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 39.060 Up 0.080 39.040 39.070 38.800 39.110 38.620 7,909,425 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPC38 24/07/2014 Call 0.010 39.050 39.050 0.000 100 10,045 38.990
BHPIG8 24/07/2014 Call 0.110 38.950 38.950 0.000   70 38.870
BHPIF8 24/07/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJ48 24/07/2014 Call 18.010 21.050 21.050 20.860 6 6 20.970
BHPJ58 24/07/2014 Put 18.010 0.000 0.000 0.000   0 0.000
BHPPV7 24/07/2014 Call 29.010 10.050 10.050 0.000 45 174 9.970
BHPPU7 24/07/2014 Put 29.010 0.000 0.000 0.000   4,939 0.000
BHPXI9 24/07/2014 Call 31.010 8.050 8.050 7.950 470 584 7.970
BHPXH9 24/07/2014 Put 31.010 0.000 0.000 0.000   1,069 0.000
BHPMU7 24/07/2014 Call 31.500 7.560 7.560 0.000   0 7.480
BHPMV7 24/07/2014 Put 31.500 0.000 0.000 0.000   1,132 0.000
BHPY19 24/07/2014 Call 32.000 7.060 7.060 0.000   50 6.980
BHPY29 24/07/2014 Put 32.000 0.000 0.000 0.000   8,984 0.000
BHPXJ9 24/07/2014 Call 32.010 7.050 7.050 0.000   0 6.970
BHPXS9 24/07/2014 Put 32.010 0.000 0.000 0.000   1,404 0.000
BHPY39 24/07/2014 Call 32.500 6.560 6.560 0.000   0 6.480
BHPY49 24/07/2014 Put 32.500 0.000 0.000 0.000   1,027 0.000
BHPER8 24/07/2014 Call 32.510 6.550 6.550 0.000   0 6.470
BHPEQ8 24/07/2014 Put 32.510 0.000 0.000 0.000   150 0.000
BHPWL9 24/07/2014 Call 33.000 6.060 6.060 5.900 60 391 5.980
BHPWM9 24/07/2014 Put 33.000 0.000 0.000 0.000   2,311 0.000
BHPXU9 24/07/2014 Call 33.010 6.050 6.050 0.000   0 5.970
BHPXT9 24/07/2014 Put 33.010 0.000 0.000 0.000   2,108 0.000
BHPWN9 24/07/2014 Call 33.500 5.560 5.560 0.000 70 70 5.480
BHPWO9 24/07/2014 Put 33.500 0.000 0.000 0.000   1,661 0.000
BHPES8 24/07/2014 Call 33.510 5.550 5.550 0.000 13 13 5.470
BHPET8 24/07/2014 Put 33.510 0.000 0.000 0.000   2,575 0.000
BHPWP9 24/07/2014 Call 34.000 5.060 5.060 4.750 50 220 4.985
BHPWQ9 24/07/2014 Put 34.000 0.000 0.000 0.000   6,795 0.000
BHPXV9 24/07/2014 Call 34.010 5.050 5.050 4.835 39 79 4.975
BHPXW9 24/07/2014 Put 34.010 0.000 0.000 0.000   2,436 0.000
BHPWR9 24/07/2014 Call 34.500 4.560 4.560 0.000   35 4.485
BHPWS9 24/07/2014 Put 34.500 0.000 0.000 0.000   9,225 0.000
BHPD77 24/07/2014 Call 34.510 4.550 4.550 2.000 80 80 4.475
BHPD67 24/07/2014 Put 34.510 0.000 0.000 0.000   3,116 0.000
BHPWT9 24/07/2014 Call 35.000 4.060 4.060 0.000 60 647 3.985
BHPWU9 24/07/2014 Put 35.000 0.000 0.000 0.000   5,474 0.000
BHPUF9 24/07/2014 Call 35.010 4.050 4.050 0.000 100 531 3.975
BHPUG9 24/07/2014 Put 35.010 0.000 0.000 0.000   2,446 0.000
BHPWV9 24/07/2014 Call 35.500 3.560 3.560 0.000 80 1,018 3.485
BHPWW9 24/07/2014 Put 35.500 0.000 0.000 0.000   10,284 0.000
BHPVO9 24/07/2014 Call 35.510 3.550 3.550 3.450 160 416 3.475
BHPUH9 24/07/2014 Put 35.510 0.000 0.000 0.000   3,676 0.000
BHPWX9 24/07/2014 Call 36.000 3.060 3.060 2.980 369 3,052 2.985
BHPWY9 24/07/2014 Put 36.000 0.000 0.000 0.000   11,644 0.000
BHPVP9 24/07/2014 Call 36.010 3.050 3.050 2.800 244 618 2.975
BHPW39 24/07/2014 Put 36.010 0.000 0.000 0.000   3,488 0.000
BHPWZ9 24/07/2014 Call 36.500 2.560 2.560 2.300 135 8,490 2.485
BHPX19 24/07/2014 Put 36.500 0.001 0.001 0.005 62 5,790 0.001
BHPW69 24/07/2014 Call 36.510 2.550 2.550 2.420 650 3,570 2.475
BHPW49 24/07/2014 Put 36.510 0.001 0.001 0.000   1,472 0.001
BHPX29 24/07/2014 Call 37.000 2.065 2.065 2.060 3,638 14,053 1.990
BHPX39 24/07/2014 Put 37.000 0.002 0.002 0.000   21,878 0.002
BHPW79 24/07/2014 Call 37.010 2.055 2.055 1.950 909 1,282 1.980
BHPW89 24/07/2014 Put 37.010 0.002 0.002 0.000   2,983 0.002
BHPX49 24/07/2014 Call 37.500 1.565 1.565 1.580 4,919 12,790 1.495
BHPX59 24/07/2014 Put 37.500 0.004 0.004 0.000   6,112 0.006
BHPWI9 24/07/2014 Call 37.510 1.555 1.555 1.545 1,603 2,606 1.485
BHPW99 24/07/2014 Put 37.510 0.004 0.004 0.000   3,765 0.006
BHPX69 24/07/2014 Call 38.000 1.070 1.070 1.050 2,718 13,078 1.010
BHPX79 24/07/2014 Put 38.000 0.010 0.010 0.000   6,058 0.020
BHPWJ9 24/07/2014 Call 38.010 1.060 1.060 1.035 1,761 2,314 1.000
BHPWK9 24/07/2014 Put 38.010 0.010 0.010 0.000   2,081 0.020
BHPX89 24/07/2014 Call 38.500 0.595 0.595 0.540 2,909 7,137 0.560
BHPX99 24/07/2014 Put 38.500 0.035 0.035 0.010 1,477 3,254 0.070
BHPZ27 24/07/2014 Call 38.510 0.585 0.585 0.555 1,801 4,698 0.555
BHPZ37 24/07/2014 Put 38.510 0.035 0.035 0.010 1,020 335 0.075
BHPXA9 24/07/2014 Call 39.000 0.200 0.200 0.075 5,649 4,401 0.215
BHPXB9 24/07/2014 Put 39.000 0.140 0.140 0.020 3,127 4,156 0.235
