHPM28 25/06/2015 Put 41.500 8.250 8.250 0.000   0 7.670
BHPRG8 25/06/2015 Call 42.000 0.180 0.180 0.000   222 0.225
BHPRH8 25/06/2015 Put 42.000 8.720 8.720 0.000   145 8.130
BHPMV8 25/06/2015 Call 42.500 0.150 0.150 0.000   10 0.185
BHPMW8 25/06/2015 Put 42.500 9.190 9.190 0.000   0 8.595
BHPBV7 25/06/2015 Call 43.000 0.125 0.125 0.000   115 0.155
BHPBW7 25/06/2015 Put 43.000 9.665 9.665 0.000   155 9.070
BHPG18 25/06/2015 Call 44.000 0.090 0.090 0.000   412 0.105
BHPG28 25/06/2015 Put 44.000 10.630 10.630 0.000   671 10.020
BHPGW9 25/06/2015 Call 45.010 0.065 0.065 0.000   0 0.080
BHPGV9 25/06/2015 Put 45.010 11.290 11.290 0.000   20 10.685
BHPBY7 25/06/2015 Call 46.000 0.045 0.045 0.000   570 0.055
BHPBX7 25/06/2015 Put 46.000 12.590 12.590 0.000   287 11.965
BHPSD8 25/06/2015 Call 46.500 0.040 0.040 0.000   0 0.050
BHPSG8 25/06/2015 Put 46.500 13.085 13.085 0.000   0 12.460
BHPIN8 25/06/2015 Call 47.000 0.035 0.035 0.000   111 0.040
BHPIO8 25/06/2015 Put 47.000 13.575 13.575 0.000   0 12.950
BHPSL8 25/06/2015 Call 47.010 0.035 0.035 0.000   0 0.045
BHPSM8 25/06/2015 Put 47.010 13.230 13.230 0.000   155 12.615
BHPSK8 25/06/2015 Call 47.500 0.030 0.030 0.000   0 0.040
BHPSH8 25/06/2015 Put 47.500 14.070 14.070 0.000   0 13.445
BHPIQ8 25/06/2015 Call 48.000 0.025 0.025 0.000   504 0.035
BHPIP8 25/06/2015 Put 48.000 14.565 14.565 0.000   0 13.940
BHPKG7 25/06/2015 Call 49.000 0.015 0.015 0.000   500 0.025
BHPKF7 25/06/2015 Put 49.000 15.555 15.555 0.000   0 14.940
BHPKH7 25/06/2015 Call 52.000 0.006 0.006 0.000   230 0.008
BHPKI7 25/06/2015 Put 52.000 18.520 18.520 0.000   0 17.935
BHPWB8 25/06/2015 Call 54.010 0.003 0.003 0.000   0 0.004
BHPWC8 25/06/2015 Put 54.010 20.090 20.090 0.000   0 19.505
BHPCV9 24/09/2015 Call 18.000 15.825 15.825 0.000   0 16.460
BHPCW9 24/09/2015 Put 18.000 0.100 0.100 0.000   250 0.085
BHPCU9 24/09/2015 Call 19.000 14.840 14.840 0.000   0 15.475
BHPCT9 24/09/2015 Put 19.000 0.135 0.135 0.000   200 0.115
BHPI49 24/09/2015 Call 19.500 14.350 14.350 0.000   0 14.985
BHPII9 24/09/2015 Put 19.500 0.150 0.150 0.000   200 0.130
BHPCL9 24/09/2015 Call 20.000 13.865 13.865 0.000   0 14.490
BHPCS9 24/09/2015 Put 20.000 0.175 0.175 0.000   200 0.145
BHPCK9 24/09/2015 Call 21.000 12.890 12.890 0.000   0 13.510
BHPCJ9 24/09/2015 Put 21.000 0.220 0.220 0.000   6,400 0.185
BHPCH9 24/09/2015 Call 22.000 11.930 11.930 0.000   0 12.530
BHPCI9 24/09/2015 Put 22.000 0.280 0.280 0.000   200 0.235
