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 37.910 Down -0.030 37.900 37.920 38.000 38.130 37.840 2,605,840 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPJ27 23/04/2014 Call 0.010 38.005 38.005 37.455 13,000 17,030 37.950
BHPSZ9 23/04/2014 Call 0.110 37.890 37.890 0.000   0 37.830
BHPSY9 23/04/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPM87 23/04/2014 Call 17.510 20.495 20.495 0.000   0 20.440
BHPM97 23/04/2014 Put 17.510 0.000 0.000 0.000   0 0.000
BHPN37 23/04/2014 Call 18.010 19.995 19.995 0.000   76 19.940
BHPN47 23/04/2014 Put 18.010 0.000 0.000 0.000   0 0.000
BHPW18 23/04/2014 Call 24.510 13.500 13.500 0.000   0 13.440
BHPW28 23/04/2014 Put 24.510 0.000 0.000 0.000   25 0.000
BHPW48 23/04/2014 Call 25.010 13.000 13.000 0.000   0 12.940
BHPW38 23/04/2014 Put 25.010 0.000 0.000 0.000   0 0.000
BHPW58 23/04/2014 Call 25.510 12.500 12.500 0.000   0 12.440
BHPW68 23/04/2014 Put 25.510 0.000 0.000 0.000   0 0.000
BHPXL8 23/04/2014 Call 30.010 8.000 8.000 0.000   1 7.945
BHPXK8 23/04/2014 Put 30.010 0.000 0.000 0.000   9,631 0.000
BHPXM8 23/04/2014 Call 31.010 7.005 7.005 0.000   0 6.945
BHPXN8 23/04/2014 Put 31.010 0.000 0.000 0.000   1,161 0.000
BHPMQ7 23/04/2014 Call 31.500 6.515 6.515 0.000   0 6.455
BHPMR7 23/04/2014 Put 31.500 0.000 0.000 0.000   0 0.000
BHPIZ9 23/04/2014 Call 32.000 6.015 6.015 0.000   0 5.955
BHPJ19 23/04/2014 Put 32.000 0.000 0.000 0.000   2,500 0.000
BHPXP8 23/04/2014 Call 32.010 6.005 6.005 0.000   0 5.945
BHPXO8 23/04/2014 Put 32.010 0.000 0.000 0.000   407 0.000
BHPIP9 23/04/2014 Call 32.500 5.515 5.515 0.000   0 5.455
BHPIQ9 23/04/2014 Put 32.500 0.000 0.000 0.000   485 0.000
BHPFT9 23/04/2014 Call 33.000 5.015 5.015 0.000   0 4.955
BHPFU9 23/04/2014 Put 33.000 0.001 0.001 0.000   11,165 0.001
BHPYG8 23/04/2014 Call 33.010 5.005 5.005 0.000   150 4.945
BHPYH8 23/04/2014 Put 33.010 0.001 0.001 0.000   1,230 0.001
BHPZ48 23/04/2014 Call 33.500 4.515 4.515 0.000   0 4.455
BHPZ58 23/04/2014 Put 33.500 0.001 0.001 0.000   1,292 0.002
BHPRG9 23/04/2014 Call 33.510 4.505 4.505 0.000   27 4.445
BHPRH9 23/04/2014 Put 33.510 0.001 0.001 0.000   921 0.002
BHPV58 23/04/2014 Call 34.000 3.670 4.200 0.000   65 3.955
BHPV68 23/04/2014 Put 34.000 0.002 0.002 0.000   6,073 0.003
BHPYJ8 23/04/2014 Call 34.010 4.005 4.005 0.000   137 3.945
BHPYI8 23/04/2014 Put 34.010 0.002 0.002 0.000   1,385 0.003
BHPVW8 23/04/2014 Call 34.500 3.175 3.705 0.000   34 3.455
BHPVX8 23/04/2014 Put 34.500 0.003 0.003 0.000   7,584 0.004
BHPRJ9 23/04/2014 Call 34.510 3.505 3.505 3.500 75 184 3.445
BHPRI9 23/04/2014 Put 34.510 0.003 0.003 0.000   656 0.004
BHPVY8 23/04/2014 Call 35.000 2.675 3.205 0.000   220 2.955
BHPVZ8 23/04/2014 Put 35.000 0.000 0.008 0.000   9,266 0.006
BHPYK8 23/04/2014 Call 35.010 0.000 0.000 0.000   982 2.945
BHPYL8 23/04/2014 Put 35.010 0.004 0.004 0.000   2,683 0.007
BHPVG8 23/04/2014 Call 35.500 2.225 2.655 0.000 20 555 2.455
BHPVH8 23/04/2014 Put 35.500 0.000 0.010 0.000   4,497 0.010
BHPRK9 23/04/2014 Call 35.510 0.000 0.000 0.000 30 220 2.445
BHPRL9 23/04/2014 Put 35.510 0.000 0.010 0.000   1,825 0.010
BHPVQ8 23/04/2014 Call 36.000 1.780 2.110 0.000   4,707 1.955
BHPVR8 23/04/2014 Put 36.000 0.000 0.015 0.000   10,096 0.020
BHPR49 23/04/2014 Call 36.010 0.000 0.000 0.000   1,181 1.945
BHPR39 23/04/2014 Put 36.010 0.000 0.015 0.000   2,692 0.020
BHPVI8 23/04/2014 Call 36.500 1.285 1.615 0.000   2,846 1.460
BHPVJ8 23/04/2014 Put 36.500 0.006 0.020 0.020 100 7,605 0.035
BHPYJ9 23/04/2014 Call 36.510 1.225 1.620 0.000 532 1,712 1.450
BHPYK9 23/04/2014 Put 36.510 0.007 0.020 0.000   2,239 0.035
BHPVO8 23/04/2014 Call 37.000 0.905 0.970 1.070 719 8,456 0.975
BHPVP8 23/04/2014 Put 37.000 0.020 0.040 0.035 302 4,836 0.080
BHPRF9 23/04/2014 Call 37.010 0.000 0.000 0.000   1,963 0.965
BHPR99 23/04/2014 Put 37.010 0.025 0.040 0.000 20 2,540 0.080
BHPVB8 23/04/2014 Call 37.500 0.490 0.550 0.000 350 7,409 0.560
BHPVD8 23/04/2014 Put 37.500 0.080 0.105 0.085 1,181 3,062 0.180
BHPRS9 23/04/2014 Call 37.510 0.455 0.565 0.475 140 2,240 0.555
BHPRM9 23/04/2014 Put 37.510 0.080 0.110 0.070 81 1,967 0.185
BHPVM8 23/04/2014 Call 38.000 0.185 0.220 0.240 2,955 11,576 0.275
BHPVN8 23/04/2014 Put 38.000 0.250 0.300 0.215 2,053 2,619 0.385
BHPRT9 23/04/2014 Call 38.010 0.180 0.215 0.260 138 5,208 0.270
BHPRU9 23/04/2014 Put 38.010 0.000 0.000 0.200 60 1,344 0.390
BHPVE8 23/04/2014 Call 38.500 0.045 0.060 0.095 450 12,504 0.115
BHPVF8 23/04/2014 Put 38.500 0.535 0.705 0.000   653 0.710
BHPYT8 23/04/2014 Call 38.510 0.040 0.060 0.000 28 3,236 0.110
BHPYS8 23/04/2014 Put 38.510 0.000 0.000 0.000   846 0.715
BHPVK8 23/04/2014 Call 39.000 0.010 0.020 0.000   9,314 0.045
BHPVL8 23/04/2014 Put 39.000 0.970 1.200 0.000   2,083 1.125
BHPYU8 23/04/2014 Call 39.010 0.006 0.020 0.025 60 2,498 0.045
BHPYV8 23/04/2014 Put 39.010 0.000 0.000 0.000   329 1.130
BHPV78 23/04/2014 Call 39.500 0.000 0.015 0.000   6,131 0.015
BHPV88 23/04/2014 Put 39.500 1.415 1.740 0.000   0 1.595
BHPYX8 23/04/2014 Call 39.510 0.005 0.005 0.000   5,108 0.015
BHPYW8 23/04/2014 Put 39.510 1.515 1.515 0.000   3,148 1.595
BHPVS8 23/04/2014 Call 40.000 0.001 0.001 0.000   12,366 0.006
BHPVT8 23/04/2014 Put 40.000 1.860 2.290 0.000   40 2.080
BHPZ49 23/04/2014 Call 40.010 0.001 0.001 0.000   2,484 0.006
BHPZ39 23/04/2014 Put 40.010 2.010 2.010 0.000   252 2.080
BHPV98 23/04/2014 Call 40.500 0.000 0.000 0.000   9,286 0.002
BHPVA8 23/04/2014 Put 40.500 2.360 2.790 0.000   20 2.575
BHPZ59 23/04/2014 Call 40.510 0.000 0.000 0.000   744 0.002
BHPZ69 23/04/2014 Put 40.510 0.000 0.000 0.000   240 2.575
BHPVU8 23/04/2014 Call 41.000 0.000 0.000 0.000   3,040 0.001
BHPVV8 23/04/2014 Put 41.000 2.810 3.340 0.000   0 3.070
BHPWX8 23/04/2014 Call 41.500 0.000 0.000 0.000   794 0.000
BHPWY8 23/04/2014 Put 41.500 3.310 3.840 0.000   0 3.565
BHPZH9 23/04/2014 Call 42.000 0.000 0.000 0.000   70 0.000
BHPZI9 23/04/2014 Put 42.000 4.000 4.000 0.000   0 4.065
BHPZJ9 23/04/2014 Call 42.500 0.000 0.000 0.000   375 0.000
BHPZK9 23/04/2014 Put 42.500 4.500 4.500 0.000   0 4.560
BHPW88 23/04/2014 Call 42.510 0.000 0.000 0.000   750 0.000
BHPW78 23/04/2014 Put 42.510 4.495 4.495 0.000   1,506 4.555
BHPCX7 23/04/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPCY7 23/04/2014 Put 43.000 5.000 5.000 0.000   0 5.060
BHPW98 23/04/2014 Call 43.010 0.000 0.000 0.000   630 0.000
BHPWA8 23/04/2014 Put 43.010 4.995 4.995 0.000   535 5.050
BHPWC8 23/04/2014 Call 43.510 0.000 0.000 0.000   1,564 0.000
BHPWB8 23/04/2014 Put 43.510 5.495 5.495 0.000   1,655 5.550
BHPWD8 23/04/2014 Call 44.010 0.000 0.000 0.000   0 0.000
BHPWE8 23/04/2014 Put 44.010 5.990 5.990 0.000   0 6.050
BHPWI8 23/04/2014 Call 44.510 0.000 0.000 0.000   1,500 0.000
BHPWH8 23/04/2014 Put 44.510 6.490 6.490 0.000   3,200 6.550
BHPWG8 23/04/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPWF8 23/04/2014 Put 45.010 6.990 6.990 0.000   114 7.050
BHPN67 23/04/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPN57 23/04/2014 Put 47.510 9.490 9.490 0.000   20 9.545
BHPM77 23/04/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPM67 23/04/2014 Put 60.010 21.985 21.985 0.000   35 22.040
BHPJ37 29/05/2014 Call 0.010 38.105 38.105 0.000 13,000 24,000 38.050
BHPSW9 29/05/2014 Call 0.110 37.890 37.890 37.850 230 230 37.830
BHPSX9 29/05/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJD9 29/05/2014 Call 24.010 14.065 14.065 0.000   0 14.005
BHPJA9 29/05/2014 Put 24.010 0.000 0.000 0.000   0 0.000
BHPJE9 29/05/2014 Call 24.510 13.565 13.565 0.000   0 13.505
BHPJF9 29/05/2014 Put 24.510 0.000 0.000 0.000   0 0.000
BHPG49 29/05/2014 Call 25.010 13.065 13.065 0.000   0 13.010
BHPG59 29/05/2014 Put 25.010 0.000 0.000 0.000   14,000 0.000
BHPG79 29/05/2014 Call 25.510 12.570 12.570 0.000   0 12.510
BHPG69 29/05/2014 Put 25.510 0.000 0.000 0.000   0 0.000
BHPG89 29/05/2014 Call 26.010 12.070 12.070 0.000   0 12.010
BHPG99 29/05/2014 Put 26.010 0.000 0.000 0.000   0 0.000
BHPDM9 29/05/2014 Call 26.510 11.570 11.570 0.000   0 11.515
BHPDL9 29/05/2014 Put 26.510 0.000 0.000 0.000   0 0.000
BHPDN9 29/05/2014 Call 27.010 11.075 11.075 0.000   0 11.015
BHPDO9 29/05/2014 Put 27.010 0.000 0.000 0.000   0 0.000
BHPDQ9 29/05/2014 Call 27.510 10.575 10.575 0.000   0 10.515
BHPDP9 29/05/2014 Put 27.510 0.000 0.000 0.000   800 0.000
BHPI39 29/05/2014 Call 28.010 10.075 10.075 0.000   0 10.020
BHPI29 29/05/2014 Put 28.010 0.001 0.001 0.000   935 0.001
BHPI49 29/05/2014 Call 29.010 9.080 9.080 0.000   5 9.020
BHPII9 29/05/2014 Put 29.010 0.002 0.002 0.000   120 0.003
BHPIK9 29/05/2014 Call 30.010 8.085 8.085 0.000   0 8.025
BHPIJ9 29/05/2014 Put 30.010 0.006 0.025 0.000   423 0.008
BHPIL9 29/05/2014 Call 31.010 7.090 7.090 0.000   0 7.035
BHPIM9 29/05/2014 Put 31.010 0.000 0.000 0.000   195 0.020
BHPMS7 29/05/2014 Call 31.500 6.605 6.605 0.000   0 6.550
BHPMT7 29/05/2014 Put 31.500 0.020 0.040 0.000   0 0.035
BHPJ29 29/05/2014 Call 32.000 6.115 6.115 0.000   0 6.060
BHPJ39 29/05/2014 Put 32.000 0.025 0.045 0.000   3,365 0.040
BHPIO9 29/05/2014 Call 32.010 6.105 6.105 0.000   100 6.050
BHPIN9 29/05/2014 Put 32.010 0.000 0.000 0.000   548 0.045
BHPIX9 29/05/2014 Call 32.500 5.245 5.875 0.000   12 5.570
BHPIY9 29/05/2014 Put 32.500 0.035 0.055 0.000   1,121 0.050
BHPFV9 29/05/2014 Call 33.000 4.805 5.335 0.000   0 5.085
BHPFW9 29/05/2014 Put 33.000 0.045 0.065 0.000   2,809 0.065
BHPZ88 29/05/2014 Call 33.500 4.325 4.850 0.000   0 4.600
BHPZ98 29/05/2014 Put 33.500 0.060 0.080 0.000   6,248 0.080
BHPT67 29/05/2014 Call 33.510 4.640 4.640 0.000   0 4.590
BHPT57 29/05/2014 Put 33.510 0.000 0.000 0.000   0 0.080
BHPCS9 29/05/2014 Call 34.000 3.845 4.375 0.000   0 4.120
BHPCT9 29/05/2014 Put 34.000 0.075 0.100 0.000   4,822 0.100
BHPXY9 29/05/2014 Call 34.010 4.160 4.160 0.000   285 4.110
BHPXZ9 29/05/2014 Put 34.010 0.080 0.100 0.000   2,196 0.100
BHPBT9 29/05/2014 Call 34.500 3.370 3.900 0.000   69 3.645
BHPC69 29/05/2014 Put 34.500 0.100 0.115 0.000   1,237 0.125
BHPCW9 29/05/2014 Call 35.000 0.000 0.000 0.000   214 3.185
BHPCX9 29/05/2014 Put 35.000 0.135 0.155 0.000   9,356 0.165
BHPJ47 29/05/2014 Call 35.010 0.000 0.000 0.000   1,366 3.175
BHPJ57 29/05/2014 Put 35.010 0.135 0.160 0.000   2,136 0.160
BHPZC8 29/05/2014 Call 35.500 2.510 2.940 2.750 35 277 2.730
BHPBS9 29/05/2014 Put 35.500 0.185 0.200 0.000   2,458 0.210
BHPSL7 29/05/2014 Call 35.510 0.000 0.000 0.000 30 24 2.725