BHPYO9 24/07/2014 Call 39.010 0.195 0.195 0.070 2,340 1,870 0.210
BHPYN9 24/07/2014 Put 39.010 0.145 0.145 0.015 1,120 1,497 0.240
BHPXC9 24/07/2014 Call 39.500 0.020 0.020 0.000   5,657 0.045
BHPXD9 24/07/2014 Put 39.500 0.460 0.460 0.000   0 0.580
BHPJ68 24/07/2014 Call 39.510 0.020 0.020 0.000   1,377 0.045
BHPJ78 24/07/2014 Put 39.510 0.470 0.470 0.000 33 33 0.585
BHPXF9 24/07/2014 Call 40.000 0.000 0.000 0.000   6,178 0.005
BHPXG9 24/07/2014 Put 40.000 0.940 0.940 0.000 40 40 1.035
BHPZ79 24/07/2014 Call 40.010 0.000 0.000 0.000   1,925 0.005
BHPZ89 24/07/2014 Put 40.010 0.950 0.950 0.000 324 452 1.045
BHPYB9 24/07/2014 Call 40.500 0.000 0.000 0.000   1,309 0.000
BHPYC9 24/07/2014 Put 40.500 1.440 1.440 0.000   0 1.525
BHPZA9 24/07/2014 Call 40.510 0.000 0.000 0.000   160 0.000
BHPZ99 24/07/2014 Put 40.510 1.450 1.450 0.000   120 1.535
BHPYH9 24/07/2014 Call 41.000 0.000 0.000 0.000   513 0.000
BHPYI9 24/07/2014 Put 41.000 1.940 1.940 0.000   0 2.025
BHPZB9 24/07/2014 Call 41.010 0.000 0.000 0.000   330 0.000
BHPZC9 24/07/2014 Put 41.010 1.950 1.950 0.000 20 20 2.030
BHPYL9 24/07/2014 Call 41.500 0.000 0.000 0.000   1,058 0.000
BHPYM9 24/07/2014 Put 41.500 2.440 2.440 0.000   0 2.520
BHPNM7 24/07/2014 Call 41.510 0.000 0.000 0.000   0 0.000
BHPNL7 24/07/2014 Put 41.510 2.450 2.450 0.000   0 2.530
BHPZR9 24/07/2014 Call 42.000 0.000 0.000 0.000   315 0.000
BHPZS9 24/07/2014 Put 42.000 2.940 2.940 0.000   0 3.020
BHPBJ7 24/07/2014 Call 42.010 0.000 0.000 0.000   200 0.000
BHPBI7 24/07/2014 Put 42.010 2.950 2.950 0.000   80 3.030
BHPZT9 24/07/2014 Call 42.500 0.000 0.000 0.000   150 0.000
BHPZU9 24/07/2014 Put 42.500 3.440 3.440 0.000   0 3.520
BHPBK7 24/07/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPBL7 24/07/2014 Put 42.510 3.450 3.450 0.000 10 10 3.530
BHPC27 24/07/2014 Call 43.000 0.000 0.000 0.000   709 0.000
BHPC37 24/07/2014 Put 43.000 3.940 3.940 0.000   0 4.020
BHPDK7 24/07/2014 Call 43.010 0.000 0.000 0.000   0 0.000
BHPDL7 24/07/2014 Put 43.010 3.950 3.950 0.000   0 4.030
BHPJ28 24/07/2014 Call 43.510 0.000 0.000 0.000   0 0.000
BHPJ38 24/07/2014 Put 43.510 4.450 4.450 0.000   500 4.530
BHPC97 24/07/2014 Call 45.000 0.000 0.000 0.000   175 0.000
BHPC87 24/07/2014 Put 45.000 5.940 5.940 0.000   0 6.025
BHPES7 24/07/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPET7 24/07/2014 Put 45.010 5.950 5.950 0.000   724 6.035
BHPEY7 24/07/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPEZ7 24/07/2014 Put 46.010 6.950 6.950 0.000   0 7.030
BHPI48 24/07/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI58 24/07/2014 Put 50.010 10.950 10.950 0.000   0 11.025
BHPFQ8 24/07/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPFR8 24/07/2014 Put 60.010 20.950 20.950 0.000   0 21.025
BHPJC8 28/08/2014 Call 0.010 39.165 39.165 38.960 20 22,540 39.070
BHPMJ8 28/08/2014 Call 0.110 38.950 38.950 0.000   70 38.870
BHPMK8 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPML8 28/08/2014 Call 18.010 21.095 21.095 0.000 5 0 21.015
BHPMM8 28/08/2014 Put 18.010 0.000 0.000 0.000   0 0.000
BHPFU8 28/08/2014 Call 22.010 17.105 17.105 0.000   12 17.025
BHPFV8 28/08/2014 Put 22.010 0.000 0.000 0.000   0 0.000
BHPJS7 28/08/2014 Call 23.010 16.110 16.110 0.000   0 16.030
BHPJT7 28/08/2014 Put 23.010 0.000 0.000 0.000   200 0.000
BHPKC7 28/08/2014 Call 24.010 15.110 15.110 0.000   70 15.030
BHPKB7 28/08/2014 Put 24.010 0.000 0.000 0.000   50 0.000
BHPL87 28/08/2014 Call 24.500 14.620 14.620 0.000   100 14.545
BHPL97 28/08/2014 Put 24.500 0.000 0.000 0.000   50 0.000
BHPJW7 28/08/2014 Call 24.510 14.610 14.610 0.000   30 14.535
BHPJX7 28/08/2014 Put 24.510 0.000 0.000 0.000   50 0.000
BHPKO7 28/08/2014 Call 26.000 13.125 13.125 0.000 2 0 13.045
BHPKN7 28/08/2014 Put 26.000 0.000 0.000 0.000   550 0.000
BHPL37 28/08/2014 Call 27.500 11.630 11.630 0.000   78 11.550
BHPL27 28/08/2014 Put 27.500 0.000 0.000 0.000   1,407 0.000
BHPNS7 28/08/2014 Call 29.010 10.125 10.125 0.000   0 10.045
BHPNR7 28/08/2014 Put 29.010 0.001 0.001 0.000   380 0.001
BHPNT7 28/08/2014 Call 30.010 9.125 9.125 0.000   0 9.050
BHPNU7 28/08/2014 Put 30.010 0.002 0.002 0.000   609 0.002
BHPNW7 28/08/2014 Call 31.010 8.130 8.130 0.000   280 8.055
BHPNV7 28/08/2014 Put 31.010 0.005 0.005 0.000   1,195 0.007
BHPMW7 28/08/2014 Call 31.500 7.640 7.640 0.000   0 7.565
BHPMX7 28/08/2014 Put 31.500 0.007 0.007 0.015 1,501 890 0.010