BHPWQ8 24/09/2015 Call 23.000 10.975 10.975 0.000   0 11.570
BHPWP8 24/09/2015 Put 23.000 0.350 0.350 0.000   0 0.305
BHPWR8 24/09/2015 Call 23.500 10.505 10.505 0.000   0 11.090
BHPWS8 24/09/2015 Put 23.500 0.395 0.395 0.000   0 0.340
BHPWU8 24/09/2015 Call 24.000 10.040 10.040 0.000   0 10.620
BHPWT8 24/09/2015 Put 24.000 0.445 0.445 0.000   400 0.385
BHPWV8 24/09/2015 Call 24.500 9.575 9.575 0.000   0 10.155
BHPWW8 24/09/2015 Put 24.500 0.490 0.490 0.000   200 0.440
BHPWY8 24/09/2015 Call 25.000 9.120 9.120 0.000   0 9.695
BHPWX8 24/09/2015 Put 25.000 0.555 0.555 0.000   400 0.490
BHPLU8 24/09/2015 Call 29.000 5.695 5.695 0.000   8 6.220
BHPLT8 24/09/2015 Put 29.000 1.280 1.280 0.000   2,010 1.160
BHPLR8 24/09/2015 Call 29.500 5.310 5.310 0.000   0 5.825
BHPLS8 24/09/2015 Put 29.500 1.410 1.410 0.000   0 1.280
BHPLQ8 24/09/2015 Call 30.000 4.935 4.935 0.000   0 5.435
BHPLP8 24/09/2015 Put 30.000 1.560 1.560 0.000   0 1.400
BHPLW8 24/09/2015 Call 30.500 4.575 4.575 0.000   0 5.065
BHPLX8 24/09/2015 Put 30.500 1.710 1.710 0.000   0 1.550
BHPSE8 24/09/2015 Call 31.000 4.230 4.230 0.000   0 4.710
BHPSF8 24/09/2015 Put 31.000 1.880 1.880 0.000   10 1.700
BHPIM9 24/09/2015 Call 31.010 3.845 3.845 0.000      
BHPIL9 24/09/2015 Put 31.010 1.870 1.870 0.000      
BHPZR8 24/09/2015 Call 31.500 3.900 3.900 0.000   0 4.360
BHPZS8 24/09/2015 Put 31.500 2.065 2.065 0.000   0 1.860
BHPQT8 24/09/2015 Call 32.000 3.585 3.585 0.000   91 4.035
BHPQU8 24/09/2015 Put 32.000 2.255 2.255 0.000   197 2.045
BHPB19 24/09/2015 Call 32.500 3.285 3.285 0.000   0 3.725
BHPB29 24/09/2015 Put 32.500 2.465 2.465 0.000   0 2.230
BHPE39 24/09/2015 Call 32.510 2.975 2.975 0.000   0 3.390
BHPE49 24/09/2015 Put 32.510 2.450 2.450 2.370 20 0 2.215
BHPQN8 24/09/2015 Call 33.000 3.000 3.000 0.000   17 3.420
BHPQO8 24/09/2015 Put 33.000 2.690 2.690 0.000   74 2.430
BHPE69 24/09/2015 Call 33.010 2.715 2.715 0.000   100 3.115
BHPE59 24/09/2015 Put 33.010 2.670 2.670 0.000   0 2.415
BHPZV8 24/09/2015 Call 33.500 2.730 2.730 0.000   20 3.135
BHPZW8 24/09/2015 Put 33.500 2.920 2.920 0.000   0 2.650
BHPE79 24/09/2015 Call 33.510 2.470 2.470 0.000   0 2.850
BHPE89 24/09/2015 Put 33.510 2.905 2.905 0.000   0 2.630
BHPQL8 24/09/2015 Call 34.000 2.475 2.475 0.000   100 2.865
BHPQM8 24/09/2015 Put 34.000 3.180 3.180 0.000   263 2.875
BHPZX8 24/09/2015 Call 34.500 2.240 2.240 0.000   0 2.600
BHPZY8 24/09/2015 Put 34.500 3.450 3.450 0.000   0 3.125