BHPSK7 29/05/2014 Put 35.510 0.185 0.205 0.000   1,625 0.210
BHPCY9 29/05/2014 Call 36.000 2.075 2.505 0.000   1,234 2.300
BHPCZ9 29/05/2014 Put 36.000 0.250 0.270 0.000   3,144 0.280
BHPR59 29/05/2014 Call 36.010 0.000 0.000 0.000   1,302 2.295
BHPR69 29/05/2014 Put 36.010 0.250 0.275 0.240 30 3,152 0.280
BHPC79 29/05/2014 Call 36.500 1.720 2.045 0.000   1,822 1.895
BHPC89 29/05/2014 Put 36.500 0.335 0.365 0.000   2,529 0.370
BHPCG7 29/05/2014 Call 36.510 0.000 0.000 0.000 492 736 1.890
BHPCF7 29/05/2014 Put 36.510 0.335 0.365 0.000   2,590 0.370
BHPD19 29/05/2014 Call 37.000 1.455 1.535 0.000   4,543 1.520
BHPD29 29/05/2014 Put 37.000 0.455 0.485 0.000 250 3,361 0.490
BHPCH7 29/05/2014 Call 37.010 0.000 0.000 1.605 110 3,728 1.515
BHPCI7 29/05/2014 Put 37.010 0.455 0.485 0.435 42 4,240 0.490
BHPCU9 29/05/2014 Call 37.500 1.125 1.140 1.140 121 6,006 1.180
BHPCV9 29/05/2014 Put 37.500 0.615 0.650 0.000 250 7,862 0.655
BHPCK7 29/05/2014 Call 37.510 0.000 0.000 0.000   1,608 1.175
BHPCJ7 29/05/2014 Put 37.510 0.610 0.645 0.000   2,527 0.655
BHPD39 29/05/2014 Call 38.000 0.825 0.875 0.915 355 16,706 0.890
BHPD49 29/05/2014 Put 38.000 0.820 0.860 0.740 9 4,439 0.865
BHPCL7 29/05/2014 Call 38.010 0.820 0.880 0.880 77 2,423 0.885
BHPCM7 29/05/2014 Put 38.010 0.000 0.000 0.000   2,826 0.860
BHPZ68 29/05/2014 Call 38.500 0.595 0.630 0.000 725 7,383 0.645
BHPZ78 29/05/2014 Put 38.500 1.055 1.130 0.000   641 1.125
BHPCO7 29/05/2014 Call 38.510 0.580 0.630 0.605 761 2,033 0.640
BHPCN7 29/05/2014 Put 38.510 0.000 0.000 0.000   365 1.115
BHPD59 29/05/2014 Call 39.000 0.400 0.430 0.470 20 9,229 0.450
BHPD69 29/05/2014 Put 39.000 1.365 1.440 0.000   264 1.435
BHPYD9 29/05/2014 Call 39.010 0.390 0.430 0.430 13 6,318 0.445
BHPYE9 29/05/2014 Put 39.010 0.000 0.000 0.000   1,680 1.420
BHPZA8 29/05/2014 Call 39.500 0.260 0.285 0.290 134 6,153 0.300
BHPZB8 29/05/2014 Put 39.500 1.715 1.825 0.000   325 1.795
BHPYG9 29/05/2014 Call 39.510 0.255 0.285 0.315 110 1,201 0.300
BHPYF9 29/05/2014 Put 39.510 1.705 1.705 0.000   67 1.775
BHPD79 29/05/2014 Call 40.000 0.165 0.185 0.175 50 6,367 0.195
BHPD89 29/05/2014 Put 40.000 1.965 2.390 0.000   529 2.195
BHPYQ9 29/05/2014 Call 40.010 0.160 0.185 0.000   2,782 0.195
BHPYP9 29/05/2014 Put 40.010 2.100 2.100 0.000   0 2.170
BHPC99 29/05/2014 Call 40.500 0.095 0.120 0.000   1,016 0.120
BHPCF9 29/05/2014 Put 40.500 2.405 2.835 0.000   0 2.630
BHPYX9 29/05/2014 Call 40.510 0.095 0.115 0.000   136 0.120
BHPYZ9 29/05/2014 Put 40.510 0.000 0.000 0.000   22 2.595
BHPER9 29/05/2014 Call 41.000 0.055 0.075 0.000   2,301 0.075
BHPES9 29/05/2014 Put 41.000 2.825 3.355 0.000   0 3.095
BHPZ29 29/05/2014 Call 41.010 0.055 0.075 0.000   190 0.075
BHPZ19 29/05/2014 Put 41.010 2.980 2.980 0.000   240 3.045
BHPNY9 29/05/2014 Call 41.500 0.030 0.050 0.000   2,711 0.045
BHPP39 29/05/2014 Put 41.500 3.315 3.845 0.000   0 3.570
BHPZL9 29/05/2014 Call 42.000 0.015 0.035 0.000   933 0.030
BHPZM9 29/05/2014 Put 42.000 4.000 4.000 0.000   0 4.060
BHPZN9 29/05/2014 Call 42.500 0.008 0.025 0.000   3,619 0.020
BHPZO9 29/05/2014 Put 42.500 4.500 4.500 0.000   0 4.560
BHPP99 29/05/2014 Call 42.510 0.007 0.025 0.000   424 0.020
BHPPK9 29/05/2014 Put 42.510 4.215 4.745 0.000   0 4.475
BHPB97 29/05/2014 Call 43.000 0.010 0.010 0.000   635 0.010
BHPBF7 29/05/2014 Put 43.000 5.000 5.000 0.000   0 5.060
BHPPP9 29/05/2014 Call 43.010 0.010 0.010 0.000   20 0.010
BHPPL9 29/05/2014 Put 43.010 4.895 4.895 0.000   0 4.975
BHPBH7 29/05/2014 Call 43.500 0.006 0.006 0.000   0 0.006
BHPBG7 29/05/2014 Put 43.500 5.500 5.500 0.000   0 5.560
BHPDR9 29/05/2014 Call 43.510 0.006 0.006 0.000   0 0.006
BHPDS9 29/05/2014 Put 43.510 5.385 5.385 0.000   0 5.475
BHPDU9 29/05/2014 Call 44.010 0.003 0.003 0.000   0 0.003
BHPDT9 29/05/2014 Put 44.010 5.880 5.880 0.000   0 5.960
BHPDV9 29/05/2014 Call 44.510 0.002 0.002 0.000   0 0.002
BHPDW9 29/05/2014 Put 44.510 6.375 6.375 0.000   0 6.450
BHPDY9 29/05/2014 Call 45.010 0.001 0.001 0.000   0 0.001
BHPDX9 29/05/2014 Put 45.010 6.875 6.875 0.000   0 6.940
BHPQ57 29/05/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPQ67 29/05/2014 Put 50.010 11.855 11.855 0.000   177 11.915
BHPLY8 26/06/2014 Call 0.010 38.185 38.185 0.000   17,950 38.130
BHPSV9 26/06/2014 Call 0.110 37.890 37.890 0.000   0 37.830
BHPSU9 26/06/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXI7 26/06/2014 Call 15.000 23.075 23.075 0.000   0 23.020
BHPXJ7 26/06/2014 Put 15.000 0.000 0.000 0.000   0 0.000
BHPXH7 26/06/2014 Call 15.500 22.580 22.580 0.000   0 22.520
BHPXG7 26/06/2014 Put 15.500 0.000 0.000 0.000   0 0.000
BHPT69 26/06/2014 Call 16.000 22.080 22.080 0.000   0 22.025
BHPT79 26/06/2014 Put 16.000 0.000 0.000 0.000   0 0.000
BHPT99 26/06/2014 Call 16.500 21.585 21.585 0.000   0 21.525
BHPT89 26/06/2014 Put 16.500 0.000 0.000 0.000   0 0.000
BHPTA9 26/06/2014 Call 17.000 21.085 21.085 0.000   0 21.030
BHPTB9 26/06/2014 Put 17.000 0.000 0.000 0.000   50 0.000
BHPTD9 26/06/2014 Call 17.500 20.590 20.590 0.000   0 20.530
BHPTC9 26/06/2014 Put 17.500 0.000 0.000 0.000   50 0.000
BHPTH9 26/06/2014 Call 18.000 20.090 20.090 0.000   0 20.035
BHPTG9 26/06/2014 Put 18.000 0.000 0.000 0.000   50 0.000
BHPTE9 26/06/2014 Call 18.500 19.595 19.595 0.000   0 19.535
BHPTF9 26/06/2014 Put 18.500 0.000 0.000 0.000   0 0.000
BHPTI9 26/06/2014 Call 19.000 19.095 19.095 0.000   0 19.040
BHPTJ9 26/06/2014 Put 19.000 0.000 0.000 0.000   100 0.000
BHPTL9 26/06/2014 Call 19.500 18.600 18.600 0.000   0 18.540
BHPTK9 26/06/2014 Put 19.500 0.000 0.000 0.000   0 0.000
BHPTM9 26/06/2014 Call 20.000 18.100 18.100 0.000   0 18.045
BHPTN9 26/06/2014 Put 20.000 0.000 0.000 0.000   60 0.000
BHPTP9 26/06/2014 Call 20.500 17.605 17.605 0.000   0 17.545
BHPTO9 26/06/2014 Put 20.500 0.000 0.000 0.000   0 0.000
BHPTQ9 26/06/2014 Call 21.000 17.105 17.105 0.000   0 17.050
BHPTR9 26/06/2014 Put 21.000 0.000 0.000 0.000   30 0.000
BHPTT9 26/06/2014 Call 21.500 16.610 16.610 0.000   0 16.550
BHPTS9 26/06/2014 Put 21.500 0.000 0.000 0.000   80 0.000
BHPTU9 26/06/2014 Call 22.000 16.110 16.110 0.000   0 16.055
BHPTV9 26/06/2014 Put 22.000 0.000 0.000 0.000   20 0.001
BHPE28 26/06/2014 Call 22.010 16.100 16.100 0.000   951 16.045
BHPE38 26/06/2014 Put 22.010 0.000 0.000 0.000   0 0.001
BHPTX9 26/06/2014 Call 22.500 15.615 15.615 0.000   10 15.555
BHPTW9 26/06/2014 Put 22.500 0.000 0.000 0.000   0 0.001
BHPTO8 26/06/2014 Call 22.510 15.605 15.605 0.000   18 15.545
BHPTN8 26/06/2014 Put 22.510 0.000 0.000 0.000   0 0.001
BHPTY9 26/06/2014 Call 23.000 15.120 15.120 0.000   0 15.060
BHPTZ9 26/06/2014 Put 23.000 0.000 0.000 0.000   30 0.002
BHPTP8 26/06/2014 Call 23.010 15.110 15.110 0.000   0 15.050
BHPTQ8 26/06/2014 Put 23.010 0.000 0.000 0.000   0 0.002
BHPU29 26/06/2014 Call 23.500 14.620 14.620 0.000   0 14.560
BHPU19 26/06/2014 Put 23.500 0.001 0.001 0.000   230 0.003
BHPTS8 26/06/2014 Call 23.510 14.610 14.610 0.000   0 14.555
BHPTR8 26/06/2014 Put 23.510 0.001 0.001 0.000   0 0.003
BHPJY9 26/06/2014 Call 24.000 14.125 14.125 0.000   0 14.065
BHPJZ9 26/06/2014 Put 24.000 0.001 0.001 0.000   116 0.004
BHPK29 26/06/2014 Call 24.010 14.115 14.115 0.000   0 14.055
BHPK19 26/06/2014 Put 24.010 0.001 0.001 0.000   720 0.004
BHPU39 26/06/2014 Call 24.500 13.625 13.625 0.000   0 13.570
BHPU49 26/06/2014 Put 24.500 0.002 0.002 0.000   750 0.005
BHPTT8 26/06/2014 Call 24.510 13.615 13.615 0.000   0 13.560
BHPTU8 26/06/2014 Put 24.510 0.002 0.002 0.000   0 0.005
BHPU69 26/06/2014 Call 25.000 13.130 13.130 0.000   0 13.070
BHPU59 26/06/2014 Put 25.000 0.003 0.003 0.000   2,550 0.007
BHPTW8 26/06/2014 Call 25.010 13.120 13.120 0.000   14 13.065
BHPTV8 26/06/2014 Put 25.010 0.003 0.003 0.000   0 0.007
BHPU79 26/06/2014 Call 25.500 12.630 12.630 0.000   0 12.575
BHPU89 26/06/2014 Put 25.500 0.004 0.004 0.000   30 0.009
BHPTX8 26/06/2014 Call 25.510 12.620 12.620 0.000   0 12.565
BHPTY8 26/06/2014 Put 25.510 0.004 0.004 0.000   0 0.010
BHPUA9 26/06/2014 Call 26.000 12.135 12.135 0.000   0 12.080
BHPU99 26/06/2014 Put 26.000 0.006 0.006 0.000   1,710 0.010
BHPU18 26/06/2014 Call 26.010 12.125 12.125 0.000   0 12.070
BHPTZ8 26/06/2014 Put 26.010 0.006 0.006 0.000   0 0.010
BHPUB9 26/06/2014 Call 26.500 11.635 11.635 0.000   0 11.585
BHPUC9 26/06/2014 Put 26.500 0.009 0.009 0.000   0 0.015
BHPUT8 26/06/2014 Call 26.510 11.625 11.625 0.000   49 11.575
BHPUS8 26/06/2014 Put 26.510 0.009 0.009 0.000   620 0.015
BHPIT9 26/06/2014 Call 27.000 11.140 11.140 0.000   0 11.090
BHPIU9 26/06/2014 Put 27.000 0.000 0.025 0.000   1,178 0.020
BHPYP8 26/06/2014 Call 27.010 11.130 11.130 0.000   0 11.080
BHPYO8 26/06/2014 Put 27.010 0.010 0.010 0.000   0 0.020
BHPXD7 26/06/2014 Call 27.500 10.640 10.640 0.000   0 10.595
BHPXF7 26/06/2014 Put 27.500 0.000 0.000 0.000   150 0.020
BHPYQ8 26/06/2014 Call 27.510 10.630 10.630 0.000   0 10.585
BHPYR8 26/06/2014 Put 27.510 0.000 0.000 0.000   0 0.020
BHPB99 26/06/2014 Call 28.000 10.145 10.145 0.000   0 10.100
BHPBF9 26/06/2014 Put 28.000 0.007 0.030 0.000   1,313 0.025
BHPWX7 26/06/2014 Call 28.010 10.135 10.135 0.000   0 10.090
BHPWW7 26/06/2014 Put 28.010 0.000 0.000 0.000   45 0.025
BHPVZ7 26/06/2014 Call 28.500 9.650 9.650 0.000   0 9.605
BHPW17 26/06/2014 Put 28.500 0.010 0.035 0.000   754 0.030
BHPBK9 26/06/2014 Call 29.000 9.155 9.155 0.000   0 9.110
BHPBQ9 26/06/2014 Put 29.000 0.015 0.040 0.000   425 0.035
BHPWY7 26/06/2014 Call 29.010 9.145 9.145 0.000   36 9.100
BHPWZ7 26/06/2014 Put 29.010 0.000 0.000 0.000   0 0.035
BHPW27 26/06/2014 Call 29.500 8.660 8.660 0.000   0 8.620
BHPW37 26/06/2014 Put 29.500 0.020 0.050 0.000   461 0.040
BHPBI9 26/06/2014 Call 30.000 8.165 8.165 0.000   81 8.125
BHPBJ9 26/06/2014 Put 30.000 0.030 0.055 0.000   3,463 0.050
BHPX27 26/06/2014 Call 30.010 8.155 8.155 0.000   200 8.115
BHPX17 26/06/2014 Put 30.010 0.000 0.000 0.000   60 0.050
BHPW67 26/06/2014 Call 30.500 7.675 7.675 0.000   0 7.635
BHPW77 26/06/2014 Put 30.500 0.040 0.065 0.000   597 0.060
BHPBG9 26/06/2014 Call 31.000 7.185 7.185 0.000   35 7.145
BHPBH9 26/06/2014 Put 31.000 0.050 0.075 0.000   2,901 0.070
BHPX37 26/06/2014 Call 31.010 7.175 7.175 0.000   137 7.140
BHPX47 26/06/2014 Put 31.010 0.050 0.075 0.000   335 0.070
BHPW47 26/06/2014 Call 31.500 6.330 6.960 0.000   40 6.660
BHPW57 26/06/2014 Put 31.500 0.000 0.000 0.000   235 0.080
BHPB19 26/06/2014 Call 32.000 5.845 6.475 0.000   29 6.175