BHPMI7 28/08/2014 Call 32.000 7.140 7.140 0.000   100 7.070
BHPMJ7 28/08/2014 Put 32.000 0.010 0.010 0.000   495 0.015
BHPXB7 28/08/2014 Call 32.010 7.130 7.130 0.000   0 7.060
BHPXC7 28/08/2014 Put 32.010 0.010 0.010 0.000   85 0.015
BHPJO7 28/08/2014 Call 32.500 6.645 6.645 0.000   0 6.575
BHPJP7 28/08/2014 Put 32.500 0.015 0.015 0.000   413 0.020
BHPEU8 28/08/2014 Call 32.510 6.635 6.635 0.000   0 6.565
BHPEV8 28/08/2014 Put 32.510 0.015 0.015 0.000   100 0.020
BHPJQ7 28/08/2014 Call 33.000 6.145 6.145 0.000   240 6.085
BHPJR7 28/08/2014 Put 33.000 0.020 0.020 0.000   4,516 0.025
BHPEX8 28/08/2014 Call 33.010 6.135 6.135 0.000   70 6.075
BHPEW8 28/08/2014 Put 33.010 0.020 0.020 0.000   1,090 0.025
BHPJM7 28/08/2014 Call 33.500 5.650 5.650 0.000   0 5.590
BHPJN7 28/08/2014 Put 33.500 0.025 0.025 0.000   3,060 0.030
BHPEY8 28/08/2014 Call 33.510 5.640 5.640 0.000 12 0 5.580
BHPEZ8 28/08/2014 Put 33.510 0.025 0.025 0.000   190 0.030
BHPIP7 28/08/2014 Call 34.000 5.155 5.155 0.000   100 5.095
BHPIQ7 28/08/2014 Put 34.000 0.030 0.030 0.000   4,292 0.035
BHPF28 28/08/2014 Call 34.010 5.145 5.145 0.000 33 0 5.085
BHPF18 28/08/2014 Put 34.010 0.030 0.030 0.000   897 0.040
BHPIR7 28/08/2014 Call 34.500 4.660 4.660 0.000   0 4.600
BHPIS7 28/08/2014 Put 34.500 0.040 0.040 0.000   1,786 0.045
BHPF38 28/08/2014 Call 34.510 4.650 4.650 0.000   112 4.590
BHPF48 28/08/2014 Put 34.510 0.040 0.040 0.000   2,900 0.045
BHPE17 28/08/2014 Call 35.000 4.170 4.170 0.000 60 553 4.110
BHPE27 28/08/2014 Put 35.000 0.045 0.045 0.000   5,379 0.060
BHPFM7 28/08/2014 Call 35.010 4.160 4.160 1.540 395 472 4.100
BHPFN7 28/08/2014 Put 35.010 0.045 0.045 0.055 50 1,352 0.060
BHPEO7 28/08/2014 Call 35.500 3.685 3.685 0.000 50 1,399 3.625
BHPEP7 28/08/2014 Put 35.500 0.060 0.060 0.065 40 3,073 0.075
BHPZD7 28/08/2014 Call 35.510 3.675 3.675 0.000 50 186 3.615
BHPZC7 28/08/2014 Put 35.510 0.060 0.060 0.000   2,860 0.075
BHPDU7 28/08/2014 Call 36.000 3.205 3.205 0.000 319 1,636 3.145
BHPDV7 28/08/2014 Put 36.000 0.075 0.075 0.085 1,585 5,242 0.100
BHPFP7 28/08/2014 Call 36.010 3.195 3.195 0.000 155 406 3.135
BHPFO7 28/08/2014 Put 36.010 0.075 0.075 0.000   3,029 0.100
BHPEQ7 28/08/2014 Call 36.500 2.735 2.735 0.000 40 4,199 2.675
BHPER7 28/08/2014 Put 36.500 0.100 0.100 0.105 563 2,503 0.135
BHPIZ8 28/08/2014 Call 36.510 2.725 2.725 2.650 185 2,862 2.670
BHPJ18 28/08/2014 Put 36.510 0.100 0.100 0.000 40 1,630 0.135
BHPE37 28/08/2014 Call 37.000 2.275 2.275 0.000 35 3,352 2.225
BHPE47 28/08/2014 Put 37.000 0.140 0.140 0.150 4,520 3,846 0.185
BHPFQ7 28/08/2014 Call 37.010 2.265 2.265 2.040 757 3,568 2.220
BHPFR7 28/08/2014 Put 37.010 0.140 0.140 0.120 332 2,292 0.185
BHPDM7 28/08/2014 Call 37.500 1.840 1.840 1.800 746 5,648 1.800
BHPDP7 28/08/2014 Put 37.500 0.200 0.200 0.000 70 3,604 0.255
BHPRT7 28/08/2014 Call 37.510 1.830 1.830 1.675 782 962 1.795
BHPRU7 28/08/2014 Put 37.510 0.200 0.200 0.000 1,900 1,030 0.255
BHPE57 28/08/2014 Call 38.000 1.430 1.430 1.385 3,644 13,524 1.410
BHPE67 28/08/2014 Put 38.000 0.290 0.290 0.300 1,570 6,075 0.360
BHPFT7 28/08/2014 Call 38.010 1.420 1.420 1.385 771 5,234 1.400
BHPFS7 28/08/2014 Put 38.010 0.290 0.290 0.295 202 2,590 0.360
BHPDQ7 28/08/2014 Call 38.500 1.065 1.065 1.040 1,582 14,604 1.060
BHPDR7 28/08/2014 Put 38.500 0.430 0.430 0.430 3,978 7,935 0.505
BHPRV7 28/08/2014 Call 38.510 1.055 1.055 1.000 1,522 3,926 1.050
BHPRW7 28/08/2014 Put 38.510 0.425 0.425 0.475 460 1,217 0.505
BHPE77 28/08/2014 Call 39.000 0.750 0.750 0.740 3,564 8,572 0.755
BHPE87 28/08/2014 Put 39.000 0.615 0.615 0.650 237 1,879 0.705
BHPFU7 28/08/2014 Call 39.010 0.745 0.745 0.705 1,496 8,576 0.755
BHPFV7 28/08/2014 Put 39.010 0.615 0.615 0.000 120 509 0.705
BHPDS7 28/08/2014 Call 39.500 0.505 0.505 0.500 1,330 6,684 0.520
BHPDT7 28/08/2014 Put 39.500 0.870 0.870 1.030 60 860 0.965
BHPIR8 28/08/2014 Call 39.510 0.500 0.500 0.435 1,032 870 0.515
BHPIS8 28/08/2014 Put 39.510 0.865 0.865 0.000 172 116 0.960
BHPE97 28/08/2014 Call 40.000 0.320 0.320 0.320 2,637 8,202 0.335
BHPEH7 28/08/2014 Put 40.000 1.190 1.190 1.225 1,188 453 1.285
BHPFX7 28/08/2014 Call 40.010 0.315 0.315 0.280 610 4,415 0.335
BHPFW7 28/08/2014 Put 40.010 1.180 1.180 0.000 445 442 1.275
BHPDY7 28/08/2014 Call 40.500 0.195 0.195 0.195 1,460 10,693 0.210
BHPDZ7 28/08/2014 Put 40.500 1.565 1.565 0.000   0 1.660
BHPJ98 28/08/2014 Call 40.510 0.195 0.195 0.190 1,650 383 0.210