BHPQJ8 24/09/2015 Call 35.000 2.015 2.015 0.000   0 2.355
BHPQK8 24/09/2015 Put 35.000 3.730 3.730 0.000   10 3.385
BHPY78 24/09/2015 Call 35.010 1.815 1.815 0.000   110 2.135
BHPY68 24/09/2015 Put 35.010 3.710 3.710 0.000   33 3.360
BHPZT8 24/09/2015 Call 35.500 1.805 1.805 0.000   0 2.125
BHPZU8 24/09/2015 Put 35.500 4.035 4.035 0.000   0 3.650
BHPQX8 24/09/2015 Call 36.000 1.620 1.620 0.000   69 1.905
BHPQY8 24/09/2015 Put 36.000 4.345 4.345 0.000   95 3.955
BHPEJ9 24/09/2015 Call 36.010 1.455 1.455 0.000   0 1.725
BHPEI9 24/09/2015 Put 36.010 4.320 4.320 0.000   0 3.925
BHPB59 24/09/2015 Call 36.500 1.440 1.440 0.000   0 1.710
BHPB69 24/09/2015 Put 36.500 4.675 4.675 0.000   10 4.255
BHPEK9 24/09/2015 Call 36.510 1.295 1.295 0.000   0 1.540
BHPEL9 24/09/2015 Put 36.510 4.650 4.650 0.000   23 4.230
BHPQZ8 24/09/2015 Call 37.000 1.280 1.280 0.000   150 1.520
BHPRQ8 24/09/2015 Put 37.000 5.020 5.020 0.000   10 4.575
BHPB79 24/09/2015 Call 37.500 1.130 1.130 0.000   0 1.355
BHPB89 24/09/2015 Put 37.500 5.365 5.365 0.000   0 4.915
BHPQP8 24/09/2015 Call 38.000 1.000 1.000 1.000 30 80 1.205
BHPQQ8 24/09/2015 Put 38.000 5.740 5.740 0.000   0 5.260
BHPB39 24/09/2015 Call 38.500 0.885 0.885 0.945 10 10 1.065
BHPB49 24/09/2015 Put 38.500 6.110 6.110 0.000   0 5.625
BHPQR8 24/09/2015 Call 39.000 0.775 0.775 0.000   30 0.945
BHPQS8 24/09/2015 Put 39.000 6.500 6.500 0.000   10 6.005
BHPQV8 24/09/2015 Call 40.000 0.600 0.600 0.000   35 0.735
BHPQW8 24/09/2015 Put 40.000 7.305 7.305 0.000   0 6.800
BHPU88 24/09/2015 Call 41.000 0.455 0.455 0.000   115 0.560
BHPU98 24/09/2015 Put 41.000 8.150 8.150 0.000   0 7.635
BHPV18 24/09/2015 Call 42.000 0.335 0.335 0.000   179 0.425
BHPV28 24/09/2015 Put 42.000 9.020 9.020 0.000   225 8.510
BHPB37 24/09/2015 Call 43.000 0.245 0.245 0.000   15 0.310
BHPB47 24/09/2015 Put 43.000 9.925 9.925 0.000   0 9.415
BHPT88 24/09/2015 Call 44.000 0.175 0.175 0.000   0 0.225
BHPT98 24/09/2015 Put 44.000 10.850 10.850 0.000   65 10.325
BHPXQ9 17/12/2015 Call 27.000 7.455 7.455 0.000   0 8.020
BHPXR9 17/12/2015 Put 27.000 1.045 1.045 0.000   2,115 0.935
BHPSK9 17/12/2015 Call 28.000 6.665 6.665 0.000   0 7.200
BHPUD9 17/12/2015 Put 28.000 1.265 1.265 0.000   595 1.130
BHPMK9 17/12/2015 Call 29.000 5.895 5.895 0.000   0 6.420
BHPML9 17/12/2015 Put 29.000 1.515 1.515 0.000   401 1.375
BHPLK9 17/12/2015 Call 30.000 5.200 5.200 0.000   0 5.690
BHPLL9 17/12/2015 Put 30.000 1.825 1.825 0.000   350 1.645