BHPB29 26/06/2014 Put 32.000 0.075 0.100 0.000   1,674 0.100
BHPX87 26/06/2014 Call 32.010 5.835 6.465 0.000   37 6.170
BHPX77 26/06/2014 Put 32.010 0.075 0.100 0.000   538 0.095
BHPW87 26/06/2014 Call 32.500 5.365 5.995 0.000   0 5.700
BHPW97 26/06/2014 Put 32.500 0.095 0.120 0.000   843 0.115
BHPZX8 26/06/2014 Call 33.000 4.945 5.470 0.000   1,712 5.220
BHPZY8 26/06/2014 Put 33.000 0.120 0.140 0.000 100 2,773 0.140
BHPX97 26/06/2014 Call 33.010 4.935 5.465 0.000   95 5.215
BHPXA7 26/06/2014 Put 33.010 0.115 0.140 0.000   827 0.140
BHPWA7 26/06/2014 Call 33.500 4.475 5.005 0.000   237 4.755
BHPWB7 26/06/2014 Put 33.500 0.145 0.170 0.000   2,367 0.170
BHPB79 26/06/2014 Call 34.000 4.010 4.540 0.000   440 4.290
BHPB89 26/06/2014 Put 34.000 0.180 0.205 0.000 40 13,008 0.210
BHPD27 26/06/2014 Call 34.010 4.325 4.325 0.000   400 4.280
BHPD37 26/06/2014 Put 34.010 0.180 0.205 0.000   942 0.205
BHPWC7 26/06/2014 Call 34.500 3.560 4.090 0.000   109 3.840
BHPWD7 26/06/2014 Put 34.500 0.225 0.250 0.000   1,554 0.250
BHPD57 26/06/2014 Call 34.510 3.870 3.870 0.000 60 190 3.830
BHPD47 26/06/2014 Put 34.510 0.000 0.000 0.000   40 0.255
BHPB59 26/06/2014 Call 35.000 3.120 3.650 0.000   2,044 3.400
BHPB69 26/06/2014 Put 35.000 0.280 0.310 0.000   4,783 0.315
BHPL38 26/06/2014 Call 35.010 3.110 3.640 0.000   761 3.390
BHPL48 26/06/2014 Put 35.010 0.280 0.310 0.000   1,947 0.310
BHPXK7 26/06/2014 Call 35.500 2.695 3.225 0.000   964 2.975
BHPXL7 26/06/2014 Put 35.500 0.355 0.385 0.000   18,918 0.390
BHPL68 26/06/2014 Call 35.510 2.685 3.215 0.000   152 2.970
BHPL58 26/06/2014 Put 35.510 0.355 0.385 0.000   2,220 0.385
BHPB39 26/06/2014 Call 36.000 2.340 2.765 0.000   4,354 2.570
BHPB49 26/06/2014 Put 36.000 0.450 0.475 0.000   17,521 0.480
BHPL78 26/06/2014 Call 36.010 2.330 2.760 0.000   371 2.565
BHPL88 26/06/2014 Put 36.010 0.445 0.475 0.440 60 3,451 0.475
BHPY87 26/06/2014 Call 36.500 1.955 2.380 0.000   8,481 2.190
BHPY97 26/06/2014 Put 36.500 0.565 0.590 0.550 250 5,983 0.595
BHPLI8 26/06/2014 Call 36.510 1.945 2.375 0.000   670 2.180
BHPLH8 26/06/2014 Put 36.510 0.510 0.635 0.000 28 619 0.590
BHPP79 26/06/2014 Call 37.000 1.785 1.855 0.000 100 11,121 1.835
BHPPO9 26/06/2014 Put 37.000 0.705 0.740 0.000   2,400 0.740
BHPLJ8 26/06/2014 Call 37.010 1.675 1.925 1.900 80 411 1.825
BHPLK8 26/06/2014 Put 37.010 0.595 0.820 0.650 10 1,936 0.735
BHPYM7 26/06/2014 Call 37.500 1.450 1.525 0.000   2,694 1.510
BHPYN7 26/06/2014 Put 37.500 0.875 0.915 0.000   1,413 0.915
BHPLM8 26/06/2014 Call 37.510 1.310 1.640 0.000 40 700 1.500
BHPLL8 26/06/2014 Put 37.510 0.765 0.990 0.830 10 1,685 0.905
BHPMC7 26/06/2014 Call 38.000 1.165 1.215 0.000 50 8,335 1.215
BHPMD7 26/06/2014 Put 38.000 1.070 1.130 1.040 10 1,194 1.120
BHPLN8 26/06/2014 Call 38.010 1.070 1.295 1.235 100 3,848 1.210
BHPLO8 26/06/2014 Put 38.010 0.970 1.195 0.000   135 1.110
BHPB38 26/06/2014 Call 38.500 0.905 0.955 0.000   8,574 0.955
BHPB48 26/06/2014 Put 38.500 1.310 1.380 0.000   9,140 1.365
BHPLQ8 26/06/2014 Call 38.510 0.910 0.950 0.000   859 0.955
BHPLP8 26/06/2014 Put 38.510 1.215 1.440 0.000   2,134 1.355
BHPU87 26/06/2014 Call 39.000 0.690 0.740 0.000   8,090 0.740
BHPU97 26/06/2014 Put 39.000 1.590 1.665 0.000   482 1.655
BHPLR8 26/06/2014 Call 39.010 0.685 0.735 0.000   4,499 0.740
BHPLS8 26/06/2014 Put 39.010 0.000 0.000 0.000   1,609 1.635
BHPCH8 26/06/2014 Call 39.500 0.520 0.550 0.570 290 16,707 0.560
BHPCI8 26/06/2014 Put 39.500 1.910 1.995 0.000   175 1.985
BHPLU8 26/06/2014 Call 39.510 0.515 0.555 0.000 28 851 0.555
BHPLT8 26/06/2014 Put 39.510 1.885 1.885 0.000   1,953 1.950
BHPKG8 26/06/2014 Call 40.000 0.380 0.405 0.000   10,186 0.415
BHPKH8 26/06/2014 Put 40.000 2.105 2.535 0.000   240 2.345
BHPLW8 26/06/2014 Call 40.010 0.375 0.405 0.440 10 1,889 0.410
BHPLX8 26/06/2014 Put 40.010 2.240 2.240 0.000   2,014 2.305
BHPE18 26/06/2014 Call 40.500 0.275 0.295 0.000   2,523 0.300
BHPE48 26/06/2014 Put 40.500 2.505 2.935 0.000   0 2.745
BHPYJ7 26/06/2014 Call 41.000 0.190 0.210 0.000 30 3,806 0.215
BHPYI7 26/06/2014 Put 41.000 2.890 3.415 0.000   136 3.170
BHPM38 26/06/2014 Call 41.010 0.185 0.215 0.000   1,091 0.215
BHPM28 26/06/2014 Put 41.010 3.055 3.055 0.000   641 3.105
BHPYK7 26/06/2014 Call 41.500 0.130 0.155 0.000 167 1,567 0.150
BHPYL7 26/06/2014 Put 41.500 3.345 3.875 0.000   65 3.620
BHPP57 26/06/2014 Call 41.510 0.000 0.000 0.000   100 0.150
BHPP47 26/06/2014 Put 41.510 3.505 3.505 0.000   200 3.540
BHPR78 26/06/2014 Call 42.000 0.085 0.110 0.000 100 1,486 0.105
BHPR88 26/06/2014 Put 42.000 3.820 4.350 0.000   0 4.090
BHPP98 26/06/2014 Call 42.010 0.085 0.110 0.000   3,039 0.105
BHPP88 26/06/2014 Put 42.010 3.970 3.970 0.000   365 3.995
BHPZP9 26/06/2014 Call 42.500 0.045 0.085 0.000   0 0.075
BHPZQ9 26/06/2014 Put 42.500 4.545 4.545 0.000   0 4.575
BHPN97 26/06/2014 Call 42.510 0.000 0.000 0.000   0 0.075
BHPNK7 26/06/2014 Put 42.510 4.455 4.455 0.000   0 4.465
BHPCK9 26/06/2014 Call 43.000 0.035 0.060 0.000   2,505 0.055
BHPCL9 26/06/2014 Put 43.000 5.045 5.045 0.000   0 5.065
BHPD87 26/06/2014 Call 43.010 0.000 0.000 0.000   59 0.055
BHPD97 26/06/2014 Put 43.010 4.950 4.950 0.000   368 4.945
BHPPV9 26/06/2014 Call 43.500 0.020 0.045 0.000   1,440 0.040
BHPPU9 26/06/2014 Put 43.500 5.540 5.540 0.000   0 5.565
BHPS67 26/06/2014 Call 43.510 0.020 0.045 0.000   190 0.040
BHPS77 26/06/2014 Put 43.510 5.445 5.445 0.000   4,050 5.430
BHPPW9 26/06/2014 Call 44.000 0.000 0.000 0.000   0 0.030
BHPQT9 26/06/2014 Put 44.000 6.045 6.045 0.000   0 6.060
BHPYC7 26/06/2014 Call 44.010 0.010 0.035 0.000   350 0.030
BHPYD7 26/06/2014 Put 44.010 5.945 5.945 0.000   591 5.920
BHPQV9 26/06/2014 Call 44.500 0.015 0.015 0.000   80 0.020
BHPQU9 26/06/2014 Put 44.500 6.545 6.545 0.000   0 6.560
BHPYF7 26/06/2014 Call 44.510 0.015 0.015 0.000   700 0.020
BHPYE7 26/06/2014 Put 44.510 6.440 6.440 0.000   40 6.410
BHPMB8 26/06/2014 Call 45.000 0.010 0.010 0.000   2,500 0.015
BHPMA8 26/06/2014 Put 45.000 7.045 7.045 0.000   0 7.060
BHPYG7 26/06/2014 Call 45.010 0.010 0.010 0.000   310 0.020
BHPYH7 26/06/2014 Put 45.010 6.940 6.940 0.000   40 6.905
BHPBQ8 26/06/2014 Call 45.510 0.007 0.007 0.000   0 0.015
BHPBP8 26/06/2014 Put 45.510 7.425 7.425 0.000   22 7.400
BHPMC8 26/06/2014 Call 46.000 0.004 0.004 0.000   4,205 0.010
BHPMD8 26/06/2014 Put 46.000 8.025 8.025 0.000   0 8.060
BHPBR8 26/06/2014 Call 46.010 0.004 0.004 0.000   351 0.010
BHPBS8 26/06/2014 Put 46.010 7.910 7.910 0.000   120 7.895
BHPBU8 26/06/2014 Call 46.510 0.003 0.003 0.000   0 0.010
BHPBT8 26/06/2014 Put 46.510 8.380 8.380 0.000   0 8.390
BHPBV8 26/06/2014 Call 47.010 0.002 0.002 0.000   351 0.008
BHPBW8 26/06/2014 Put 47.010 8.860 8.860 0.000   50 8.885
BHPBY8 26/06/2014 Call 47.510 0.001 0.001 0.000   57 0.007
BHPBX8 26/06/2014 Put 47.510 9.340 9.340 0.000   0 9.385
BHPE98 26/06/2014 Call 48.010 0.001 0.001 0.000   612 0.006
BHPEF8 26/06/2014 Put 48.010 9.820 9.820 0.000   10 9.880
BHPEH8 26/06/2014 Call 48.510 0.000 0.000 0.000   105 0.005
BHPEG8 26/06/2014 Put 48.510 10.310 10.310 0.000   3,764 10.375
BHPEI8 26/06/2014 Call 49.010 0.000 0.000 0.000   30 0.004
BHPEJ8 26/06/2014 Put 49.010 10.795 10.795 0.000   177 10.870
BHPQI8 26/06/2014 Call 49.500 0.000 0.000 0.000   3,350 0.003
BHPQH8 26/06/2014 Put 49.500 11.160 11.990 0.000   0 11.560
BHPQ87 26/06/2014 Call 50.010 0.000 0.000 0.000   0 0.003
BHPQ77 26/06/2014 Put 50.010 11.780 11.780 0.000   0 11.860
BHPJM8 26/06/2014 Call 54.000 0.000 0.000 0.000   1,000 0.001
BHPJL8 26/06/2014 Put 54.000 16.000 16.000 0.000   0 16.060
BHPJN8 26/06/2014 Call 54.010 0.000 0.000 0.000   0 0.001
BHPJO8 26/06/2014 Put 54.010 15.735 15.735 0.000   92 15.815
BHPQ47 24/07/2014 Call 27.010 11.190 11.190 0.000   0 11.135
BHPQ37 24/07/2014 Put 27.010 0.004 0.004 0.000   0 0.005
BHPQ17 24/07/2014 Call 27.510 10.695 10.695 0.000   0 10.640
BHPQ27 24/07/2014 Put 27.510 0.007 0.007 0.000   0 0.008
BHPPZ7 24/07/2014 Call 28.010 10.200 10.200 0.000   0 10.150
BHPPY7 24/07/2014 Put 28.010 0.010 0.010 0.000   0 0.010
BHPPW7 24/07/2014 Call 28.510 9.710 9.710 0.000   0 9.660
BHPPX7 24/07/2014 Put 28.510 0.015 0.015 0.000   0 0.020
BHPPV7 24/07/2014 Call 29.010 9.220 9.220 0.000   0 9.170
BHPPU7 24/07/2014 Put 29.010 0.025 0.025 0.000   0 0.025
BHPXI9 24/07/2014 Call 31.010 7.295 7.295 0.000   0 7.270
BHPXH9 24/07/2014 Put 31.010 0.095 0.095 0.100 12 485 0.100
BHPMU7 24/07/2014 Call 31.500 6.840 6.840 0.000   0 6.815
BHPMV7 24/07/2014 Put 31.500 0.105 0.150 0.000   20 0.135
BHPY19 24/07/2014 Call 32.000 6.365 6.365 0.000   0 6.335
BHPY29 24/07/2014 Put 32.000 0.135 0.165 0.000   375 0.160
BHPXJ9 24/07/2014 Call 32.010 6.355 6.355 0.000   0 6.325
BHPXS9 24/07/2014 Put 32.010 0.145 0.145 0.000   787 0.160
BHPY39 24/07/2014 Call 32.500 5.895 5.895 0.000   0 5.860
BHPY49 24/07/2014 Put 32.500 0.160 0.200 0.000   140 0.190
BHPWL9 24/07/2014 Call 33.000 5.430 5.430 0.000   0 5.395
BHPWM9 24/07/2014 Put 33.000 0.195 0.230 0.000   275 0.230
BHPXU9 24/07/2014 Call 33.010 5.425 5.425 0.000   0 5.385
BHPXT9 24/07/2014 Put 33.010 0.205 0.205 0.000   423 0.225
BHPWN9 24/07/2014 Call 33.500 4.975 4.975 0.000   70 4.940
BHPWO9 24/07/2014 Put 33.500 0.235 0.270 0.000   300 0.275
BHPWP9 24/07/2014 Call 34.000 4.525 4.525 0.000   25 4.490
BHPWQ9 24/07/2014 Put 34.000 0.285 0.320 0.000   1,671 0.325
BHPXV9 24/07/2014 Call 34.010 4.520 4.520 0.000   13 4.480
BHPXW9 24/07/2014 Put 34.010 0.295 0.295 0.000   171 0.325
BHPWR9 24/07/2014 Call 34.500 3.760 4.290 0.000   101 4.055
BHPWS9 24/07/2014 Put 34.500 0.345 0.385 0.000   185 0.390
BHPD77 24/07/2014 Call 34.510 4.080 4.080 0.000   0 4.045
BHPD67 24/07/2014 Put 34.510 0.355 0.355 0.000   122 0.390
BHPWT9 24/07/2014 Call 35.000 3.335 3.865 0.000   300 3.630
BHPWU9 24/07/2014 Put 35.000 0.420 0.460 0.000   601 0.470
BHPUF9 24/07/2014 Call 35.010 0.000 0.000 0.000   0 3.620
BHPUG9 24/07/2014 Put 35.010 0.420 0.455 0.000   710 0.465
BHPWV9 24/07/2014 Call 35.500 2.930 3.455 0.000 20 501 3.220
BHPWW9 24/07/2014 Put 35.500 0.520 0.550 0.000   80 0.560
BHPVO9 24/07/2014 Call 35.510 2.920 3.450 0.000   0 3.210
BHPUH9 24/07/2014 Put 35.510 0.510 0.550 0.000   160 0.555
BHPWX9 24/07/2014 Call 36.000 2.540 3.065 0.000 70 436 2.835
BHPWY9 24/07/2014 Put 36.000 0.625 0.660 0.000   2,858 0.670
BHPVP9 24/07/2014 Call 36.010 2.530 3.060 0.000   5 2.825
BHPW39 24/07/2014 Put 36.010 0.615 0.655 0.000 90 991 0.665