BHPJ88 28/08/2014 Put 40.510 1.545 1.545 0.000   0 1.640
BHPEI7 28/08/2014 Call 41.000 0.115 0.115 0.120 31 1,753 0.130
BHPEJ7 28/08/2014 Put 41.000 1.990 1.990 0.000   0 2.085
BHPTI7 28/08/2014 Call 41.010 0.115 0.115 0.000   760 0.130
BHPTH7 28/08/2014 Put 41.010 1.960 1.960 0.000   116 2.055
BHPDW7 28/08/2014 Call 41.500 0.070 0.070 0.070 1,330 770 0.080
BHPDX7 28/08/2014 Put 41.500 2.450 2.450 0.000   0 2.545
BHPNO7 28/08/2014 Call 41.510 0.070 0.070 0.000   64 0.080
BHPNN7 28/08/2014 Put 41.510 2.410 2.410 0.000   0 2.500
BHPEK7 28/08/2014 Call 42.000 0.045 0.045 0.040 1,500 2,538 0.055
BHPEL7 28/08/2014 Put 42.000 2.940 2.940 0.000   0 3.025
BHPGT7 28/08/2014 Call 42.010 0.045 0.045 0.000   200 0.055
BHPGU7 28/08/2014 Put 42.010 2.875 2.875 0.000   0 2.970
BHPFZ7 28/08/2014 Call 42.500 0.030 0.030 0.000   110 0.040
BHPFY7 28/08/2014 Put 42.500 3.440 3.440 0.000   0 3.520
BHPGW7 28/08/2014 Call 42.510 0.035 0.035 0.000   0 0.040
BHPGV7 28/08/2014 Put 42.510 3.360 3.360 0.000   0 3.455
BHPG17 28/08/2014 Call 43.000 0.025 0.025 0.000   100 0.025
BHPG27 28/08/2014 Put 43.000 3.940 3.940 0.000   0 4.020
BHPI37 28/08/2014 Call 43.010 0.025 0.025 0.000   0 0.025
BHPI27 28/08/2014 Put 43.010 3.855 3.855 0.000   0 3.950
BHPG47 28/08/2014 Call 43.500 0.025 0.025 0.000   0 0.015
BHPG37 28/08/2014 Put 43.500 4.440 4.440 0.000   0 4.520
BHPGX7 28/08/2014 Call 43.510 0.025 0.025 0.000   0 0.015
BHPGY7 28/08/2014 Put 43.510 4.355 4.355 0.000 395 456 4.445
BHPG57 28/08/2014 Call 44.000 0.015 0.015 0.000   80 0.008
BHPG67 28/08/2014 Put 44.000 4.940 4.940 0.000   0 5.020
BHPIX8 28/08/2014 Call 45.010 0.005 0.005 0.000   50 0.002
BHPIY8 28/08/2014 Put 45.010 5.840 5.840 0.000   0 5.920
BHPI78 28/08/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI68 28/08/2014 Put 50.010 10.825 10.825 0.000   0 10.900
BHPJD8 28/08/2014 Call 55.010 0.000 0.000 0.000   0 0.000
BHPJE8 28/08/2014 Put 55.010 15.810 15.810 0.000   0 15.885
BHPFT8 28/08/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPFS8 28/08/2014 Put 60.010 20.800 20.800 0.000   0 20.875
BHPFG8 25/09/2014 Call 0.010 38.555 38.555 0.000   5,000 38.465
BHPJJ9 25/09/2014 Call 21.000 18.120 18.120 0.000   222 18.045
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 17.125 17.125 0.000   0 17.045
BHPJL9 25/09/2014 Put 22.000 0.000 0.000 0.000   788 0.000
BHPE19 25/09/2014 Call 22.500 16.625 16.625 0.000   0 16.550
BHPDZ9 25/09/2014 Put 22.500 0.000 0.000 0.000   200 0.000
BHPF39 25/09/2014 Call 22.510 15.985 15.985 0.000   0 15.895
BHPF29 25/09/2014 Put 22.510 0.000 0.000 0.000   774 0.000
BHPE59 25/09/2014 Call 23.500 15.630 15.630 0.000   0 15.550
BHPE49 25/09/2014 Put 23.500 0.000 0.000 0.000   320 0.000
BHPE69 25/09/2014 Call 24.000 15.130 15.130 0.000   0 15.050
BHPE79 25/09/2014 Put 24.000 0.000 0.000 0.000   650 0.001
BHPF89 25/09/2014 Call 24.010 14.490 14.490 0.000   0 14.405
BHPF99 25/09/2014 Put 24.010 0.000 0.000 0.000   900 0.001
BHPE99 25/09/2014 Call 24.500 14.630 14.630 0.000   154 14.555
BHPE89 25/09/2014 Put 24.500 0.000 0.000 0.000   530 0.001
BHPEF9 25/09/2014 Call 25.500 13.635 13.635 0.000   0 13.555
BHPEG9 25/09/2014 Put 25.500 0.000 0.000 0.000   1,106 0.003
BHPGM8 25/09/2014 Call 26.500 12.640 12.640 0.000 65 65 12.560
BHPGL8 25/09/2014 Put 26.500 0.001 0.001 0.000   0 0.005
BHPGK8 25/09/2014 Call 26.510 12.005 12.005 0.000   49 11.915
BHPG98 25/09/2014 Put 26.510 0.001 0.001 0.000   0 0.005
BHPXM9 25/09/2014 Call 27.000 12.140 12.140 0.000   0 12.060
BHPXN9 25/09/2014 Put 27.000 0.002 0.002 0.000   850 0.007
BHPRP9 25/09/2014 Call 28.000 11.145 11.145 0.000   0 11.065
BHPRQ9 25/09/2014 Put 28.000 0.005 0.005 0.000   949 0.010
BHPQT7 25/09/2014 Call 29.000 10.145 10.145 0.000   0 10.065
BHPQU7 25/09/2014 Put 29.000 0.009 0.009 0.000   538 0.020
BHPNY7 25/09/2014 Call 29.510 9.015 9.015 0.000   0 8.930
BHPNX7 25/09/2014 Put 29.510 0.015 0.015 0.000   0 0.020
BHPQZ7 25/09/2014 Call 30.000 9.150 9.150 0.000   0 9.070
BHPR17 25/09/2014 Put 30.000 0.015 0.015 0.000   4,029 0.025
BHPSV8 25/09/2014 Call 30.010 8.520 8.520 0.000   12 8.435
BHPSU8 25/09/2014 Put 30.010 0.015 0.015 0.000   610 0.025
BHPR27 25/09/2014 Call 31.000 8.150 8.150 0.000   24 8.075
BHPR37 25/09/2014 Put 31.000 0.025 0.025 0.000   1,053 0.035
BHPSW8 25/09/2014 Call 31.010 7.525 7.525 0.000   2,196 7.445
BHPSX8 25/09/2014 Put 31.010 0.025 0.025 0.000   116 0.035
BHPSI8 25/09/2014 Call 31.500 7.655 7.655 0.000   0 7.575