BHPJR9 17/12/2015 Call 31.000 4.565 4.565 0.000   0 5.025
BHPJS9 17/12/2015 Put 31.000 2.165 2.165 0.000   250 1.960
BHPS88 17/12/2015 Call 32.000 4.000 4.000 0.000   80 4.435
BHPS98 17/12/2015 Put 32.000 2.550 2.550 0.000   1,016 2.330
BHPNW8 17/12/2015 Call 33.000 3.510 3.510 0.000   0 3.885
BHPNX8 17/12/2015 Put 33.000 2.990 2.990 0.000   287 2.730
BHPNU8 17/12/2015 Call 34.000 3.050 3.050 0.000   20 3.410
BHPNV8 17/12/2015 Put 34.000 3.475 3.475 0.000   214 3.190
BHPNM8 17/12/2015 Call 35.000 2.660 2.660 0.000   0 2.965
BHPNN8 17/12/2015 Put 35.000 4.015 4.015 0.000   224 3.700
BHPNO8 17/12/2015 Call 36.000 2.300 2.300 0.000   100 2.565
BHPNP8 17/12/2015 Put 36.000 4.610 4.610 0.000   73 4.250
BHPNQ8 17/12/2015 Call 37.000 1.990 1.990 0.000   1,871 2.220
BHPNR8 17/12/2015 Put 37.000 5.250 5.250 0.000   2,269 4.860
BHPNS8 17/12/2015 Call 38.000 1.710 1.710 0.000   136 1.905
BHPNT8 17/12/2015 Put 38.000 5.935 5.935 0.000   101 5.520
BHPN68 17/12/2015 Call 39.000 1.470 1.470 0.000   40 1.650
BHPN78 17/12/2015 Put 39.000 6.680 6.680 0.000   180 6.220
BHPN88 17/12/2015 Call 40.000 1.255 1.255 0.000   413 1.420
BHPN98 17/12/2015 Put 40.000 7.460 7.460 0.000   1,081 6.970
BHPNK8 17/12/2015 Call 41.000 1.075 1.075 0.000   0 1.235
BHPNL8 17/12/2015 Put 41.000 8.275 8.275 0.000   500 7.765
BHPRI8 17/12/2015 Call 42.000 0.910 0.910 0.000   1,830 1.065
BHPRJ8 17/12/2015 Put 42.000 9.120 9.120 0.000   1,000 8.590
BHPCQ9 17/12/2015 Call 43.000 0.780 0.780 0.000   850 0.915
BHPCR9 17/12/2015 Put 43.000 10.000 10.000 0.000   500 9.445
BHPTA8 17/12/2015 Call 44.000 0.655 0.655 0.000   0 0.790
BHPTB8 17/12/2015 Put 44.000 10.905 10.905 0.000   30 10.335
BHPLP9 17/12/2015 Call 45.000 0.565 0.565 0.000   910 0.670
BHPLO9 17/12/2015 Put 45.000 11.835 11.835 0.000   20 11.250
BHPLM9 17/12/2015 Call 50.000 0.245 0.245 0.000   343 0.295
BHPLN9 17/12/2015 Put 50.000 16.665 16.665 0.000   280 16.030
BHPG79 23/03/2016 Call 28.000 6.820 6.820 0.000   0 7.315
BHPG89 23/03/2016 Put 28.000 1.130 1.130 0.000   0 0.990
BHPEM9 23/03/2016 Call 29.000 6.090 6.090 0.000   0 6.570
BHPEN9 23/03/2016 Put 29.000 1.445 1.445 0.000   0 1.275
BHPC69 23/03/2016 Call 30.000 5.410 5.410 0.000   0 5.865
BHPC79 23/03/2016 Put 30.000 1.800 1.800 0.000   0 1.620
BHPG78 23/03/2016 Call 31.000 4.785 4.785 0.000   0 5.215
BHPG88 23/03/2016 Put 31.000 2.225 2.225 0.000   0 2.010
BHPQP7 23/03/2016 Call 32.000 4.210 4.210 0.000   0 4.615