BHPWZ9 24/07/2014 Call 36.500 2.220 2.645 0.000   398 2.460
BHPX19 24/07/2014 Put 36.500 0.750 0.790 0.000   216 0.800
BHPW69 24/07/2014 Call 36.510 2.210 2.640 0.000   96 2.455
BHPW49 24/07/2014 Put 36.510 0.645 0.870 0.000   237 0.790
BHPX29 24/07/2014 Call 37.000 2.045 2.140 0.000   1,832 2.125
BHPX39 24/07/2014 Put 37.000 0.905 0.945 0.000   499 0.955
BHPW79 24/07/2014 Call 37.010 1.865 2.290 0.000   250 2.115
BHPW89 24/07/2014 Put 37.010 0.795 1.020 0.000   801 0.945
BHPX49 24/07/2014 Call 37.500 1.730 1.810 0.000   419 1.810
BHPX59 24/07/2014 Put 37.500 1.075 1.130 0.000   250 1.135
BHPWI9 24/07/2014 Call 37.510 1.595 1.920 1.845 10 80 1.800
BHPW99 24/07/2014 Put 37.510 0.975 1.195 0.000   51 1.120
BHPX69 24/07/2014 Call 38.000 1.445 1.515 0.000   644 1.515
BHPX79 24/07/2014 Put 38.000 1.280 1.345 0.000   130 1.340
BHPWJ9 24/07/2014 Call 38.010 1.305 1.630 0.000   100 1.515
BHPWK9 24/07/2014 Put 38.010 1.175 1.400 0.000   92 1.325
BHPX89 24/07/2014 Call 38.500 1.200 1.240 0.000 250 733 1.260
BHPX99 24/07/2014 Put 38.500 1.520 1.590 0.000   8 1.580
BHPXA9 24/07/2014 Call 39.000 0.965 1.010 0.000   777 1.030
BHPXB9 24/07/2014 Put 39.000 1.785 1.870 0.000   1,570 1.855
BHPYO9 24/07/2014 Call 39.010 0.000 0.000 0.970 30 90 1.025
BHPYN9 24/07/2014 Put 39.010 1.760 1.760 0.000   210 1.820
BHPXC9 24/07/2014 Call 39.500 0.765 0.805 0.000   1,768 0.830
BHPXD9 24/07/2014 Put 39.500 2.085 2.170 0.000   125 2.155
BHPXF9 24/07/2014 Call 40.000 0.600 0.640 0.000 50 986 0.655
BHPXG9 24/07/2014 Put 40.000 2.255 2.685 0.000   2 2.480
BHPZ79 24/07/2014 Call 40.010 0.000 0.000 0.000   80 0.655
BHPZ89 24/07/2014 Put 40.010 2.375 2.375 0.000   59 2.430
BHPYB9 24/07/2014 Call 40.500 0.465 0.500 0.000   183 0.515
BHPYC9 24/07/2014 Put 40.500 2.575 3.105 0.000   0 2.845
BHPZA9 24/07/2014 Call 40.510 0.000 0.000 0.000   20 0.510
BHPZ99 24/07/2014 Put 40.510 0.000 0.000 0.000   0 2.780
BHPYH9 24/07/2014 Call 41.000 0.350 0.380 0.000   128 0.395
BHPYI9 24/07/2014 Put 41.000 2.980 3.505 0.000   0 3.240
BHPZB9 24/07/2014 Call 41.010 0.000 0.000 0.000   10 0.395
BHPZC9 24/07/2014 Put 41.010 3.110 3.110 0.000   20 3.150
BHPYL9 24/07/2014 Call 41.500 0.260 0.295 0.000   35 0.300
BHPYM9 24/07/2014 Put 41.500 3.615 3.615 0.000   0 3.660
BHPNM7 24/07/2014 Call 41.510 0.300 0.300 0.000   0 0.300
BHPNL7 24/07/2014 Put 41.510 3.515 3.515 0.000   0 3.550
BHPZR9 24/07/2014 Call 42.000 0.190 0.230 0.000   15 0.225
BHPZS9 24/07/2014 Put 42.000 4.060 4.060 0.000   0 4.105
BHPBJ7 24/07/2014 Call 42.010 0.225 0.225 0.000   0 0.225
BHPBI7 24/07/2014 Put 42.010 3.940 3.940 0.000   41 3.970
BHPZT9 24/07/2014 Call 42.500 0.130 0.175 0.000   0 0.170
BHPZU9 24/07/2014 Put 42.500 4.525 4.525 0.000   0 4.570
BHPBK7 24/07/2014 Call 42.510 0.170 0.170 0.000   0 0.170
BHPBL7 24/07/2014 Put 42.510 4.375 4.375 0.000   10 4.405
BHPC27 24/07/2014 Call 43.000 0.100 0.135 0.000   80 0.125
BHPC37 24/07/2014 Put 43.000 5.005 5.005 0.000   0 5.060
BHPDK7 24/07/2014 Call 43.010 0.125 0.125 0.000   0 0.125
BHPDL7 24/07/2014 Put 43.010 4.830 4.830 0.000   0 4.860
BHPBQ7 24/07/2014 Call 43.510 0.095 0.095 0.000   0 0.095
BHPBP7 24/07/2014 Put 43.510 5.290 5.290 0.000   0 5.330
BHPC57 24/07/2014 Call 44.000 0.045 0.080 0.000   0 0.070
BHPC47 24/07/2014 Put 44.000 6.000 6.000 0.000   0 6.060
BHPBR7 24/07/2014 Call 44.010 0.070 0.070 0.000   0 0.070
BHPBS7 24/07/2014 Put 44.010 5.760 5.760 0.000   0 5.805
BHPC67 24/07/2014 Call 44.500 0.050 0.050 0.000   0 0.050
BHPC77 24/07/2014 Put 44.500 6.500 6.500 0.000   0 6.560
BHPC17 24/07/2014 Call 44.510 0.050 0.050 0.000   0 0.050
BHPBZ7 24/07/2014 Put 44.510 6.240 6.240 0.000   0 6.295
BHPC97 24/07/2014 Call 45.000 0.035 0.035 0.000   175 0.035
BHPC87 24/07/2014 Put 45.000 7.000 7.000 0.000   0 7.060
BHPES7 24/07/2014 Call 45.010 0.035 0.035 0.000   0 0.035
BHPET7 24/07/2014 Put 45.010 6.720 6.720 0.000   0 6.790
BHPFF7 24/07/2014 Call 45.500 0.025 0.025 0.000   0 0.025
BHPF97 24/07/2014 Put 45.500 7.500 7.500 0.000   0 7.560
BHPEV7 24/07/2014 Call 45.510 0.025 0.025 0.000   0 0.025
BHPEU7 24/07/2014 Put 45.510 7.205 7.205 0.000   0 7.290
BHPFJ7 24/07/2014 Call 46.000 0.020 0.020 0.000   0 0.020
BHPFI7 24/07/2014 Put 46.000 8.000 8.000 0.000   0 8.060
BHPEY7 24/07/2014 Call 46.010 0.020 0.020 0.000   0 0.020
BHPEZ7 24/07/2014 Put 46.010 7.695 7.695 0.000   13 7.810
BHPFG7 24/07/2014 Call 46.500 0.015 0.015 0.000   0 0.015
BHPFH7 24/07/2014 Put 46.500 8.500 8.500 0.000   0 8.560
BHPF27 24/07/2014 Call 46.510 0.015 0.015 0.000   0 0.015
BHPF17 24/07/2014 Put 46.510 8.185 8.185 0.000   0 8.325
BHPFK7 24/07/2014 Call 47.000 0.009 0.009 0.000   0 0.009
BHPFL7 24/07/2014 Put 47.000 9.000 9.000 0.000   0 9.060
BHPF57 24/07/2014 Call 47.010 0.010 0.010 0.000   0 0.009
BHPF67 24/07/2014 Put 47.010 8.680 8.680 0.000   0 8.815
BHPKD7 28/08/2014 Call 23.000 15.265 15.265 0.000   0 15.170
BHPKE7 28/08/2014 Put 23.000 0.010 0.010 0.000   0 0.025
BHPJS7 28/08/2014 Call 23.010 15.255 15.255 0.000   0 15.160
BHPJT7 28/08/2014 Put 23.010 0.010 0.010 0.000   0 0.025
BHPLB7 28/08/2014 Call 23.500 14.775 14.775 0.000   0 14.680
BHPLA7 28/08/2014 Put 23.500 0.015 0.015 0.000   0 0.030
BHPJV7 28/08/2014 Call 23.510 14.765 14.765 0.000   0 14.670
BHPJU7 28/08/2014 Put 23.510 0.015 0.015 0.000   0 0.030
BHPKK7 28/08/2014 Call 24.000 14.285 14.285 0.000   0 14.195
BHPKJ7 28/08/2014 Put 24.000 0.020 0.020 0.000   0 0.030
BHPKC7 28/08/2014 Call 24.010 14.275 14.275 0.000   70 14.185
BHPKB7 28/08/2014 Put 24.010 0.020 0.020 0.000   0 0.035
BHPL87 28/08/2014 Call 24.500 13.790 13.790 0.000   0 13.710
BHPL97 28/08/2014 Put 24.500 0.025 0.025 0.000   0 0.035
BHPJW7 28/08/2014 Call 24.510 13.780 13.780 0.000   0 13.700
BHPJX7 28/08/2014 Put 24.510 0.025 0.025 0.000   0 0.035
BHPKL7 28/08/2014 Call 25.000 13.295 13.295 0.000   0 13.225
BHPKM7 28/08/2014 Put 25.000 0.030 0.030 0.000   0 0.040
BHPK97 28/08/2014 Call 25.010 13.285 13.285 0.000   0 13.215
BHPKA7 28/08/2014 Put 25.010 0.030 0.030 0.000   0 0.040
BHPL77 28/08/2014 Call 25.500 12.800 12.800 0.000   0 12.740
BHPL67 28/08/2014 Put 25.500 0.040 0.040 0.000   0 0.045
BHPJZ7 28/08/2014 Call 25.510 12.790 12.790 0.000   0 12.730
BHPJY7 28/08/2014 Put 25.510 0.040 0.040 0.000   0 0.050
BHPKO7 28/08/2014 Call 26.000 12.305 12.305 0.000   0 12.255
BHPKN7 28/08/2014 Put 26.000 0.045 0.045 0.000   50 0.055
BHPK87 28/08/2014 Call 26.010 12.295 12.295 0.000   0 12.245
BHPK77 28/08/2014 Put 26.010 0.045 0.045 0.000   0 0.055
BHPL47 28/08/2014 Call 26.500 11.815 11.815 0.000   0 11.765
BHPL57 28/08/2014 Put 26.500 0.055 0.055 0.000   0 0.060
BHPK17 28/08/2014 Call 26.510 11.805 11.805 0.000   0 11.755
BHPK27 28/08/2014 Put 26.510 0.055 0.055 0.000   0 0.065
BHPKP7 28/08/2014 Call 27.000 11.325 11.325 0.000   0 11.280
BHPKQ7 28/08/2014 Put 27.000 0.065 0.065 0.000   0 0.070
BHPK57 28/08/2014 Call 27.010 11.320 11.320 0.000   0 11.270
BHPK67 28/08/2014 Put 27.010 0.065 0.065 0.000   0 0.070
BHPL37 28/08/2014 Call 27.500 10.840 10.840 0.000   0 10.795
BHPL27 28/08/2014 Put 27.500 0.075 0.075 0.000   1,357 0.080
BHPK47 28/08/2014 Call 27.510 10.835 10.835 0.000   0 10.785
BHPK37 28/08/2014 Put 27.510 0.075 0.075 0.000   0 0.085
BHPNP7 28/08/2014 Call 28.010 10.350 10.350 0.000   0 10.305
BHPNQ7 28/08/2014 Put 28.010 0.085 0.085 0.000   0 0.095
BHPNS7 28/08/2014 Call 29.010 9.390 9.390 0.000   0 9.340
BHPNR7 28/08/2014 Put 29.010 0.115 0.115 0.000   0 0.125
BHPNT7 28/08/2014 Call 30.010 8.440 8.440 0.000   0 8.390
BHPNU7 28/08/2014 Put 30.010 0.155 0.155 0.000   20 0.165
BHPNW7 28/08/2014 Call 31.010 7.500 7.500 0.000   70 7.450
BHPNV7 28/08/2014 Put 31.010 0.205 0.205 0.000   0 0.215
BHPMW7 28/08/2014 Call 31.500 7.045 7.045 0.000   0 6.990
BHPMX7 28/08/2014 Put 31.500 0.205 0.250 0.000   55 0.250
BHPMI7 28/08/2014 Call 32.000 6.585 6.585 0.000   0 6.535
BHPMJ7 28/08/2014 Put 32.000 0.240 0.280 0.000   15 0.290
BHPJO7 28/08/2014 Call 32.500 6.130 6.130 0.000   0 6.080
BHPJP7 28/08/2014 Put 32.500 0.290 0.325 0.000   344 0.330
BHPJQ7 28/08/2014 Call 33.000 5.680 5.680 0.000   114 5.635
BHPJR7 28/08/2014 Put 33.000 0.335 0.380 0.000   427 0.380
BHPJM7 28/08/2014 Call 33.500 5.245 5.245 0.000   0 5.200
BHPJN7 28/08/2014 Put 33.500 0.395 0.435 0.000   2,875 0.440
BHPIP7 28/08/2014 Call 34.000 4.810 4.810 0.000   0 4.770
BHPIQ7 28/08/2014 Put 34.000 0.460 0.505 0.000   1,621 0.505
BHPIR7 28/08/2014 Call 34.500 4.395 4.395 0.000   0 4.355
BHPIS7 28/08/2014 Put 34.500 0.545 0.585 0.000   318 0.590
BHPE17 28/08/2014 Call 35.000 0.000 0.000 0.000   0 3.950
BHPE27 28/08/2014 Put 35.000 0.645 0.680 0.000   3,630 0.680
BHPFM7 28/08/2014 Call 35.010 0.000 0.000 0.000   0 3.945
BHPFN7 28/08/2014 Put 35.010 0.615 0.680 0.000 20 120 0.675
BHPEO7 28/08/2014 Call 35.500 0.000 0.000 0.000   10 3.565
BHPEP7 28/08/2014 Put 35.500 0.750 0.795 0.000   70 0.795
BHPDU7 28/08/2014 Call 36.000 2.865 3.420 0.000 20 314 3.190
BHPDV7 28/08/2014 Put 36.000 0.875 0.910 0.000   1,891 0.920
BHPFP7 28/08/2014 Call 36.010 3.215 3.215 0.000   30 3.185
BHPFO7 28/08/2014 Put 36.010 0.875 0.875 0.000   90 0.910
BHPEQ7 28/08/2014 Call 36.500 2.510 3.065 0.000 70 500 2.840
BHPER7 28/08/2014 Put 36.500 1.010 1.060 0.000   316 1.070
BHPE37 28/08/2014 Call 37.000 2.435 2.505 0.000   1,164 2.500
BHPE47 28/08/2014 Put 37.000 1.180 1.235 0.000   1,774 1.230
BHPFQ7 28/08/2014 Call 37.010 2.525 2.525 0.000   0 2.495
BHPFR7 28/08/2014 Put 37.010 1.170 1.170 0.000   120 1.215
BHPDM7 28/08/2014 Call 37.500 2.120 2.190 0.000   80 2.195
BHPDP7 28/08/2014 Put 37.500 1.365 1.425 0.000   20 1.420
BHPRT7 28/08/2014 Call 37.510 2.210 2.210 0.000   0 2.185
BHPRU7 28/08/2014 Put 37.510 1.350 1.350 0.000   60 1.395
BHPE57 28/08/2014 Call 38.000 1.840 1.900 0.000   1,094 1.900
BHPE67 28/08/2014 Put 38.000 1.575 1.635 0.000   708 1.625
BHPFT7 28/08/2014 Call 38.010 1.915 1.915 0.000   70 1.895
BHPFS7 28/08/2014 Put 38.010 1.550 1.550 0.000   70 1.600
BHPDQ7 28/08/2014 Call 38.500 1.565 1.630 0.000   1,283 1.635
BHPDR7 28/08/2014 Put 38.500 1.805 1.865 0.000   500 1.865
BHPRV7 28/08/2014 Call 38.510 1.645 1.645 0.000   70 1.630
BHPRW7 28/08/2014 Put 38.510 1.775 1.775 0.000   0 1.825
BHPE77 28/08/2014 Call 39.000 1.325 1.380 0.000 100 207 1.395
BHPE87 28/08/2014 Put 39.000 2.070 2.135 0.000   0 2.120
BHPFU7 28/08/2014 Call 39.010 1.315 1.375 0.000   794 1.385
BHPFV7 28/08/2014 Put 39.010 2.030 2.030 0.000   0 2.075
BHPDS7 28/08/2014 Call 39.500 1.105 1.160 0.000   530 1.175