BHPSJ8 25/09/2014 Put 31.500 0.030 0.030 0.000   70 0.040
BHPR47 25/09/2014 Call 32.000 7.155 7.155 0.000   1,553 7.080
BHPR57 25/09/2014 Put 32.000 0.040 0.040 0.000   1,472 0.050
BHPSZ8 25/09/2014 Call 32.010 6.530 6.530 0.000   9 6.460
BHPSY8 25/09/2014 Put 32.010 0.040 0.040 0.000   750 0.050
BHPRR8 25/09/2014 Call 32.500 6.655 6.655 0.000   1 6.580
BHPRS8 25/09/2014 Put 32.500 0.050 0.050 0.000   919 0.060
BHPR67 25/09/2014 Call 33.000 6.160 6.160 0.000   357 6.085
BHPR77 25/09/2014 Put 33.000 0.060 0.060 0.000   4,616 0.070
BHPXB8 25/09/2014 Call 33.010 5.540 5.540 0.000   357 5.480
BHPXC8 25/09/2014 Put 33.010 0.060 0.060 0.065 10 518 0.070
BHPQ38 25/09/2014 Call 33.500 5.660 5.660 0.000   136 5.590
BHPQ48 25/09/2014 Put 33.500 0.070 0.070 0.000   978 0.085
BHPQV7 25/09/2014 Call 34.000 5.165 5.165 0.000   611 5.095
BHPQW7 25/09/2014 Put 34.000 0.085 0.085 0.105 50 6,812 0.100
BHPXF8 25/09/2014 Call 34.010 4.560 4.560 0.000   316 4.515
BHPXD8 25/09/2014 Put 34.010 0.085 0.085 0.095 140 4,275 0.100
BHPQ18 25/09/2014 Call 34.500 4.670 4.670 0.000   272 4.605
BHPQ28 25/09/2014 Put 34.500 0.105 0.105 0.000   1,439 0.130
BHPQX7 25/09/2014 Call 35.000 4.175 4.175 0.000   519 4.115
BHPQY7 25/09/2014 Put 35.000 0.135 0.135 0.140 1,010 3,973 0.160
BHPXG8 25/09/2014 Call 35.010 3.610 3.610 3.750 80 680 3.575
BHPXH8 25/09/2014 Put 35.010 0.135 0.135 0.000   2,491 0.160
BHPPY8 25/09/2014 Call 35.500 3.690 3.690 0.000   665 3.635
BHPPZ8 25/09/2014 Put 35.500 0.175 0.175 0.175 1,647 18,959 0.205
BHPZ87 25/09/2014 Call 35.510 3.150 3.150 0.000   281 3.120
BHPZ97 25/09/2014 Put 35.510 0.175 0.175 0.000 200 990 0.205
BHPYS9 25/09/2014 Call 36.000 3.210 3.210 0.000   12,608 3.165
BHPYR9 25/09/2014 Put 36.000 0.225 0.225 0.235 500 12,612 0.270
BHPXJ8 25/09/2014 Call 36.010 2.710 2.710 0.000 100 990 2.685
BHPXI8 25/09/2014 Put 36.010 0.225 0.225 0.240 300 1,372 0.270
BHPQ98 25/09/2014 Call 36.500 2.745 2.745 0.000   2,764 2.705
BHPQG8 25/09/2014 Put 36.500 0.295 0.295 0.000 263 2,804 0.350
BHPZA7 25/09/2014 Call 36.510 2.285 2.285 0.000   2,395 2.270
BHPZB7 25/09/2014 Put 36.510 0.295 0.295 0.000 200 610 0.350
BHPR87 25/09/2014 Call 37.000 2.295 2.295 0.000   2,296 2.265
BHPR97 25/09/2014 Put 37.000 0.390 0.390 0.405 2,020 3,195 0.460
BHPX28 25/09/2014 Call 37.010 1.890 1.890 0.000 120 3,209 1.880
BHPX38 25/09/2014 Put 37.010 0.390 0.390 0.000 25 4,320 0.455
BHPQ58 25/09/2014 Call 37.500 1.870 1.870 0.000 10 2,452 1.855
BHPQ68 25/09/2014 Put 37.500 0.520 0.520 0.550 135 2,423 0.600
BHPTT7 25/09/2014 Call 37.510 1.520 1.520 0.000   1,295 1.520
BHPTU7 25/09/2014 Put 37.510 0.515 0.515 0.000 136 1,132 0.595
BHPYT9 25/09/2014 Call 38.000 1.480 1.480 0.000 20 10,044 1.475
BHPYU9 25/09/2014 Put 38.000 0.685 0.685 0.700 3,610 5,863 0.775
BHPX58 25/09/2014 Call 38.010 1.195 1.195 1.025 473 5,802 1.200
BHPX48 25/09/2014 Put 38.010 0.680 0.680 0.750 130 1,106 0.770
BHPSH9 25/09/2014 Call 38.500 1.135 1.135 1.120 600 7,022 1.135
BHPSG9 25/09/2014 Put 38.500 0.895 0.895 0.900 101 5,191 0.995
BHPY59 25/09/2014 Call 38.510 0.910 0.910 0.900 1,076 2,965 0.920
BHPY69 25/09/2014 Put 38.510 0.890 0.890 0.000   3,093 0.985
BHPUA7 25/09/2014 Call 39.000 0.840 0.840 0.840 372 5,801 0.850
BHPUB7 25/09/2014 Put 39.000 1.160 1.160 0.000   1,505 1.260
BHPX68 25/09/2014 Call 39.010 0.670 0.670 0.590 200 10,478 0.685
BHPX78 25/09/2014 Put 39.010 1.145 1.145 0.000 70 1,176 1.245
BHPQ78 25/09/2014 Call 39.500 0.600 0.600 0.000 100 2,409 0.610
BHPQ88 25/09/2014 Put 39.500 1.470 1.470 0.000   308 1.570
BHPN27 25/09/2014 Call 39.510 0.480 0.480 0.500 787 2,757 0.495
BHPN17 25/09/2014 Put 39.510 1.450 1.450 0.000 275 2,337 1.555
BHPYW9 25/09/2014 Call 40.000 0.415 0.415 0.410 1,556 7,897 0.425
BHPYV9 25/09/2014 Put 40.000 1.825 1.825 2.040 170 1,333 1.925
BHPX98 25/09/2014 Call 40.010 0.335 0.335 0.330 300 2,805 0.350
BHPX88 25/09/2014 Put 40.010 1.800 1.800 0.000 39 3,015 1.905
BHPU68 25/09/2014 Call 40.500 0.280 0.280 0.260 2,030 2,632 0.290
BHPU78 25/09/2014 Put 40.500 2.220 2.220 0.000   416 2.315
BHPJU9 25/09/2014 Call 40.510 0.230 0.230 0.000 200 2,146 0.240
BHPJT9 25/09/2014 Put 40.510 2.195 2.195 0.000   50 2.290
BHPLB8 25/09/2014 Call 41.000 0.185 0.185 0.150 30 5,128 0.195
BHPLC8 25/09/2014 Put 41.000 2.645 2.645 0.000   272 2.740
BHPJV9 25/09/2014 Call 41.010 0.155 0.155 0.000 110 488 0.165
BHPJW9 25/09/2014 Put 41.010 2.615 2.615 0.000   771 2.710