BHPQQ7 23/03/2016 Put 32.000 2.690 2.690 0.000   0 2.440
BHPQR7 23/03/2016 Call 33.000 3.670 3.670 0.000   0 4.060
BHPQS7 23/03/2016 Put 33.000 3.185 3.185 0.000   3,500 2.940
BHPRJ7 23/03/2016 Call 34.000 3.185 3.185 0.000   0 3.545
BHPRK7 23/03/2016 Put 34.000 3.755 3.755 0.000   0 3.470
BHPRH7 23/03/2016 Call 35.000 2.735 2.735 0.000   0 3.075
BHPRI7 23/03/2016 Put 35.000 4.350 4.350 0.000   0 4.045
BHPRL7 23/03/2016 Call 36.000 2.330 2.330 0.000   0 2.645
BHPRM7 23/03/2016 Put 36.000 4.990 4.990 0.000   0 4.665
BHPRF7 23/03/2016 Call 37.000 1.970 1.970 0.000   0 2.250
BHPRG7 23/03/2016 Put 37.000 5.675 5.675 0.000   0 5.295
BHPRN7 23/03/2016 Call 38.000 1.650 1.650 0.000   0 1.895
BHPRO7 23/03/2016 Put 38.000 6.370 6.370 0.000   0 5.980
BHPRP7 23/03/2016 Call 39.000 1.360 1.360 0.000   80 1.580
BHPRQ7 23/03/2016 Put 39.000 7.115 7.115 0.000   0 6.675
BHPRR7 23/03/2016 Call 40.000 1.110 1.110 0.000   60 1.300
BHPRS7 23/03/2016 Put 40.000 7.875 7.875 0.000   10 7.405
BHPSO7 23/03/2016 Call 41.000 0.895 0.895 0.000   0 1.050
BHPSP7 23/03/2016 Put 41.000 8.655 8.655 0.000   0 8.175
BHPT77 23/03/2016 Call 42.000 0.705 0.705 0.000   0 0.845
BHPT87 23/03/2016 Put 42.000 9.485 9.485 0.000   0 8.970
BHPWI7 23/06/2016 Call 27.000 7.660 7.660 0.000   19 8.210
BHPWJ7 23/06/2016 Put 27.000 0.980 0.980 0.000   195 0.890
BHPG99 23/06/2016 Call 28.000 6.925 6.925 0.000   0 7.430
BHPGK9 23/06/2016 Put 28.000 1.265 1.265 0.000   60 1.155
BHPWE7 23/06/2016 Call 29.000 6.250 6.250 0.000   0 6.720
BHPWF7 23/06/2016 Put 29.000 1.600 1.600 0.000   20 1.455
BHPWU7 23/06/2016 Call 30.000 5.625 5.625 0.000   0 6.060
BHPWV7 23/06/2016 Put 30.000 1.970 1.970 0.000   56 1.815
BHPWO7 23/06/2016 Call 31.000 5.055 5.055 0.000   0 5.475
BHPWP7 23/06/2016 Put 31.000 2.405 2.405 0.000   0 2.220
BHPWK7 23/06/2016 Call 32.000 4.530 4.530 0.000   0 4.920
BHPWL7 23/06/2016 Put 32.000 2.885 2.885 0.000   30 2.655
BHPWM7 23/06/2016 Call 33.000 4.045 4.045 0.000   0 4.435
BHPWN7 23/06/2016 Put 33.000 3.395 3.395 0.000   60 3.160
BHPWQ7 23/06/2016 Call 34.000 3.600 3.600 0.000   60 3.965
BHPWR7 23/06/2016 Put 34.000 3.975 3.975 0.000   40 3.685
BHPWS7 23/06/2016 Call 35.000 3.195 3.195 0.000   0 3.545
BHPWT7 23/06/2016 Put 35.000 4.570 4.570 0.000   40 4.275
BHPXM7 23/06/2016 Call 36.000 2.815 2.815 0.000   0 3.145
BHPXN7 23/06/2016 Put 36.000 5.225 5.225 0.000   0 4.885
BHPYA7 23/06/2016 Call 37.000 2.485 2.485 0.000   0 2.785