BHPDT7 28/08/2014 Put 39.500 2.350 2.415 0.000   0 2.400
BHPE97 28/08/2014 Call 40.000 0.915 0.970 0.000   1,620 0.985
BHPEH7 28/08/2014 Put 40.000 2.675 2.675 0.000   4 2.715
BHPFX7 28/08/2014 Call 40.010 0.990 0.990 0.000   206 0.975
BHPFW7 28/08/2014 Put 40.010 2.610 2.610 0.000   0 2.650
BHPDY7 28/08/2014 Call 40.500 0.760 0.805 0.000   45 0.810
BHPDZ7 28/08/2014 Put 40.500 0.000 0.000 0.000   0 3.045
BHPEI7 28/08/2014 Call 41.000 0.615 0.655 0.000   75 0.670
BHPEJ7 28/08/2014 Put 41.000 0.000 0.000 0.000   0 3.415
BHPTI7 28/08/2014 Call 41.010 0.670 0.670 0.000   60 0.665
BHPTH7 28/08/2014 Put 41.010 3.295 3.295 0.000   0 3.315
BHPDW7 28/08/2014 Call 41.500 0.495 0.540 0.000   50 0.540
BHPDX7 28/08/2014 Put 41.500 3.780 3.780 0.000   0 3.800
BHPNO7 28/08/2014 Call 41.510 0.540 0.540 0.000   0 0.540
BHPNN7 28/08/2014 Put 41.510 3.670 3.670 0.000   0 3.685
BHPEK7 28/08/2014 Call 42.000 0.390 0.435 0.000   63 0.435
BHPEL7 28/08/2014 Put 42.000 4.195 4.195 0.000   0 4.210
BHPGT7 28/08/2014 Call 42.010 0.435 0.435 0.000   0 0.435
BHPGU7 28/08/2014 Put 42.010 4.065 4.065 0.000   0 4.075
BHPFZ7 28/08/2014 Call 42.500 0.310 0.355 0.000   0 0.350
BHPFY7 28/08/2014 Put 42.500 4.625 4.625 0.000   0 4.650
BHPGW7 28/08/2014 Call 42.510 0.350 0.350 0.000   0 0.345
BHPGV7 28/08/2014 Put 42.510 4.475 4.475 0.000   0 4.480
BHPG17 28/08/2014 Call 43.000 0.240 0.280 0.000   20 0.275
BHPG27 28/08/2014 Put 43.000 5.075 5.075 0.000   0 5.100
BHPI37 28/08/2014 Call 43.010 0.275 0.275 0.000   0 0.275
BHPI27 28/08/2014 Put 43.010 4.900 4.900 0.000   0 4.905
BHPG47 28/08/2014 Call 43.500 0.180 0.225 0.000   0 0.220
BHPG37 28/08/2014 Put 43.500 5.540 5.540 0.000   0 5.575
BHPGX7 28/08/2014 Call 43.510 0.215 0.215 0.000   0 0.215
BHPGY7 28/08/2014 Put 43.510 5.335 5.335 0.000   0 5.345
BHPG57 28/08/2014 Call 44.000 0.135 0.180 0.000   0 0.170
BHPG67 28/08/2014 Put 44.000 6.015 6.015 0.000   0 6.060
BHPI47 28/08/2014 Call 44.010 0.170 0.170 0.000   0 0.170
BHPI57 28/08/2014 Put 44.010 5.780 5.780 0.000   0 5.800
BHPG87 28/08/2014 Call 44.500 0.100 0.145 0.000   0 0.135
BHPG77 28/08/2014 Put 44.500 6.500 6.500 0.000   0 6.560
BHPI77 28/08/2014 Call 44.510 0.135 0.135 0.000   0 0.135
BHPI67 28/08/2014 Put 44.510 6.235 6.235 0.000   0 6.260
BHPG97 28/08/2014 Call 45.000 0.080 0.120 0.000   0 0.105
BHPGK7 28/08/2014 Put 45.000 7.000 7.000 0.000   0 7.060
BHPIG7 28/08/2014 Call 45.010 0.105 0.105 0.000   0 0.105
BHPIF7 28/08/2014 Put 45.010 6.695 6.695 0.000   0 6.725
BHPGM7 28/08/2014 Call 45.500 0.080 0.080 0.000   0 0.080
BHPGL7 28/08/2014 Put 45.500 7.500 7.500 0.000   0 7.560
BHPI87 28/08/2014 Call 45.510 0.080 0.080 0.000   0 0.080
BHPI97 28/08/2014 Put 45.510 7.165 7.165 0.000   0 7.200
BHPGN7 28/08/2014 Call 46.000 0.065 0.065 0.000   0 0.065
BHPGO7 28/08/2014 Put 46.000 8.000 8.000 0.000   0 8.060
BHPIH7 28/08/2014 Call 46.010 0.065 0.065 0.000   0 0.065
BHPII7 28/08/2014 Put 46.010 7.640 7.640 0.000   0 7.675
BHPGQ7 28/08/2014 Call 46.500 0.050 0.050 0.000   0 0.050
BHPGP7 28/08/2014 Put 46.500 8.500 8.500 0.000   0 8.560
BHPIK7 28/08/2014 Call 46.510 0.050 0.050 0.000   0 0.050
BHPIJ7 28/08/2014 Put 46.510 8.115 8.115 0.000   0 8.155
BHPGR7 28/08/2014 Call 47.000 0.040 0.040 0.000   0 0.040
BHPGS7 28/08/2014 Put 47.000 9.000 9.000 0.000   0 9.060
BHPIL7 28/08/2014 Call 47.010 0.040 0.040 0.000   0 0.040
BHPIM7 28/08/2014 Put 47.010 8.595 8.595 0.000   0 8.640
BHPJJ9 25/09/2014 Call 21.000 17.215 17.215 0.000   212 17.175
BHPJK9 25/09/2014 Put 21.000 0.006 0.006 0.000   2,108 0.015
BHPJH9 25/09/2014 Call 21.010 16.580 16.580 0.000   0 16.560
BHPJG9 25/09/2014 Put 21.010 0.007 0.007 0.000   0 0.015
BHPJI9 25/09/2014 Call 21.510 16.085 16.085 0.000   0 16.060
BHPJN9 25/09/2014 Put 21.510 0.009 0.009 0.000   0 0.020
BHPJM9 25/09/2014 Call 22.000 16.225 16.225 0.000   0 16.185
BHPJL9 25/09/2014 Put 22.000 0.010 0.010 0.000   788 0.025
BHPEZ9 25/09/2014 Call 22.010 15.590 15.590 0.000   0 15.565
BHPF19 25/09/2014 Put 22.010 0.010 0.010 0.000   0 0.025
BHPE19 25/09/2014 Call 22.500 15.730 15.730 0.000   0 15.685
BHPDZ9 25/09/2014 Put 22.500 0.015 0.015 0.000   200 0.030
BHPF39 25/09/2014 Call 22.510 15.095 15.095 0.000   0 15.070
BHPF29 25/09/2014 Put 22.510 0.015 0.015 0.000   774 0.035
BHPE29 25/09/2014 Call 23.000 15.235 15.235 0.000   0 15.190
BHPE39 25/09/2014 Put 23.000 0.020 0.020 0.000   0 0.040
BHPF49 25/09/2014 Call 23.010 14.600 14.600 0.000   0 14.575
BHPF59 25/09/2014 Put 23.010 0.020 0.020 0.000   0 0.040
BHPE59 25/09/2014 Call 23.500 14.740 14.740 0.000   0 14.700
BHPE49 25/09/2014 Put 23.500 0.025 0.025 0.000   200 0.045
BHPF79 25/09/2014 Call 23.510 14.110 14.110 0.000   0 14.085
BHPF69 25/09/2014 Put 23.510 0.030 0.030 0.000   0 0.050
BHPE69 25/09/2014 Call 24.000 14.245 14.245 0.000   0 14.205
BHPE79 25/09/2014 Put 24.000 0.035 0.035 0.000   250 0.055
BHPF89 25/09/2014 Call 24.010 13.615 13.615 0.000   0 13.590
BHPF99 25/09/2014 Put 24.010 0.020 0.065 0.000   900 0.055
BHPE99 25/09/2014 Call 24.500 13.750 13.750 0.000   0 13.710
BHPE89 25/09/2014 Put 24.500 0.040 0.040 0.000   530 0.065
BHPFG9 25/09/2014 Call 24.510 13.120 13.120 0.000   0 13.100
BHPFF9 25/09/2014 Put 24.510 0.045 0.045 0.000   0 0.065
BHPEF9 25/09/2014 Call 25.500 12.765 12.765 0.000   0 12.730
BHPEG9 25/09/2014 Put 25.500 0.060 0.060 0.000   1,100 0.080
BHPXM9 25/09/2014 Call 27.000 11.285 11.285 0.000   0 11.265
BHPXN9 25/09/2014 Put 27.000 0.085 0.130 0.000   790 0.115
BHPP67 25/09/2014 Call 27.010 10.665 10.665 0.000   0 10.675
BHPP77 25/09/2014 Put 27.010 0.100 0.100 0.000   0 0.120
BHPRP9 25/09/2014 Call 28.000 10.300 10.300 0.000   0 10.295
BHPRQ9 25/09/2014 Put 28.000 0.135 0.135 0.000   330 0.150
BHPP97 25/09/2014 Call 28.010 9.695 9.695 0.000   0 9.725
BHPP87 25/09/2014 Put 28.010 0.135 0.135 0.000   0 0.150
BHPQT7 25/09/2014 Call 29.000 9.325 9.325 0.000   0 9.335
BHPQU7 25/09/2014 Put 29.000 0.175 0.175 0.000   108 0.195
BHPPK7 25/09/2014 Call 29.010 8.735 8.735 0.000   0 8.780
BHPPL7 25/09/2014 Put 29.010 0.180 0.180 0.000   0 0.195
BHPNY7 25/09/2014 Call 29.510 8.260 8.260 0.000   0 8.315
BHPNX7 25/09/2014 Put 29.510 0.205 0.205 0.000   0 0.220
BHPQZ7 25/09/2014 Call 30.000 8.365 8.365 0.000   0 8.385
BHPR17 25/09/2014 Put 30.000 0.235 0.235 0.000   2,904 0.250
BHPSV8 25/09/2014 Call 30.010 7.795 7.795 0.000   12 7.850
BHPSU8 25/09/2014 Put 30.010 0.235 0.235 0.000   610 0.250
BHPR27 25/09/2014 Call 31.000 7.425 7.425 0.000   15 7.450
BHPR37 25/09/2014 Put 31.000 0.310 0.310 0.000   253 0.325
BHPSW8 25/09/2014 Call 31.010 0.000 0.000 0.000 90 1,251 6.940
BHPSX8 25/09/2014 Put 31.010 0.310 0.310 0.000   105 0.325
BHPSI8 25/09/2014 Call 31.500 6.960 6.960 0.000   0 6.985
BHPSJ8 25/09/2014 Put 31.500 0.355 0.355 0.000   15 0.370
BHPR47 25/09/2014 Call 32.000 6.510 6.510 0.000   1,553 6.525
BHPR57 25/09/2014 Put 32.000 0.380 0.430 0.000   1,379 0.425
BHPSZ8 25/09/2014 Call 32.010 6.000 6.000 0.000   9 6.045
BHPSY8 25/09/2014 Put 32.010 0.405 0.405 0.000   180 0.420
BHPRR8 25/09/2014 Call 32.500 6.060 6.060 0.000   0 6.075
BHPRS8 25/09/2014 Put 32.500 0.455 0.490 0.000   523 0.490
BHPR67 25/09/2014 Call 33.000 5.625 5.625 0.000   357 5.625
BHPR77 25/09/2014 Put 33.000 0.510 0.560 0.000 100 1,475 0.555
BHPXB8 25/09/2014 Call 33.010 5.160 5.160 0.000   357 5.180
BHPXC8 25/09/2014 Put 33.010 0.535 0.535 0.000   340 0.555
BHPQ38 25/09/2014 Call 33.500 4.895 5.420 0.000   0 5.195
BHPQ48 25/09/2014 Put 33.500 0.590 0.640 0.000   484 0.640
BHPQV7 25/09/2014 Call 34.000 4.470 5.000 0.000   201 4.765
BHPQW7 25/09/2014 Put 34.000 0.685 0.735 0.000   1,856 0.730
BHPXF8 25/09/2014 Call 34.010 4.360 4.360 0.000   25 4.355
BHPXD8 25/09/2014 Put 34.010 0.700 0.700 0.000   5,430 0.730
BHPQ18 25/09/2014 Call 34.500 4.055 4.585 0.000   110 4.355
BHPQ28 25/09/2014 Put 34.500 0.790 0.845 0.000   1,030 0.845
BHPQX7 25/09/2014 Call 35.000 3.660 4.190 0.000   130 3.955
BHPQY7 25/09/2014 Put 35.000 0.910 0.965 0.000   2,116 0.965
BHPXG8 25/09/2014 Call 35.010 0.000 0.000 0.000   230 3.590
BHPXH8 25/09/2014 Put 35.010 0.900 0.000 0.000   639 0.955
BHPPY8 25/09/2014 Call 35.500 3.275 3.805 0.000   467 3.575
BHPPZ8 25/09/2014 Put 35.500 0.960 1.185 0.000   18,295 1.100
BHPYS9 25/09/2014 Call 36.000 2.915 3.440 0.000   1,170 3.205
BHPYR9 25/09/2014 Put 36.000 1.200 1.260 0.000   6,421 1.260
BHPXJ8 25/09/2014 Call 36.010 2.910 2.910 0.000   110 2.890
BHPXI8 25/09/2014 Put 36.010 1.205 1.205 0.000   660 1.245
BHPQ98 25/09/2014 Call 36.500 2.565 3.095 0.000   1,378 2.860
BHPQG8 25/09/2014 Put 36.500 1.375 1.430 0.000   1,181 1.430
BHPR87 25/09/2014 Call 37.000 2.285 2.710 0.000   555 2.535
BHPR97 25/09/2014 Put 37.000 1.565 1.625 0.000   722 1.625
BHPX28 25/09/2014 Call 37.010 2.290 2.290 0.000   517 2.270
BHPX38 25/09/2014 Put 37.010 1.560 1.560 0.000   5,748 1.610
BHPQ58 25/09/2014 Call 37.500 1.985 2.410 0.000   432 2.230
BHPQ68 25/09/2014 Put 37.500 1.780 1.840 0.000   589 1.840
BHPTT7 25/09/2014 Call 37.510 2.010 2.010 0.000   0 1.995
BHPTU7 25/09/2014 Put 37.510 1.770 1.770 0.000   0 1.820
BHPYT9 25/09/2014 Call 38.000 1.745 2.070 0.000   2,995 1.945
BHPYU9 25/09/2014 Put 38.000 1.825 2.250 0.000   2,366 2.075
BHPX58 25/09/2014 Call 38.010 1.750 1.750 0.000   736 1.735
BHPX48 25/09/2014 Put 38.010 2.000 2.000 0.000   620 2.055
BHPSH9 25/09/2014 Call 38.500 1.620 1.685 0.000   2,230 1.690
BHPSG9 25/09/2014 Put 38.500 2.085 2.510 0.000   108 2.330
BHPY59 25/09/2014 Call 38.510 1.515 1.515 0.000   113 1.505
BHPY69 25/09/2014 Put 38.510 2.255 2.255 0.000   165 2.310
BHPUA7 25/09/2014 Call 39.000 1.390 1.450 0.000   3,237 1.450
BHPUB7 25/09/2014 Put 39.000 2.365 2.790 0.000   1,435 2.605
BHPX68 25/09/2014 Call 39.010 1.240 1.300 0.000   7,332 1.290
BHPX78 25/09/2014 Put 39.010 2.530 2.530 0.000   654 2.585
BHPQ78 25/09/2014 Call 39.500 1.175 1.235 0.000   1,730 1.245
BHPQ88 25/09/2014 Put 39.500 2.620 3.145 0.000   12 2.910
BHPN27 25/09/2014 Call 39.510 1.110 1.110 0.000   0 1.100
BHPN17 25/09/2014 Put 39.510 2.825 2.825 0.000   134 2.885
BHPYW9 25/09/2014 Call 40.000 0.985 1.040 0.000   1,211 1.045
BHPYV9 25/09/2014 Put 40.000 2.945 3.470 0.000   1,387 3.225
BHPX98 25/09/2014 Call 40.010 0.935 0.935 0.000   775 0.930
BHPX88 25/09/2014 Put 40.010 3.145 3.145 0.000   980 3.200
BHPU68 25/09/2014 Call 40.500 0.820 0.875 0.000   1,280 0.885
BHPU78 25/09/2014 Put 40.500 3.290 3.820 0.000   21 3.570