BHPWZ8 25/09/2014 Call 41.500 0.125 0.125 0.135 1,100 730 0.130
BHPX18 25/09/2014 Put 41.500 3.100 3.100 0.000   153 3.190
BHPK79 25/09/2014 Call 41.510 0.110 0.110 0.000   20 0.115
BHPJX9 25/09/2014 Put 41.510 3.065 3.065 0.000   2,092 3.150
BHPP37 25/09/2014 Call 42.000 0.085 0.085 0.000   1,822 0.090
BHPP27 25/09/2014 Put 42.000 3.565 3.565 0.000   226 3.650
BHPK89 25/09/2014 Call 42.010 0.075 0.075 0.000   4,931 0.080
BHPK99 25/09/2014 Put 42.010 3.530 3.530 0.000 275 4,156 3.615
BHPZV9 25/09/2014 Call 42.500 0.060 0.060 0.000   3,027 0.065
BHPZW9 25/09/2014 Put 42.500 4.045 4.045 0.000   75 4.130
BHPCM9 25/09/2014 Call 43.000 0.045 0.045 0.000   15,548 0.050
BHPCN9 25/09/2014 Put 43.000 4.535 4.535 0.000   2,435 4.615
BHPYN8 25/09/2014 Call 43.010 0.045 0.045 0.000   400 0.045
BHPYM8 25/09/2014 Put 43.010 4.490 4.490 0.000   1,507 4.565
BHPUI7 25/09/2014 Call 44.000 0.030 0.030 0.000   477 0.030
BHPUJ7 25/09/2014 Put 44.000 5.515 5.515 0.000   1,286 5.595
BHPPQ9 25/09/2014 Call 44.010 0.030 0.030 0.000   180 0.030
BHPPR9 25/09/2014 Put 44.010 5.470 5.470 0.000   459 5.545
BHPIT8 25/09/2014 Call 45.000 0.030 0.030 0.000   2,081 0.025
BHPIU8 25/09/2014 Put 45.000 6.510 6.510 0.000   603 6.580
BHPFJ9 25/09/2014 Call 45.010 0.025 0.025 0.000   60 0.025
BHPFK9 25/09/2014 Put 45.010 6.460 6.460 0.000   255 6.530
BHPIW8 25/09/2014 Call 45.500 0.025 0.025 0.000   667 0.025
BHPIV8 25/09/2014 Put 45.500 7.005 7.005 0.000   0 7.075
BHPFM9 25/09/2014 Call 45.510 0.025 0.025 0.000   0 0.025
BHPFL9 25/09/2014 Put 45.510 6.955 6.955 0.000   62 7.020
BHPEI9 25/09/2014 Call 46.000 0.030 0.030 0.000   1,125 0.025
BHPEH9 25/09/2014 Put 46.000 7.505 7.505 0.000   16 7.575
BHPFN9 25/09/2014 Call 46.010 0.025 0.025 0.000   0 0.025
BHPFO9 25/09/2014 Put 46.010 7.455 7.455 0.000   487 7.520
BHPEJ9 25/09/2014 Call 46.500 0.030 0.030 0.000   30 0.020
BHPEK9 25/09/2014 Put 46.500 8.005 8.005 0.000   0 8.070
BHPEM9 25/09/2014 Call 47.000 0.030 0.030 0.000   310 0.020
BHPEL9 25/09/2014 Put 47.000 8.500 8.500 0.000   0 8.570
BHPFR9 25/09/2014 Call 47.010 0.030 0.030 0.000   0 0.020
BHPFS9 25/09/2014 Put 47.010 8.445 8.445 0.000   203 8.510
BHPEN9 25/09/2014 Call 47.500 0.030 0.030 0.000   30 0.020
BHPEO9 25/09/2014 Put 47.500 8.995 8.995 0.000   61 9.070
BHPNZ7 25/09/2014 Call 47.510 0.030 0.030 0.000   0 0.020
BHPP17 25/09/2014 Put 47.510 8.945 8.945 0.000   20 9.010
BHPEQ9 25/09/2014 Call 48.000 0.030 0.030 0.000   230 0.020
BHPEP9 25/09/2014 Put 48.000 9.495 9.495 0.000   0 9.570
BHPI17 25/09/2014 Call 50.000 0.025 0.025 0.000   394 0.015
BHPGZ7 25/09/2014 Put 50.000 11.485 11.485 0.000   91 11.550
BHPI98 25/09/2014 Call 50.010 0.025 0.025 0.000   0 0.015
BHPI88 25/09/2014 Put 50.010 11.425 11.425 0.000   170 11.485
BHPIU7 25/09/2014 Call 54.010 0.004 0.004 0.000   0 0.001
BHPIT7 25/09/2014 Put 54.010 15.380 15.380 0.000   121 15.460
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 21.345 21.345 0.000   255 21.430
BHPXO7 30/10/2014 Call 25.000 14.130 14.130 0.000   0 14.055
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   170 0.000
BHPG38 30/10/2014 Call 32.000 7.155 7.155 0.000   0 7.080
BHPG48 30/10/2014 Put 32.000 0.065 0.065 0.000   55 0.070
BHPGT8 30/10/2014 Call 32.010 6.630 6.630 0.000   0 6.585
BHPGU8 30/10/2014 Put 32.010 0.065 0.065 0.000   0 0.070
BHPFW8 30/10/2014 Call 32.500 6.655 6.655 0.000   30 6.585
BHPFX8 30/10/2014 Put 32.500 0.085 0.085 0.000   100 0.095
BHPF78 30/10/2014 Call 33.000 6.160 6.160 0.000   10 6.090
BHPF88 30/10/2014 Put 33.000 0.110 0.110 0.000   346 0.120
BHPGW8 30/10/2014 Call 33.010 5.665 5.665 0.000   0 5.625
BHPGV8 30/10/2014 Put 33.010 0.110 0.110 0.000   30 0.120
BHPZ67 30/10/2014 Call 33.500 5.665 5.665 0.000 60 0 5.600
BHPZ77 30/10/2014 Put 33.500 0.140 0.140 0.000   230 0.155
BHPX57 30/10/2014 Call 34.000 5.175 5.175 0.000   0 5.105
BHPX67 30/10/2014 Put 34.000 0.165 0.165 0.000   663 0.185
BHPMD8 30/10/2014 Call 34.010 4.730 4.730 4.600 6 0 4.675
BHPME8 30/10/2014 Put 34.010 0.170 0.170 0.190 200 0 0.185
BHPVP7 30/10/2014 Call 34.500 4.690 4.690 0.000   0 4.615
BHPVQ7 30/10/2014 Put 34.500 0.205 0.205 0.000   2,250 0.230
BHPVD7 30/10/2014 Call 35.000 4.210 4.210 0.000   140 4.135
BHPVE7 30/10/2014 Put 35.000 0.250 0.250 0.000   1,064 0.285
BHPM68 30/10/2014 Call 35.010 3.840 3.840 0.000   60 3.755
BHPM58 30/10/2014 Put 35.010 0.250 0.250 0.000   10 0.285
BHPVR7 30/10/2014 Call 35.500 3.740 3.740 0.000   0 3.660