BHPYB7 23/06/2016 Put 37.000 5.895 5.895 0.000   0 5.530
BHPYO7 23/06/2016 Call 38.000 2.165 2.165 0.000   0 2.455
BHPYP7 23/06/2016 Put 38.000 6.600 6.600 0.000   0 6.205
BHPYS7 23/06/2016 Call 39.000 1.905 1.905 0.000   0 2.145
BHPYT7 23/06/2016 Put 39.000 7.325 7.325 0.000   0 6.905
BHPCL8 23/06/2016 Call 40.000 1.640 1.640 0.000   280 1.880
BHPCM8 23/06/2016 Put 40.000 8.075 8.075 0.000   1 7.630
BHPE78 23/06/2016 Call 41.000 1.430 1.430 0.000   0 1.620
BHPE88 23/06/2016 Put 41.000 8.850 8.850 0.000   0 8.375
BHPV38 23/06/2016 Call 42.000 1.225 1.225 0.000   60 1.410
BHPV48 23/06/2016 Put 42.000 9.640 9.640 0.000   0 9.155
BHPB57 23/06/2016 Call 43.000 1.055 1.055 0.000   0 1.200
BHPB67 23/06/2016 Put 43.000 10.475 10.475 0.000   0 9.950
BHPTC8 23/06/2016 Call 44.000 0.895 0.895 0.000   0 1.035
BHPTD8 23/06/2016 Put 44.000 11.325 11.325 0.000   0 10.775
BHPGL9 22/12/2016 Call 28.000 6.910 6.910 0.000   0 7.420
BHPGO9 22/12/2016 Put 28.000 1.935 1.935 0.000   0 1.770
BHPEO9 22/12/2016 Call 29.000 6.255 6.255 0.000   0 6.735
BHPEP9 22/12/2016 Put 29.000 2.300 2.300 0.000   0 2.115
BHPC89 22/12/2016 Call 30.000 5.655 5.655 0.000   0 6.120
BHPC99 22/12/2016 Put 30.000 2.715 2.715 0.000   0 2.500
BHPY79 22/12/2016 Call 31.000 5.095 5.095 0.000   2 5.530
BHPY89 22/12/2016 Put 31.000 3.155 3.155 0.000   31 2.920
BHPR19 22/12/2016 Call 32.000 4.585 4.585 0.000   0 5.000
BHPR29 22/12/2016 Put 32.000 3.645 3.645 0.000   0 3.385
BHPM19 22/12/2016 Call 33.000 4.110 4.110 0.000   7 4.500
BHPM29 22/12/2016 Put 33.000 4.165 4.165 0.000   60 3.875
BHPM39 22/12/2016 Call 34.000 3.685 3.685 0.000   0 4.040
BHPM49 22/12/2016 Put 34.000 4.725 4.725 0.000   82 4.415
BHPM59 22/12/2016 Call 35.000 3.275 3.275 0.000   0 3.620
BHPM69 22/12/2016 Put 35.000 5.310 5.310 0.000   20 4.980
BHPM79 22/12/2016 Call 36.000 2.920 2.920 0.000   2 3.220
BHPM89 22/12/2016 Put 36.000 5.945 5.945 0.000   0 5.580
BHPM99 22/12/2016 Call 37.000 2.585 2.585 0.000   60 2.875
BHPMA9 22/12/2016 Put 37.000 6.585 6.585 0.000   0 6.215
BHPMB9 22/12/2016 Call 38.000 2.285 2.285 0.000   47 2.540
BHPMC9 22/12/2016 Put 38.000 7.285 7.285 0.000   230 6.870
BHPMD9 22/12/2016 Call 39.000 2.015 2.015 0.000   0 2.255
BHPMM9 22/12/2016 Put 39.000 7.985 7.985 0.000   0 7.565
BHPMN9 22/12/2016 Call 40.000 1.760 1.760 0.000   45 1.985
BHPMO9 22/12/2016 Put 40.000 8.730 8.730 0.000   0 8.270
BHPLY9 22/12/2016 Call 41.000 1.545 1.545 0.000   0 1.740