BHPJU9 25/09/2014 Call 40.510 0.000 0.810 0.000   80 0.780
BHPJT9 25/09/2014 Put 40.510 0.000 0.000 0.000   50 3.540
BHPLB8 25/09/2014 Call 41.000 0.675 0.730 0.000 80 2,297 0.730
BHPLC8 25/09/2014 Put 41.000 3.660 4.185 0.000   562 3.925
BHPJV9 25/09/2014 Call 41.010 0.000 0.000 0.000   21 0.650
BHPJW9 25/09/2014 Put 41.010 3.855 3.855 0.000   111 3.895
BHPWZ8 25/09/2014 Call 41.500 0.550 0.600 0.000 167 525 0.605
BHPX18 25/09/2014 Put 41.500 4.275 4.275 0.000   153 4.310
BHPK79 25/09/2014 Call 41.510 0.540 0.540 0.000   1 0.535
BHPJX9 25/09/2014 Put 41.510 4.240 4.240 0.000   131 4.275
BHPP37 25/09/2014 Call 42.000 0.450 0.495 0.000   1,917 0.495
BHPP27 25/09/2014 Put 42.000 4.675 4.675 0.000   270 4.700
BHPK89 25/09/2014 Call 42.010 0.445 0.445 0.000   5,655 0.440
BHPK99 25/09/2014 Put 42.010 4.640 4.640 0.000   495 4.665
BHPZV9 25/09/2014 Call 42.500 0.410 0.410 0.000   0 0.400
BHPZW9 25/09/2014 Put 42.500 5.095 5.095 0.000   0 5.115
BHPCM9 25/09/2014 Call 43.000 0.285 0.335 0.000   15,602 0.325
BHPCN9 25/09/2014 Put 43.000 5.525 5.525 0.000   245 5.540
BHPYN8 25/09/2014 Call 43.010 0.295 0.295 0.000   0 0.290
BHPYM8 25/09/2014 Put 43.010 5.490 5.490 0.000   579 5.495
BHPUI7 25/09/2014 Call 44.000 0.170 0.230 0.000 100 388 0.210
BHPUJ7 25/09/2014 Put 44.000 6.425 6.425 0.000   787 6.425
BHPPQ9 25/09/2014 Call 44.010 0.195 0.195 0.000   0 0.185
BHPPR9 25/09/2014 Put 44.010 6.380 6.380 0.000   1,239 6.375
BHPPT9 25/09/2014 Call 44.510 0.155 0.155 0.000   0 0.150
BHPPS9 25/09/2014 Put 44.510 6.840 6.840 0.000   0 6.830
BHPIT8 25/09/2014 Call 45.000 0.105 0.150 0.000   2,081 0.130
BHPIU8 25/09/2014 Put 45.000 7.350 7.350 0.000   377 7.350
BHPFJ9 25/09/2014 Call 45.010 0.125 0.125 0.000   0 0.120
BHPFK9 25/09/2014 Put 45.010 7.300 7.300 0.000   135 7.295
BHPIW8 25/09/2014 Call 45.500 0.110 0.110 0.000   667 0.105
BHPIV8 25/09/2014 Put 45.500 7.820 7.820 0.000   0 7.820
BHPFM9 25/09/2014 Call 45.510 0.100 0.100 0.000   0 0.095
BHPFL9 25/09/2014 Put 45.510 7.770 7.770 0.000   37 7.765
BHPEI9 25/09/2014 Call 46.000 0.085 0.085 0.000   1,125 0.085
BHPEH9 25/09/2014 Put 46.000 8.295 8.295 0.000   0 8.300
BHPFN9 25/09/2014 Call 46.010 0.080 0.080 0.000   0 0.075
BHPFO9 25/09/2014 Put 46.010 8.245 8.245 0.000   474 8.245
BHPEJ9 25/09/2014 Call 46.500 0.070 0.070 0.000   30 0.065
BHPEK9 25/09/2014 Put 46.500 8.775 8.775 0.000   0 8.780
BHPFQ9 25/09/2014 Call 46.510 0.060 0.060 0.000   0 0.060
BHPFP9 25/09/2014 Put 46.510 8.720 8.720 0.000   0 8.725
BHPEM9 25/09/2014 Call 47.000 0.055 0.055 0.000   310 0.055
BHPEL9 25/09/2014 Put 47.000 9.250 9.250 0.000   0 9.270
BHPFR9 25/09/2014 Call 47.010 0.050 0.050 0.000   0 0.050
BHPFS9 25/09/2014 Put 47.010 9.195 9.195 0.000   205 9.210
BHPEN9 25/09/2014 Call 47.500 0.045 0.045 0.000   30 0.045
BHPEO9 25/09/2014 Put 47.500 9.730 9.730 0.000   0 9.760
BHPNZ7 25/09/2014 Call 47.510 0.040 0.040 0.000   0 0.040
BHPP17 25/09/2014 Put 47.510 9.675 9.675 0.000   0 9.700
BHPEQ9 25/09/2014 Call 48.000 0.035 0.035 0.000   30 0.035
BHPEP9 25/09/2014 Put 48.000 10.215 10.215 0.000   0 10.250
BHPI17 25/09/2014 Call 50.000 0.015 0.015 0.000   1,394 0.015
BHPGZ7 25/09/2014 Put 50.000 12.160 12.160 0.000   91 12.220
BHPIZ7 25/09/2014 Call 54.000 0.001 0.001 0.000   0 0.002
BHPJ17 25/09/2014 Put 54.000 16.105 16.105 0.000   0 16.165
BHPIU7 25/09/2014 Call 54.010 0.002 0.002 0.000   0 0.002
BHPIT7 25/09/2014 Put 54.010 16.030 16.030 0.000   88 16.090
BHPXY7 18/12/2014 Call 15.000 23.155 23.155 0.000   0 23.100
BHPXW7 18/12/2014 Put 15.000 0.001 0.001 0.000   0 0.001
BHPXU7 18/12/2014 Call 15.500 22.660 22.660 0.000   0 22.605
BHPXV7 18/12/2014 Put 15.500 0.001 0.001 0.000   0 0.002
BHPEF7 18/12/2014 Call 18.000 20.185 20.185 0.000   0 20.135
BHPEG7 18/12/2014 Put 18.000 0.007 0.007 0.000   140 0.010
BHPEN7 18/12/2014 Call 20.000 18.205 18.205 0.000   0 18.165
BHPEM7 18/12/2014 Put 20.000 0.025 0.025 0.000   12,210 0.030
BHPLC7 18/12/2014 Call 20.500 17.710 17.710 0.000   0 17.670
BHPLD7 18/12/2014 Put 20.500 0.030 0.030 0.000   0 0.035
BHPLK7 18/12/2014 Call 20.510 17.210 17.210 0.000   0 17.210
BHPLL7 18/12/2014 Put 20.510 0.030 0.030 0.000   0 0.035
BHPLZ7 18/12/2014 Call 21.000 17.215 17.215 0.000   0 17.175
BHPM17 18/12/2014 Put 21.000 0.035 0.035 0.000   0 0.045
BHPLX7 18/12/2014 Call 21.010 16.725 16.725 0.000   0 16.720
BHPLY7 18/12/2014 Put 21.010 0.040 0.040 0.000   0 0.045
BHPLF7 18/12/2014 Call 21.500 16.725 16.725 0.000   0 16.680
BHPLE7 18/12/2014 Put 21.500 0.045 0.045 0.000   0 0.050
BHPLN7 18/12/2014 Call 21.510 16.240 16.240 0.000   0 16.230
BHPLM7 18/12/2014 Put 21.510 0.045 0.045 0.000   0 0.055
BHPM37 18/12/2014 Call 22.000 16.230 16.230 0.000   0 16.190
BHPM27 18/12/2014 Put 22.000 0.050 0.050 0.050 200 110 0.065
BHPLW7 18/12/2014 Call 22.010 15.755 15.755 0.000   0 15.745
BHPLU7 18/12/2014 Put 22.010 0.055 0.055 0.000   0 0.065
BHPLG7 18/12/2014 Call 22.500 15.735 15.735 0.000   0 15.695
BHPLH7 18/12/2014 Put 22.500 0.065 0.065 0.000   0 0.075
BHPLO7 18/12/2014 Call 22.510 15.270 15.270 0.000   0 15.260
BHPLP7 18/12/2014 Put 22.510 0.065 0.065 0.000   0 0.070
BHPM47 18/12/2014 Call 23.000 15.245 15.245 0.000   0 15.205
BHPM57 18/12/2014 Put 23.000 0.075 0.075 0.000   0 0.080
BHPLS7 18/12/2014 Call 23.010 14.790 14.790 0.000   0 14.780
BHPLT7 18/12/2014 Put 23.010 0.075 0.075 0.000   0 0.085
BHPLJ7 18/12/2014 Call 23.500 14.755 14.755 0.000   0 14.715
BHPLI7 18/12/2014 Put 23.500 0.085 0.085 0.000   0 0.095
BHPLR7 18/12/2014 Call 23.510 14.310 14.310 0.000   0 14.295
BHPLQ7 18/12/2014 Put 23.510 0.085 0.085 0.000   0 0.095
BHPK49 18/12/2014 Call 24.000 14.115 14.275 0.000 100 100 14.225
BHPK39 18/12/2014 Put 24.000 0.095 0.095 0.000   15,358 0.105
BHPK59 18/12/2014 Call 24.010 13.835 13.835 0.000   0 13.820
BHPK69 18/12/2014 Put 24.010 0.095 0.095 0.000   1,059 0.105
BHPTC7 18/12/2014 Call 24.510 13.360 13.360 0.000   0 13.340
BHPTB7 18/12/2014 Put 24.510 0.110 0.110 0.000   0 0.120
BHPPM7 18/12/2014 Call 25.010 12.885 12.885 0.000   0 12.865
BHPPN7 18/12/2014 Put 25.010 0.125 0.125 0.000   0 0.135
BHPTJ7 18/12/2014 Call 25.510 12.415 12.415 0.000   0 12.390
BHPTK7 18/12/2014 Put 25.510 0.145 0.145 0.000   0 0.155
BHPVS9 18/12/2014 Call 26.000 12.325 12.325 0.000   0 12.280
BHPVT9 18/12/2014 Put 26.000 0.165 0.165 0.000   770 0.175
BHPPP7 18/12/2014 Call 26.010 11.945 11.945 0.000   0 11.915
BHPPO7 18/12/2014 Put 26.010 0.160 0.160 0.000   0 0.170
BHPTM7 18/12/2014 Call 26.510 11.480 11.480 0.000   0 11.445
BHPTL7 18/12/2014 Put 26.510 0.185 0.185 0.000   0 0.195
BHPIV9 18/12/2014 Call 27.000 11.370 11.370 0.000   0 11.320
BHPIW9 18/12/2014 Put 27.000 0.175 0.235 0.000   1,200 0.215
BHPRX7 18/12/2014 Call 27.010 11.020 11.020 0.000   0 10.980
BHPRY7 18/12/2014 Put 27.010 0.205 0.205 0.000   0 0.220
BHPTN7 18/12/2014 Call 27.510 10.565 10.565 0.000   0 10.515
BHPTO7 18/12/2014 Put 27.510 0.235 0.235 0.000   0 0.245
BHPBV9 18/12/2014 Call 28.000 10.425 10.425 0.000   0 10.365
BHPBW9 18/12/2014 Put 28.000 0.265 0.265 0.000   527 0.280
BHPS17 18/12/2014 Call 28.010 10.110 10.110 0.000   0 10.050
BHPRZ7 18/12/2014 Put 28.010 0.260 0.260 0.000   0 0.275
BHPI69 18/12/2014 Call 29.000 9.495 9.495 0.000   5 9.425
BHPI59 18/12/2014 Put 29.000 0.330 0.330 0.000   200 0.345
BHPBR9 18/12/2014 Call 30.000 8.585 8.585 0.000   57 8.500
BHPBU9 18/12/2014 Put 30.000 0.385 0.445 0.000   3,011 0.440
BHPC49 18/12/2014 Call 31.000 7.690 7.690 0.000   132 7.595
BHPC59 18/12/2014 Put 31.000 0.500 0.565 0.000   890 0.555
BHPNT9 18/12/2014 Call 31.010 7.465 7.465 0.000   131 7.370
BHPNS9 18/12/2014 Put 31.010 0.525 0.525 0.000   350 0.545
BHPMY7 18/12/2014 Call 31.500 7.245 7.245 0.000   0 7.155
BHPMZ7 18/12/2014 Put 31.500 0.600 0.600 0.000   0 0.620
BHPI79 18/12/2014 Call 32.000 6.805 6.805 0.000   1,647 6.715
BHPI89 18/12/2014 Put 32.000 0.640 0.705 0.000   2,209 0.690
BHPNU9 18/12/2014 Call 32.010 6.620 6.620 0.000   84 6.520
BHPNV9 18/12/2014 Put 32.010 0.660 0.660 0.000   50 0.680
BHPR79 18/12/2014 Call 32.500 6.380 6.380 0.000   0 6.295
BHPR89 18/12/2014 Put 32.500 0.725 0.795 0.000   300 0.775
BHPJ77 18/12/2014 Call 32.510 6.205 6.205 0.000   0 6.110
BHPJ67 18/12/2014 Put 32.510 0.740 0.740 0.000   0 0.760
BHPBX9 18/12/2014 Call 33.000 5.955 5.955 0.000   379 5.875
BHPBY9 18/12/2014 Put 33.000 0.815 0.880 0.000   3,857 0.865
BHPMP9 18/12/2014 Call 33.010 5.795 5.795 0.000   1 5.710
BHPMQ9 18/12/2014 Put 33.010 0.825 0.825 0.000   210 0.850
BHPLW9 18/12/2014 Call 33.500 5.535 5.535 0.000   0 5.460
BHPLX9 18/12/2014 Put 33.500 0.830 1.055 0.000   170 0.965
BHPJ87 18/12/2014 Call 33.510 5.390 5.390 0.000   0 5.315
BHPJ97 18/12/2014 Put 33.510 0.820 1.040 0.000   0 0.950
BHPIF9 18/12/2014 Call 34.000 5.135 5.135 0.000   1,663 5.070
BHPI99 18/12/2014 Put 34.000 1.035 1.100 0.000   2,724 1.085
BHPMU9 18/12/2014 Call 34.010 5.000 5.000 0.000   0 4.935
BHPMR9 18/12/2014 Put 34.010 0.925 1.150 0.000   360 1.060
BHPLB9 18/12/2014 Call 34.500 4.380 4.905 0.000   110 4.685
BHPLC9 18/12/2014 Put 34.500 1.065 1.290 0.000   517 1.205
BHPJB7 18/12/2014 Call 34.510 4.285 4.810 0.000   0 4.565
BHPJA7 18/12/2014 Put 34.510 1.045 1.270 0.000   0 1.185
BHPBZ9 18/12/2014 Call 35.000 4.010 4.540 0.000   3,687 4.310
BHPC19 18/12/2014 Put 35.000 1.300 1.375 0.000   6,170 1.345
BHPMV9 18/12/2014 Call 35.010 3.925 4.455 0.000   73 4.205
BHPMW9 18/12/2014 Put 35.010 1.180 1.400 0.000   313 1.315
BHPLT9 18/12/2014 Call 35.500 3.655 4.180 0.000   301 3.960
BHPLU9 18/12/2014 Put 35.500 1.300 1.625 0.000   340 1.500
BHPC29 18/12/2014 Call 36.000 3.315 3.840 0.000   413 3.610
BHPC39 18/12/2014 Put 36.000 1.615 1.700 0.000   5,114 1.655
BHPMY9 18/12/2014 Call 36.010 3.255 3.780 0.000   500 3.535
BHPMX9 18/12/2014 Put 36.010 1.435 1.760 0.000   10 1.625
BHPLR9 18/12/2014 Call 36.500 2.990 3.515 0.000   110 3.295
BHPLS9 18/12/2014 Put 36.500 1.650 1.970 0.000   265 1.845
BHPPX9 18/12/2014 Call 37.000 2.685 3.210 0.000   5,470 2.985
BHPPY9 18/12/2014 Put 37.000 1.795 2.220 0.000   8,183 2.040
BHPMZ9 18/12/2014 Call 37.010 2.640 3.165 0.000   623 2.925
BHPN19 18/12/2014 Put 37.010 1.805 2.130 0.000   140 1.990
BHPLH9 18/12/2014 Call 37.500 2.445 2.870 0.000   276 2.695
BHPLQ9 18/12/2014 Put 37.500 2.010 2.435 0.000   0 2.255
BHPME7 18/12/2014 Call 38.000 2.360 2.450 0.000   591 2.430
BHPMF7 18/12/2014 Put 38.000 2.245 2.670 0.000   357 2.490
BHPN39 18/12/2014 Call 38.010 2.140 2.565 0.000   150 2.380