BHPVS7 30/10/2014 Put 35.500 0.315 0.315 0.300 180 195 0.350
BHPV97 30/10/2014 Call 36.000 3.280 3.280 0.000   380 3.210
BHPVA7 30/10/2014 Put 36.000 0.390 0.390 0.000   383 0.435
BHPMF8 30/10/2014 Call 36.010 2.990 2.990 2.895 24 0 2.910
BHPMG8 30/10/2014 Put 36.010 0.385 0.385 0.000   30 0.430
BHPVT7 30/10/2014 Call 36.500 2.840 2.840 0.000   121 2.775
BHPVU7 30/10/2014 Put 36.500 0.480 0.480 0.570 40 521 0.540
BHPMI8 30/10/2014 Call 36.510 2.590 2.590 0.000   50 2.525
BHPMH8 30/10/2014 Put 36.510 0.475 0.475 0.000   0 0.530
BHPVF7 30/10/2014 Call 37.000 2.420 2.420 0.000   419 2.370
BHPVG7 30/10/2014 Put 37.000 0.600 0.600 0.000 30 137 0.660
BHPM98 30/10/2014 Call 37.010 2.210 2.210 0.000 40 0 2.165
BHPMA8 30/10/2014 Put 37.010 0.590 0.590 0.570 10 5 0.655
BHPVL7 30/10/2014 Call 37.500 2.025 2.025 1.990 60 639 1.990
BHPVM7 30/10/2014 Put 37.500 0.745 0.745 0.000   186 0.815
BHPMC8 30/10/2014 Call 37.510 1.855 1.855 0.000 30 20 1.830
BHPMB8 30/10/2014 Put 37.510 0.735 0.735 0.000   50 0.805
BHPV57 30/10/2014 Call 38.000 1.660 1.660 1.590 320 1,423 1.645
BHPV67 30/10/2014 Put 38.000 0.920 0.920 0.950 230 295 1.000
BHPKY8 30/10/2014 Call 38.010 1.530 1.530 1.400 166 5,224 1.520
BHPKZ8 30/10/2014 Put 38.010 0.905 0.905 0.000   0 0.985
BHPVN7 30/10/2014 Call 38.500 1.330 1.330 1.125 193 2,144 1.330
BHPVO7 30/10/2014 Put 38.500 1.130 1.130 0.000   895 1.215
BHPV77 30/10/2014 Call 39.000 1.045 1.045 1.030 70 1,874 1.055
BHPV87 30/10/2014 Put 39.000 1.375 1.375 0.000   143 1.465
BHPL28 30/10/2014 Call 39.010 0.985 0.985 0.900 2 763 0.990
BHPL18 30/10/2014 Put 39.010 1.350 1.350 0.000   0 1.440
BHPVH7 30/10/2014 Call 39.500 0.805 0.805 0.000   1,393 0.815
BHPVI7 30/10/2014 Put 39.500 1.665 1.665 0.000   189 1.755
BHPLN8 30/10/2014 Call 39.510 0.765 0.765 0.000   24 0.775
BHPLO8 30/10/2014 Put 39.510 1.630 1.630 0.000   0 1.720
BHPV17 30/10/2014 Call 40.000 0.610 0.610 0.560 59 2,203 0.620
BHPV27 30/10/2014 Put 40.000 1.990 1.990 0.000   0 2.080
BHPBG8 30/10/2014 Call 40.010 0.585 0.585 0.000   1,351 0.600
BHPBF8 30/10/2014 Put 40.010 1.950 1.950 0.000   41 2.035
BHPVJ7 30/10/2014 Call 40.500 0.455 0.455 0.430 115 383 0.470
BHPVK7 30/10/2014 Put 40.500 2.355 2.355 0.000   0 2.445
BHPLM8 30/10/2014 Call 40.510 0.440 0.440 0.000   54 0.455
BHPLL8 30/10/2014 Put 40.510 2.300 2.300 0.000   0 2.385
BHPV37 30/10/2014 Call 41.000 0.335 0.335 0.270 5 451 0.350
BHPV47 30/10/2014 Put 41.000 2.755 2.755 0.000   0 2.835
BHPBH8 30/10/2014 Call 41.010 0.325 0.325 0.000   10 0.340
BHPBI8 30/10/2014 Put 41.010 2.685 2.685 0.000   0 2.770
BHPVB7 30/10/2014 Call 41.500 0.245 0.245 0.000   140 0.255
BHPVC7 30/10/2014 Put 41.500 3.180 3.180 0.000   0 3.260
BHPVV7 30/10/2014 Call 42.000 0.175 0.175 0.000   1,837 0.185
BHPVW7 30/10/2014 Put 42.000 3.625 3.625 0.000   0 3.700
BHPMP8 30/10/2014 Call 42.500 0.125 0.125 0.000      
BHPMQ8 30/10/2014 Put 42.500 4.095 4.095 0.000      
BHPLJ8 30/10/2014 Call 42.510 0.125 0.125 0.000   0 0.135
BHPLK8 30/10/2014 Put 42.510 3.990 3.990 0.000 10 0 4.060
BHPY17 30/10/2014 Call 43.000 0.090 0.090 0.000   0 0.095
BHPXZ7 30/10/2014 Put 43.000 4.555 4.555 0.000   0 4.635
BHPCR8 27/11/2014 Call 24.000 15.130 15.130 0.000   0 15.055
BHPCS8 27/11/2014 Put 24.000 0.000 0.000 0.000   25 0.000
BHPCV8 27/11/2014 Call 24.500 14.630 14.630 0.000   0 14.555
BHPCW8 27/11/2014 Put 24.500 0.000 0.000 0.000   0 0.000
BHPCU8 27/11/2014 Call 25.000 14.135 14.135 0.000   0 14.055
BHPCT8 27/11/2014 Put 25.000 0.000 0.000 0.000   0 0.000
BHPGY8 27/11/2014 Call 31.010 7.700 7.700 0.000   0 7.615
BHPGX8 27/11/2014 Put 31.010 0.045 0.045 0.000   0 0.060
BHPG58 27/11/2014 Call 32.000 7.155 7.155 0.000   0 7.080
BHPG68 27/11/2014 Put 32.000 0.085 0.085 0.000   289 0.110
BHPGZ8 27/11/2014 Call 32.010 6.730 6.730 0.000   0 6.640
BHPI18 27/11/2014 Put 32.010 0.085 0.085 0.000   60 0.110
BHPFY8 27/11/2014 Call 32.500 6.660 6.660 0.000   0 6.585
BHPFZ8 27/11/2014 Put 32.500 0.115 0.115 0.000   106 0.140
BHPF98 27/11/2014 Call 33.000 6.165 6.165 0.000   0 6.090
BHPFF8 27/11/2014 Put 33.000 0.150 0.150 0.000   180 0.175
BHPI38 27/11/2014 Call 33.010 5.785 5.785 0.000   0 5.680
BHPI28 27/11/2014 Put 33.010 0.145 0.145 0.000   35 0.175
BHPF58 27/11/2014 Call 33.500 5.680 5.680 0.000   0 5.595
BHPF68 27/11/2014 Put 33.500 0.185 0.185 0.000   165 0.220
BHPDK8 27/11/2014 Call 34.000 5.195 5.195 0.000   0 5.105