BHPLZ9 22/12/2016 Put 41.000 9.485 9.485 0.000   25 9.025
BHPNW9 22/12/2016 Call 42.000 1.335 1.335 0.000   36 1.530
BHPNX9 22/12/2016 Put 42.000 10.270 10.270 0.000   0 9.785
BHPB77 22/12/2016 Call 43.000 1.165 1.165 0.000   90 1.320
BHPB87 22/12/2016 Put 43.000 11.075 11.075 0.000   0 10.570
BHPTE8 22/12/2016 Call 44.000 1.010 1.010 0.000   0 1.155
BHPTF8 22/12/2016 Put 44.000 11.885 11.885 0.000   0 11.375
BHPGP9 29/06/2017 Call 28.000 6.280 6.280 0.000   0 6.830
BHPGQ9 29/06/2017 Put 28.000 2.785 2.785 0.000   60 2.620
BHPEQ9 29/06/2017 Call 29.000 5.545 5.545 0.000   0 6.055
BHPER9 29/06/2017 Put 29.000 3.150 3.150 0.000   0 2.960
BHPCF9 29/06/2017 Call 30.000 4.880 4.880 0.000   0 5.370
BHPCG9 29/06/2017 Put 30.000 3.515 3.515 0.000   105 3.315
BHPYI8 29/06/2017 Call 31.000 4.305 4.305 0.000   0 4.750
BHPYJ8 29/06/2017 Put 31.000 3.935 3.935 0.000   0 3.690
BHPKI8 29/06/2017 Call 32.000 3.780 3.780 0.000   0 4.200
BHPKJ8 29/06/2017 Put 32.000 4.360 4.360 0.000   130 4.105
BHPJX8 29/06/2017 Call 33.000 3.330 3.330 0.000   0 3.705
BHPJY8 29/06/2017 Put 33.000 4.835 4.835 0.000   8 4.530
BHPK68 29/06/2017 Call 34.000 2.915 2.915 0.000   0 3.260
BHPK78 29/06/2017 Put 34.000 5.325 5.325 0.000   30 5.010
BHPK48 29/06/2017 Call 35.000 2.555 2.555 0.000   0 2.870
BHPK58 29/06/2017 Put 35.000 5.850 5.850 0.000   0 5.490
BHPJZ8 29/06/2017 Call 36.000 2.230 2.230 0.000   0 2.520
BHPK18 29/06/2017 Put 36.000 6.405 6.405 0.000   0 6.030
BHPK28 29/06/2017 Call 37.000 1.950 1.950 0.000   0 2.210
BHPK38 29/06/2017 Put 37.000 6.985 6.985 0.000   0 6.580
BHPKC8 29/06/2017 Call 38.000 1.695 1.695 0.000   0 1.930
BHPKD8 29/06/2017 Put 38.000 7.605 7.605 0.000   6 7.180
BHPKE8 29/06/2017 Call 39.000 1.480 1.480 0.000   0 1.690
BHPKF8 29/06/2017 Put 39.000 8.250 8.250 0.000   0 7.800
BHPKA8 29/06/2017 Call 40.000 1.275 1.275 0.000   0 1.475
BHPKB8 29/06/2017 Put 40.000 8.930 8.930 0.000   0 8.460
BHPK88 29/06/2017 Call 41.000 1.115 1.115 0.000   0 1.280
BHPK98 29/06/2017 Put 41.000 9.630 9.630 0.000   0 9.145
BHPLH8 29/06/2017 Call 42.000 0.960 0.960 0.000   0 1.120
BHPLI8 29/06/2017 Put 42.000 10.365 10.365 0.000   0 9.865
BHPM78 29/06/2017 Call 43.000 0.830 0.830 0.000   0 0.965
BHPM88 29/06/2017 Put 43.000 11.125 11.125 0.000   0 10.610
BHPTG8 29/06/2017 Call 44.000 0.720 0.720 0.000   0 0.840
BHPTH8 29/06/2017 Put 44.000 11.910 11.910 0.000   0 11.385

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.