BHPN29 18/12/2014 Put 38.010 2.185 2.610 0.000   96 2.425
BHPLD9 18/12/2014 Call 38.500 2.105 2.190 0.000   1,512 2.165
BHPLE9 18/12/2014 Put 38.500 2.495 2.920 0.000   231 2.730
BHPUC7 18/12/2014 Call 39.000 1.865 1.955 0.000   3,996 1.940
BHPUD7 18/12/2014 Put 39.000 2.715 3.240 0.000   110 3.010
BHPLF9 18/12/2014 Call 39.500 1.515 1.840 0.000   525 1.715
BHPLG9 18/12/2014 Put 39.500 3.000 3.525 0.000   42 3.290
BHPJC7 18/12/2014 Call 39.510 1.500 1.820 0.000   370 1.695
BHPJD7 18/12/2014 Put 39.510 2.915 3.440 0.000   0 3.200
BHPIG9 18/12/2014 Call 40.000 1.445 1.530 0.000   3,332 1.520
BHPIH9 18/12/2014 Put 40.000 3.310 3.835 0.000   3,620 3.600
BHPCR7 18/12/2014 Call 40.010 1.300 1.625 0.000   120 1.495
BHPCS7 18/12/2014 Put 40.010 3.210 3.735 0.000   208 3.495
BHPKY9 18/12/2014 Call 40.500 1.185 1.405 0.000   60 1.335
BHPLA9 18/12/2014 Put 40.500 3.630 4.160 0.000   100 3.920
BHPJF7 18/12/2014 Call 40.510 0.000 0.000 0.000   0 1.320
BHPJE7 18/12/2014 Put 40.510 0.000 0.000 0.000   1 3.805
BHPLD8 18/12/2014 Call 41.000 1.100 1.180 0.000   306 1.165
BHPLE8 18/12/2014 Put 41.000 0.000 0.000 0.000   185 4.255
BHPJG7 18/12/2014 Call 41.010 1.165 1.165 0.000   0 1.155
BHPJH7 18/12/2014 Put 41.010 0.000 0.000 0.000   0 4.130
BHPP49 18/12/2014 Call 41.500 1.030 1.030 0.000   70 1.020
BHPP89 18/12/2014 Put 41.500 4.590 4.590 0.000   0 4.610
BHPJJ7 18/12/2014 Call 41.510 1.015 1.015 0.000   20 1.010
BHPJI7 18/12/2014 Put 41.510 4.450 4.450 0.000   90 4.470
BHPR98 18/12/2014 Call 42.000 0.825 0.895 0.000   1,890 0.880
BHPRF8 18/12/2014 Put 42.000 4.965 4.965 0.000   237 4.975
BHPGM9 18/12/2014 Call 42.010 0.885 0.885 0.000   103 0.880
BHPGN9 18/12/2014 Put 42.010 4.815 4.815 0.000   333 4.825
BHPZX9 18/12/2014 Call 42.500 0.775 0.775 0.000   20 0.770
BHPZY9 18/12/2014 Put 42.500 5.360 5.360 0.000   0 5.365
BHPJK7 18/12/2014 Call 42.510 0.765 0.765 0.000   0 0.760
BHPJL7 18/12/2014 Put 42.510 5.195 5.195 0.000   210 5.195
BHPCO9 18/12/2014 Call 43.000 0.605 0.670 0.000   1,217 0.665
BHPCP9 18/12/2014 Put 43.000 5.765 5.765 0.000   175 5.760
BHPN49 18/12/2014 Call 43.010 0.660 0.660 0.000   10 0.660
BHPN79 18/12/2014 Put 43.010 5.590 5.590 0.000   125 5.580
BHPQW9 18/12/2014 Call 44.000 0.495 0.495 0.000   281 0.495
BHPQX9 18/12/2014 Put 44.000 6.610 6.610 0.000   734 6.595
BHPIN7 18/12/2014 Call 44.010 0.490 0.490 0.000   0 0.490
BHPIO7 18/12/2014 Put 44.010 6.405 6.405 0.000   0 6.380
BHPT97 18/12/2014 Call 45.000 0.310 0.370 0.000   1,135 0.365
BHPTA7 18/12/2014 Put 45.000 7.485 7.485 0.000   170 7.470
BHPCU7 18/12/2014 Call 45.010 0.355 0.355 0.000   120 0.360
BHPCT7 18/12/2014 Put 45.010 7.260 7.260 0.000   115 7.225
BHPMK7 18/12/2014 Call 45.510 0.305 0.305 0.000   0 0.310
BHPML7 18/12/2014 Put 45.510 7.695 7.695 0.000   0 7.660
BHPS37 18/12/2014 Call 46.000 0.260 0.260 0.000   325 0.260
BHPS27 18/12/2014 Put 46.000 8.390 8.390 0.000   0 8.375
BHPMN7 18/12/2014 Call 46.010 0.260 0.260 0.000   325 0.260
BHPMM7 18/12/2014 Put 46.010 8.140 8.140 0.000   50 8.105
BHPS47 18/12/2014 Call 46.500 0.220 0.220 0.000   200 0.225
BHPS57 18/12/2014 Put 46.500 8.855 8.855 0.000   0 8.840
BHPMO7 18/12/2014 Call 46.510 0.220 0.220 0.000   0 0.220
BHPMP7 18/12/2014 Put 46.510 8.590 8.590 0.000   0 8.555
BHPS97 18/12/2014 Call 47.000 0.185 0.185 0.000   499 0.185
BHPS87 18/12/2014 Put 47.000 9.320 9.320 0.000   0 9.310
BHPCV7 18/12/2014 Call 47.010 0.185 0.185 0.000   0 0.190
BHPCW7 18/12/2014 Put 47.010 9.045 9.045 0.000   50 9.010
BHPTD7 18/12/2014 Call 47.510 0.155 0.155 0.000   0 0.160
BHPTE7 18/12/2014 Put 47.510 9.500 9.500 0.000   0 9.475
BHPTQ7 18/12/2014 Call 48.010 0.135 0.135 0.000   0 0.135
BHPTP7 18/12/2014 Put 48.010 9.965 9.965 0.000   0 9.940
BHPTR7 18/12/2014 Call 48.510 0.110 0.110 0.000   0 0.110
BHPTS7 18/12/2014 Put 48.510 10.430 10.430 0.000   0 10.415
BHPYW7 18/12/2014 Call 50.000 0.065 0.065 0.000   352 0.065
BHPYX7 18/12/2014 Put 50.000 12.190 12.190 0.000   479 12.210
BHPIX7 18/12/2014 Call 54.000 0.015 0.015 0.000   0 0.015
BHPIY7 18/12/2014 Put 54.000 16.110 16.110 0.000   0 16.160
BHPIW7 18/12/2014 Call 54.010 0.015 0.015 0.000   0 0.015
BHPIV7 18/12/2014 Put 54.010 15.715 15.715 0.000   0 15.750
BHPZ57 18/12/2014 Call 57.000 0.004 0.004 0.000   162 0.004
BHPZ47 18/12/2014 Put 57.000 19.070 19.070 0.000   0 19.125
BHPN77 18/12/2014 Call 60.000 0.001 0.001 0.000   419 0.001
BHPN87 18/12/2014 Put 60.000 22.040 22.040 0.000   0 22.095
BHPU27 26/03/2015 Call 23.000 15.260 15.260 0.000      
BHPU37 26/03/2015 Put 23.000 0.185 0.185 0.000      
BHPU57 26/03/2015 Call 24.000 14.295 14.295 0.000      
BHPU47 26/03/2015 Put 24.000 0.150 0.250 0.000 180    
BHPXO9 26/03/2015 Call 27.000 11.500 11.500 0.000   0 11.350
BHPXP9 26/03/2015 Put 27.000 0.345 0.425 0.000   8 0.395
BHPRR9 26/03/2015 Call 28.000 10.600 10.600 0.000   0 10.430
BHPSJ9 26/03/2015 Put 28.000 0.000 0.000 0.000   0 0.490
BHPTZ7 26/03/2015 Call 28.010 10.005 10.005 0.000      
BHPU17 26/03/2015 Put 28.010 0.475 0.475 0.000      
BHPQD9 26/03/2015 Call 29.000 9.725 9.725 0.000   0 9.520
BHPQE9 26/03/2015 Put 29.000 0.585 0.585 0.000   10 0.605
BHPTY7 26/03/2015 Call 29.010 9.175 9.175 0.000      
BHPTX7 26/03/2015 Put 29.010 0.580 0.580 0.000      
BHPQH9 26/03/2015 Call 30.000 8.865 8.865 0.000   0 8.640
BHPQI9 26/03/2015 Put 30.000 0.675 0.755 0.000   4 0.735
BHPTV7 26/03/2015 Call 30.010 8.365 8.365 0.000      
BHPTW7 26/03/2015 Put 30.010 0.615 0.795 0.000 180    
BHPQB9 26/03/2015 Call 31.000 8.035 8.035 0.000   0 7.780
BHPQC9 26/03/2015 Put 31.000 0.880 0.880 0.000   25 0.905
BHPSV7 26/03/2015 Call 31.010 7.570 7.570 0.000   0 7.280
BHPSU7 26/03/2015 Put 31.010 0.870 0.870 0.000   0 0.895
BHPQF9 26/03/2015 Call 32.000 7.210 7.210 0.000   12 6.950
BHPQG9 26/03/2015 Put 32.000 1.020 1.130 0.000   0 1.090
BHPSW7 26/03/2015 Call 32.010 6.790 6.790 0.000   0 6.500
BHPSX7 26/03/2015 Put 32.010 1.055 1.055 0.000   0 1.090
BHPQH7 26/03/2015 Call 32.500 6.810 6.810 0.000   0 6.555
BHPQI7 26/03/2015 Put 32.500 1.175 1.175 0.000   0 1.210
BHPSS7 26/03/2015 Call 32.510 6.405 6.405 0.000   71 6.125
BHPST7 26/03/2015 Put 32.510 1.165 1.165 0.000   0 1.195
BHPQL9 26/03/2015 Call 33.000 6.410 6.410 0.000   37 6.165
BHPQM9 26/03/2015 Put 33.000 1.290 1.290 0.000   103 1.325
BHPSZ7 26/03/2015 Call 33.010 6.020 6.020 0.000   0 5.755
BHPSY7 26/03/2015 Put 33.010 1.280 1.280 0.000   0 1.315
BHPQJ7 26/03/2015 Call 33.500 6.005 6.005 0.000   0 5.785
BHPQK7 26/03/2015 Put 33.500 1.410 1.410 0.000   0 1.445
BHPQN9 26/03/2015 Call 34.000 5.615 5.615 0.000   0 5.415
BHPQO9 26/03/2015 Put 34.000 1.505 1.625 0.000   10,184 1.595
BHPSA7 26/03/2015 Call 34.010 5.260 5.260 0.000   0 5.050
BHPSB7 26/03/2015 Put 34.010 1.540 1.540 0.000   7 1.580
BHPQ97 26/03/2015 Call 34.500 5.230 5.230 0.000   0 5.065
BHPQA7 26/03/2015 Put 34.500 1.705 1.705 0.000   0 1.745
BHPQJ9 26/03/2015 Call 35.000 0.000 0.000 0.000   0 4.715
BHPQK9 26/03/2015 Put 35.000 0.000 0.000 0.000   74 1.900
BHPSC7 26/03/2015 Call 35.010 0.000 0.000 0.000   0 4.390
BHPSD7 26/03/2015 Put 35.010 0.000 0.000 0.000   0 1.890
BHPQB7 26/03/2015 Call 35.500 0.000 0.000 0.000   0 4.380
BHPQC7 26/03/2015 Put 35.500 0.000 0.000 0.000   0 2.080
BHPQR9 26/03/2015 Call 36.000 4.140 4.140 0.000   1,000 4.070
BHPQS9 26/03/2015 Put 36.000 2.165 2.290 0.000   1,797 2.270
BHPSF7 26/03/2015 Call 36.010 3.850 3.850 0.000   0 3.775
BHPSE7 26/03/2015 Put 36.010 2.210 2.210 0.000   0 2.250
BHPQL7 26/03/2015 Call 36.500 3.810 3.810 0.000   0 3.760
BHPQM7 26/03/2015 Put 36.500 2.425 2.425 0.000   0 2.465
BHPSR7 26/03/2015 Call 36.510 3.535 3.535 0.000   10 3.490
BHPSQ7 26/03/2015 Put 36.510 2.410 2.410 0.000   0 2.450
BHPQP9 26/03/2015 Call 37.000 3.495 3.495 0.000   40 3.465
BHPQQ9 26/03/2015 Put 37.000 2.645 2.645 0.000   0 2.685
BHPSG7 26/03/2015 Call 37.010 3.245 3.245 0.000   0 3.215
BHPSH7 26/03/2015 Put 37.010 2.625 2.625 0.000   0 2.665
BHPQN7 26/03/2015 Call 37.500 3.215 3.215 0.000   0 3.190
BHPQO7 26/03/2015 Put 37.500 2.875 2.875 0.000   300 2.915
BHPVN9 26/03/2015 Call 38.000 0.000 0.000 0.000   288 2.920
BHPVW9 26/03/2015 Put 38.000 0.000 0.000 0.000   0 3.150
BHPSJ7 26/03/2015 Call 38.010 2.715 2.715 0.000   0 2.700
BHPSI7 26/03/2015 Put 38.010 3.090 3.090 0.000   0 3.135
BHPQF7 26/03/2015 Call 38.500 2.675 2.675 0.000   0 2.665
BHPQG7 26/03/2015 Put 38.500 3.365 3.365 0.000   0 3.415
BHPF37 26/03/2015 Call 39.000 2.445 2.445 0.000   60 2.430
BHPF47 26/03/2015 Put 39.000 3.630 3.630 0.000   1,550 3.685
BHPT17 26/03/2015 Call 39.010 2.250 2.250 0.000   10 2.240
BHPT27 26/03/2015 Put 39.010 3.600 3.600 0.000   0 3.655
BHPQD7 26/03/2015 Call 39.500 2.215 2.215 0.000   0 2.195
BHPQE7 26/03/2015 Put 39.500 3.895 3.895 0.000   0 3.955
BHPCJ8 26/03/2015 Call 40.000 1.880 2.005 0.000   259 1.980
BHPCK8 26/03/2015 Put 40.000 4.190 4.190 0.000   20 4.255
BHPT47 26/03/2015 Call 40.010 1.845 1.845 0.000   0 1.825
BHPT37 26/03/2015 Put 40.010 4.160 4.160 0.000   0 4.225
BHPSM7 26/03/2015 Call 40.500 0.000 0.000 0.000   0 1.785
BHPSN7 26/03/2015 Put 40.500 0.000 0.000 0.000   10 4.565
BHPE58 26/03/2015 Call 41.000 0.000 0.000 0.000   166 1.595
BHPE68 26/03/2015 Put 41.000 0.000 0.000 0.000   0 4.875
BHPTF7 26/03/2015 Call 41.500 1.455 1.455 0.000   0 1.430
BHPTG7 26/03/2015 Put 41.500 5.125 5.125 0.000   0 5.215
BHPUY8 26/03/2015 Call 42.000 1.185 1.305 0.000   238 1.270
BHPUZ8 26/03/2015 Put 42.000 5.470 5.470 0.000   65 5.560
BHPB17 26/03/2015 Call 43.000 0.920 1.035 0.000   117 0.990
BHPB27 26/03/2015 Put 43.000 6.225 6.225 0.000   0 6.285
BHPV19 25/06/2015 Call 20.000 18.225 18.225 0.000   4 18.170
BHPUZ9 25/06/2015 Put 20.000 0.020 0.020 0.000   0 0.025
BHPV29 25/06/2015 Call 25.000 13.385 13.385 0.000   6 13.335
BHPV39 25/06/2015 Put 25.000 0.215 0.215 0.000   115 0.225
BHPVU9 25/06/2015 Call 26.000 12.450 12.450 0.000   0 12.395
BHPVV9 25/06/2015 Put 26.000 0.305 0.305 0.000   0 0.325
BHPSD9 25/06/2015 Call 27.000 11.520 11.520 0.000   0 11.465
BHPSE9 25/06/2015 Put 27.000 0.420 0.420 0.000   0 0.440
BHPSB9 25/06/2015 Call 28.000 10.610 10.610 0.000   0 10.570
BHPSC9 25/06/2015 Put 28.000 0.550 0.550 0.000   120 0.580
BHPRW9 25/06/2015 Call 29.000 9.725 9.725 0.000   0 9.685
BHPRX9 25/06/2015 Put 29.000 0.720 0.720 0.000   20 0.750
BHPRY9 25/06/2015 Call 30.000 8.870 8.870 0.000   249 8.840
BHPRZ9 25/06/2015 Put 30.000 0.895 1.010 0.000   0 0.945
BHPS79 25/06/2015 Call 31.000 8.040 8.040 0.000   49 8.020
BHPS89 25/06/2015 Put 31.000 1.110 1.110 0.000   184 1.155
BHPS59 25/06/2015 Call 32.000 7.255 7.255 0.000   0 7.245
BHPS69 25/06/2015 Put 32.000 1.350 1.350 0.000   100 1.400
BHPS99 25/06/2015 Call 33.000 6.495 6.495 0.000   355 6.490
BHPSA9 25/06/2015 Put 33.000 1.605 1.605 0.000   570 1.660
BHPS19 25/06/2015 Call 34.000 5.790 5.790 0.000   16 5.790
BHPS29 25/06/2015 Put 34.000 1.910 1.910 0.000   1,100 1.975
BHPS39 25/06/2015 Call 35.000 0.000 0.000 0.000   69 5.120
BHPS49 25/06/2015 Put 35.000 2.080 2.410 0.000   81 2.300
BHPT49 25/06/2015 Call 36.000 4.495 4.495 0.000   343 4.500
BHPT59 25/06/2015 Put 36.000 2.620 2.620 0.000   923 2.685
BHPBM7 25/06/2015 Call 37.000 3.910 3.910 0.000   0 3.920
BHPBO7 25/06/2015 Put 37.000 3.045 3.045 0.000   386 3.100
BHPMG7 25/06/2015 Call 38.000 3.375 3.375 0.000   0 3.385
BHPMH7 25/06/2015 Put 38.000 3.515 3.515 0.000   0 3.560
BHPUE7 25/06/2015 Call 39.000 0.000 0.000 0.000   0 2.905
BHPUF7 25/06/2015 Put 39.000 0.000 0.000 0.000   0 4.075
BHPBU7 25/06/2015 Call 40.000 2.445 2.445 0.000   769 2.460
BHPBT7 25/06/2015 Put 40.000 4.620 4.620 0.000   813 4.620
BHPLF8 25/06/2015 Call 41.000 0.000 0.000 0.000   36 2.090
BHPLG8 25/06/2015 Put 41.000 0.000 0.000 0.000   0 5.240
BHPRG8 25/06/2015 Call 42.000 1.735 1.735 0.000   47 1.750
BHPRH8 25/06/2015 Put 42.000 5.940 5.940 0.000   30 5.890
BHPBV7 25/06/2015 Call 43.000 1.310 1.470 0.000   0 1.470
BHPBW7 25/06/2015 Put 43.000 6.670 6.670 0.000   0 6.585
BHPBY7 25/06/2015 Call 46.000 0.825 0.825 0.000   20 0.850
BHPBX7 25/06/2015 Put 46.000 9.035 9.035 0.000   237 8.915
BHPKG7 25/06/2015 Call 49.000 0.450 0.450 0.000   500 0.480
BHPKF7 25/06/2015 Put 49.000 11.625 11.625 0.000   0 11.505
BHPKH7 25/06/2015 Call 52.000 0.245 0.245 0.000   230 0.270
BHPKI7 25/06/2015 Put 52.000 14.350 14.350 0.000   0 14.285
BHPSE8 24/09/2015 Call 31.000 8.295 8.295 0.000   0 8.245
BHPSF8 24/09/2015 Put 31.000 1.110 1.110 0.000   0 1.130
BHPQT8 24/09/2015 Call 32.000 7.530 7.530 0.000   0 7.480
BHPQU8 24/09/2015 Put 32.000 1.400 1.400 0.000   0 1.420
BHPQN8 24/09/2015 Call 33.000 6.830 6.830 0.000   17 6.770
BHPQO8 24/09/2015 Put 33.000 1.725 1.725 0.000   0 1.750
BHPQL8 24/09/2015 Call 34.000 6.140 6.140 0.000   0 6.080
BHPQM8 24/09/2015 Put 34.000 2.080 2.080 0.000   50 2.110
BHPQJ8 24/09/2015 Call 35.000 0.000 0.000 0.000   0 5.455
BHPQK8 24/09/2015 Put 35.000 0.000 0.000 0.000   0 2.530
BHPQX8 24/09/2015 Call 36.000 4.910 4.910 0.000   0 4.865
BHPQY8 24/09/2015 Put 36.000 2.925 2.925 0.000   0 2.975
BHPQZ8 24/09/2015 Call 37.000 4.390 4.390 0.000   0 4.345
BHPRQ8 24/09/2015 Put 37.000 3.425 3.425 0.000   0 3.480
BHPQP8 24/09/2015 Call 38.000 3.910 3.910 0.000   0 3.870
BHPQQ8 24/09/2015 Put 38.000 3.935 3.935 0.000   0 3.995
BHPQR8 24/09/2015 Call 39.000 3.505 3.505 0.000   0 3.470
BHPQS8 24/09/2015 Put 39.000 4.500 4.500 0.000   0 4.555
BHPQV8 24/09/2015 Call 40.000 3.125 3.125 0.000   0 3.095
BHPQW8 24/09/2015 Put 40.000 5.070 5.070 0.000   0 5.130
BHPU88 24/09/2015 Call 41.000 0.000 0.000 0.000   0 2.770
BHPU98 24/09/2015 Put 41.000 0.000 0.000 0.000   0 5.735
BHPV18 24/09/2015 Call 42.000 2.480 2.480 0.000   10 2.460
BHPV28 24/09/2015 Put 42.000 6.310 6.310 0.000   0 6.365
BHPB37 24/09/2015 Call 43.000 2.200 2.200 0.000   0 2.180
BHPB47 24/09/2015 Put 43.000 6.985 6.985 0.000   0 7.030
BHPXQ9 17/12/2015 Call 27.000 11.690 11.690 0.000   0 11.635
BHPXR9 17/12/2015 Put 27.000 0.470 0.470 0.000   1,950 0.475
BHPSK9 17/12/2015 Call 28.000 10.845 10.845 0.000   0 10.785
BHPUD9 17/12/2015 Put 28.000 0.620 0.620 0.000   400 0.630
BHPMK9 17/12/2015 Call 29.000 10.025 10.025 0.000   0 9.965
BHPML9 17/12/2015 Put 29.000 0.795 0.795 0.000   430 0.810
BHPLK9 17/12/2015 Call 30.000 9.245 9.245 0.000   0 9.180
BHPLL9 17/12/2015 Put 30.000 1.015 1.015 0.000   480 1.030
BHPJR9 17/12/2015 Call 31.000 8.495 8.495 0.000   0 8.430
BHPJS9 17/12/2015 Put 31.000 1.265 1.265 0.000   100 1.285
BHPS88 17/12/2015 Call 32.000 7.785 7.785 0.000   30 7.705
BHPS98 17/12/2015 Put 32.000 1.550 1.550 0.000   1,032 1.565
BHPNW8 17/12/2015 Call 33.000 7.120 7.120 0.000   0 7.025
BHPNX8 17/12/2015 Put 33.000 1.885 1.885 0.000   0 1.905
BHPNU8 17/12/2015 Call 34.000 6.480 6.480 0.000   0 6.375
BHPNV8 17/12/2015 Put 34.000 2.240 2.240 0.000   117 2.260
BHPNM8 17/12/2015 Call 35.000 0.000 0.000 0.000   0 5.785
BHPNN8 17/12/2015 Put 35.000 0.000 0.000 0.000   70 2.685
BHPNO8 17/12/2015 Call 36.000 5.345 5.345 0.000   0 5.220
BHPNP8 17/12/2015 Put 36.000 3.095 3.095 0.000   18 3.125
BHPNQ8 17/12/2015 Call 37.000 4.865 4.865 0.000   1,853 4.740
BHPNR8 17/12/2015 Put 37.000 3.595 3.595 0.000   1,910 3.630
BHPNS8 17/12/2015 Call 38.000 4.400 4.400 0.000   77 4.295
BHPNT8 17/12/2015 Put 38.000 4.105 4.105 0.000   21 4.155
BHPN68 17/12/2015 Call 39.000 3.995 3.995 0.000   0 3.925
BHPN78 17/12/2015 Put 39.000 4.675 4.675 0.000   40 4.735
BHPN88 17/12/2015 Call 40.000 3.620 3.620 0.000   215 3.575
BHPN98 17/12/2015 Put 40.000 5.250 5.250 0.000   1,081 5.325
BHPNK8 17/12/2015 Call 41.000 0.000 0.000 0.000   150 3.250
BHPNL8 17/12/2015 Put 41.000 0.000 0.000 0.000   500 5.970
BHPRI8 17/12/2015 Call 42.000 2.970 2.970 0.000   2,047 2.965
BHPRJ8 17/12/2015 Put 42.000 6.525 6.525 0.000   1,000 6.610
BHPCQ9 17/12/2015 Call 43.000 2.680 2.680 0.000   829 2.675
BHPCR9 17/12/2015 Put 43.000 7.210 7.210 0.000   500 7.295
BHPLP9 17/12/2015 Call 45.000 2.195 2.195 0.000   900 2.185
BHPLO9 17/12/2015 Put 45.000 8.640 8.640 0.000   0 8.715
BHPLM9 17/12/2015 Call 50.000 1.295 1.295 0.000   593 1.280
BHPLN9 17/12/2015 Put 50.000 12.650 12.650 0.000   62 12.710
BHPQP7 23/03/2016 Call 32.000 7.980 7.980 0.000   0 7.930
BHPQQ7 23/03/2016 Put 32.000 1.555 1.555 0.000   0 1.575
BHPQR7 23/03/2016 Call 33.000 7.280 7.280 0.000   0 7.250
BHPQS7 23/03/2016 Put 33.000 1.925 1.925 0.000   0 1.950
BHPRJ7 23/03/2016 Call 34.000 6.635 6.635 0.000   0 6.610
BHPRK7 23/03/2016 Put 34.000 2.345 2.345 0.000   0 2.370
BHPRH7 23/03/2016 Call 35.000 0.000 0.000 0.000   0 5.965
BHPRI7 23/03/2016 Put 35.000 0.000 0.000 0.000   0 2.825
BHPRL7 23/03/2016 Call 36.000 5.380 5.380 0.000   0 5.350
BHPRM7 23/03/2016 Put 36.000 3.305 3.305 0.000   0 3.340
BHPRF7 23/03/2016 Call 37.000 4.800 4.800 0.000   0 4.765
BHPRG7 23/03/2016 Put 37.000 3.840 3.840 0.000   0 3.875
BHPRN7 23/03/2016 Call 38.000 4.235 4.235 0.000   0 4.200
BHPRO7 23/03/2016 Put 38.000 4.420 4.420 0.000   0 4.460
BHPRP7 23/03/2016 Call 39.000 3.720 3.720 0.000   0 3.685
BHPRQ7 23/03/2016 Put 39.000 5.035 5.035 0.000   0 5.070
BHPRR7 23/03/2016 Call 40.000 3.215 3.215 0.000   0 3.185
BHPRS7 23/03/2016 Put 40.000 5.670 5.670 0.000   0 5.715
BHPSO7 23/03/2016 Call 41.000 0.000 0.000 0.000   0 2.735
BHPSP7 23/03/2016 Put 41.000 0.000 0.000 0.000   0 6.395
BHPT77 23/03/2016 Call 42.000 2.330 2.330 0.000   0 2.310
BHPT87 23/03/2016 Put 42.000 7.040 7.040 0.000   0 7.080
BHPWI7 23/06/2016 Call 27.000 11.895 11.895 0.000   16 11.840
BHPWJ7 23/06/2016 Put 27.000 1.240 1.240 0.000   80 1.250
BHPWG7 23/06/2016 Call 28.000 11.095 11.095 0.000   0 11.040
BHPWH7 23/06/2016 Put 28.000 1.445 1.445 0.000   0 1.460
BHPWE7 23/06/2016 Call 29.000 10.335 10.335 0.000   0 10.280
BHPWF7 23/06/2016 Put 29.000 1.700 1.700 0.000   0 1.715
BHPWU7 23/06/2016 Call 30.000 9.600 9.600 0.000   0 9.540
BHPWV7 23/06/2016 Put 30.000 1.965 1.965 0.000   0 1.980
BHPWO7 23/06/2016 Call 31.000 8.905 8.905 0.000   0 8.840
BHPWP7 23/06/2016 Put 31.000 2.260 2.260 0.000   0 2.280
BHPWK7 23/06/2016 Call 32.000 8.245 8.245 0.000   0 8.170
BHPWL7 23/06/2016 Put 32.000 2.580 2.580 0.000   0 2.605
BHPWM7 23/06/2016 Call 33.000 7.610 7.610 0.000   0 7.520
BHPWN7 23/06/2016 Put 33.000 2.915 2.915 0.000   0 2.945
BHPWQ7 23/06/2016 Call 34.000 7.030 7.030 0.000   0 6.925
BHPWR7 23/06/2016 Put 34.000 3.305 3.305 0.000   0 3.330
BHPWS7 23/06/2016 Call 35.000 0.000 0.000 0.000   0 6.345
BHPWT7 23/06/2016 Put 35.000 0.000 0.000 0.000   0 3.720
BHPXM7 23/06/2016 Call 36.000 5.970 5.970 0.000   0 5.825
BHPXN7 23/06/2016 Put 36.000 4.135 4.135 0.000   0 4.165
BHPYA7 23/06/2016 Call 37.000 5.510 5.510 0.000   0 5.365
BHPYB7 23/06/2016 Put 37.000 4.590 4.590 0.000   0 4.625
BHPYO7 23/06/2016 Call 38.000 5.065 5.065 0.000   0 4.950
BHPYP7 23/06/2016 Put 38.000 5.065 5.065 0.000   0 5.105
BHPYS7 23/06/2016 Call 39.000 4.700 4.700 0.000   0 4.630
BHPYT7 23/06/2016 Put 39.000 5.595 5.595 0.000   0 5.630
BHPCL8 23/06/2016 Call 40.000 4.350 4.350 0.000   0 4.320
BHPCM8 23/06/2016 Put 40.000 6.120 6.120 0.000   1 6.160
BHPE78 23/06/2016 Call 41.000 0.000 0.000 0.000   0 4.005
BHPE88 23/06/2016 Put 41.000 0.000 0.000 0.000   0 6.740
BHPV38 23/06/2016 Call 42.000 3.735 3.735 0.000   0 3.725
BHPV48 23/06/2016 Put 42.000 7.290 7.290 0.000   0 7.335
BHPB57 23/06/2016 Call 43.000 3.460 3.460 0.000   0 3.435
BHPB67 23/06/2016 Put 43.000 7.900 7.900 0.000   0 7.950
BHPY79 22/12/2016 Call 31.000 9.230 9.230 0.000   2 9.180
BHPY89 22/12/2016 Put 31.000 1.405 1.405 0.000   0 1.420
BHPR19 22/12/2016 Call 32.000 8.675 8.675 0.000   0 8.595
BHPR29 22/12/2016 Put 32.000 1.785 1.785 0.000   0 1.805
BHPM19 22/12/2016 Call 33.000 8.195 8.195 0.000   0 8.125
BHPM29 22/12/2016 Put 33.000 2.200 2.200 0.000   0 2.225
BHPM39 22/12/2016 Call 34.000 7.735 7.735 0.000   0 7.675
BHPM49 22/12/2016 Put 34.000 2.665 2.665 0.000   0 2.695
BHPM59 22/12/2016 Call 35.000 0.000 0.000 0.000   0 7.265
BHPM69 22/12/2016 Put 35.000 0.000 0.000 0.000   0 3.200
BHPM79 22/12/2016 Call 36.000 6.935 6.935 0.000   0 6.895
BHPM89 22/12/2016 Put 36.000 3.720 3.720 0.000   0 3.755
BHPM99 22/12/2016 Call 37.000 6.575 6.575 0.000   0 6.535
BHPMA9 22/12/2016 Put 37.000 4.290 4.290 0.000   0 4.330
BHPMB9 22/12/2016 Call 38.000 6.220 6.220 0.000   47 6.185
BHPMC9 22/12/2016 Put 38.000 4.920 4.920 0.000   210 4.960
BHPMD9 22/12/2016 Call 39.000 5.935 5.935 0.000   0 5.900
BHPMM9 22/12/2016 Put 39.000 5.560 5.560 0.000   0 5.600
BHPMN9 22/12/2016 Call 40.000 5.655 5.655 0.000   45 5.620
BHPMO9 22/12/2016 Put 40.000 6.230 6.230 0.000   0 6.275
BHPLY9 22/12/2016 Call 41.000 0.000 0.000 0.000   0 5.350
BHPLZ9 22/12/2016 Put 41.000 0.000 0.000 0.000   58 6.980
BHPNW9 22/12/2016 Call 42.000 5.115 5.115 0.000   0 5.085
BHPNX9 22/12/2016 Put 42.000 7.650 7.650 0.000   0 7.695
BHPB77 22/12/2016 Call 43.000 4.910 4.910 0.000   0 4.880
BHPB87 22/12/2016 Put 43.000 8.380 8.380 0.000   0 8.425

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.