BHPDL8 27/11/2014 Put 34.000 0.230 0.230 0.000   1,080 0.265
BHPDS8 27/11/2014 Call 34.500 4.715 4.715 0.000   0 4.625
BHPDT8 27/11/2014 Put 34.500 0.280 0.280 0.000 210 320 0.320
BHPDQ8 27/11/2014 Call 35.000 4.250 4.250 0.000   100 4.155
BHPDR8 27/11/2014 Put 35.000 0.340 0.340 0.000 210 376 0.385
BHPEM8 27/11/2014 Call 35.500 3.795 3.795 0.000   0 3.705
BHPEN8 27/11/2014 Put 35.500 0.415 0.415 0.000   284 0.470
BHPDM8 27/11/2014 Call 36.000 3.350 3.350 0.000   94 3.280
BHPDN8 27/11/2014 Put 36.000 0.500 0.500 0.000   280 0.560
BHPEO8 27/11/2014 Call 36.500 2.930 2.930 0.000   260 2.875
BHPEP8 27/11/2014 Put 36.500 0.610 0.610 0.000   0 0.680
BHPD48 27/11/2014 Call 37.000 2.530 2.530 0.000   218 2.485
BHPD58 27/11/2014 Put 37.000 0.735 0.735 0.000   42 0.815
BHPDY8 27/11/2014 Call 37.500 2.160 2.160 0.000   179 2.130
BHPDZ8 27/11/2014 Put 37.500 0.890 0.890 0.930 80 0 0.970
BHPD28 27/11/2014 Call 38.000 1.820 1.820 0.000   700 1.805
BHPD38 27/11/2014 Put 38.000 1.075 1.075 1.170 31 200 1.165
BHPL38 27/11/2014 Call 38.010 1.760 1.760 0.000   10 1.745
BHPL48 27/11/2014 Put 38.010 1.055 1.055 0.000   0 1.140
BHPDW8 27/11/2014 Call 38.500 1.510 1.510 1.395 200 820 1.505
BHPDX8 27/11/2014 Put 38.500 1.290 1.290 1.395 100 0 1.380
BHPD88 27/11/2014 Call 39.000 1.235 1.235 0.000   275 1.235
BHPD98 27/11/2014 Put 39.000 1.530 1.530 0.000   5 1.620
BHPL68 27/11/2014 Call 39.010 1.210 1.210 1.100 10 141 1.210
BHPL58 27/11/2014 Put 39.010 1.500 1.500 0.000   0 1.590
BHPDU8 27/11/2014 Call 39.500 1.000 1.000 0.900 100 880 1.005
BHPDV8 27/11/2014 Put 39.500 1.815 1.815 0.000   200 1.905
BHPD68 27/11/2014 Call 40.000 0.795 0.795 0.000   1,067 0.805
BHPD78 27/11/2014 Put 40.000 2.125 2.125 0.000   0 2.215
BHPMO8 27/11/2014 Call 40.010 0.785 0.785 0.000      
BHPMN8 27/11/2014 Put 40.010 2.065 2.065 0.000      
BHPDO8 27/11/2014 Call 40.500 0.625 0.625 0.000   100 0.635
BHPDP8 27/11/2014 Put 40.500 2.470 2.470 0.000   0 2.555
BHPEK8 27/11/2014 Call 41.000 0.480 0.480 0.000 60 90 0.490
BHPEL8 27/11/2014 Put 41.000 2.845 2.845 0.000   0 2.925
BHPLY8 27/11/2014 Call 41.500 0.370 0.370 0.000   128 0.385
BHPLZ8 27/11/2014 Put 41.500 3.255 3.255 0.000   0 3.330
BHPM38 27/11/2014 Call 42.000 0.280 0.280 0.000   0 0.295
BHPM48 27/11/2014 Put 42.000 3.685 3.685 0.000   0 3.755
BHPMR8 27/11/2014 Call 42.500 0.210 0.210 0.000      
BHPMS8 27/11/2014 Put 42.500 4.135 4.135 0.000      
BHPCY8 27/11/2014 Call 44.000 0.085 0.085 0.000   0 0.090
BHPCX8 27/11/2014 Put 44.000 5.540 5.540 0.000   0 5.610
BHPCZ8 27/11/2014 Call 45.000 0.045 0.045 0.000   0 0.050
BHPD18 27/11/2014 Put 45.000 6.515 6.515 0.000   0 6.585
BHPEF7 18/12/2014 Call 18.000 21.110 21.110 0.000   0 21.035
BHPEG7 18/12/2014 Put 18.000 0.001 0.001 0.000   140 0.001
BHPEN7 18/12/2014 Call 20.000 19.115 19.115 0.000   0 19.040
BHPEM7 18/12/2014 Put 20.000 0.006 0.006 0.000   12,210 0.005
BHPM37 18/12/2014 Call 22.000 17.125 17.125 0.000   0 17.045
BHPM27 18/12/2014 Put 22.000 0.015 0.015 0.000   310 0.015
BHPK49 18/12/2014 Call 24.000 15.130 15.130 0.000   100 15.055
BHPK39 18/12/2014 Put 24.000 0.025 0.025 0.000   15,726 0.025
BHPK59 18/12/2014 Call 24.010 14.640 14.640 0.000   18 14.580
BHPK69 18/12/2014 Put 24.010 0.030 0.030 0.000   1,059 0.025
BHPVS9 18/12/2014 Call 26.000 13.135 13.135 0.000   0 13.060
BHPVT9 18/12/2014 Put 26.000 0.040 0.040 0.000   1,130 0.040
BHPGP8 18/12/2014 Call 26.500 12.635 12.635 0.000   0 12.560
BHPGQ8 18/12/2014 Put 26.500 0.045 0.045 0.000   0 0.045
BHPGO8 18/12/2014 Call 26.510 12.165 12.165 0.000   0 12.135
BHPGN8 18/12/2014 Put 26.510 0.045 0.045 0.000   0 0.045
BHPIV9 18/12/2014 Call 27.000 12.140 12.140 0.000   0 12.065
BHPIW9 18/12/2014 Put 27.000 0.050 0.050 0.000   1,500 0.050
BHPTN7 18/12/2014 Call 27.510 11.180 11.180 0.000   0 11.155
BHPTO7 18/12/2014 Put 27.510 0.055 0.055 0.000   10 0.055
BHPBV9 18/12/2014 Call 28.000 11.140 11.140 0.000   0 11.070
BHPBW9 18/12/2014 Put 28.000 0.060 0.060 0.000   627 0.060
BHPS17 18/12/2014 Call 28.010 10.685 10.685 0.000   22 10.665
BHPRZ7 18/12/2014 Put 28.010 0.060 0.060 0.000   260 0.060
BHPI69 18/12/2014 Call 29.000 10.145 10.145 0.000   5 10.075
BHPI59 18/12/2014 Put 29.000 0.080 0.080 0.000   510 0.075
BHPBR9 18/12/2014 Call 30.000 9.145 9.145 0.000   67 9.080
BHPBU9 18/12/2014 Put 30.000 0.100 0.100 0.095 80 3,588 0.100
BHPC49 18/12/2014 Call 31.000 8.150 8.150 0.000   132 8.085
BHPC59 18/12/2014 Put 31.000 0.130 0.130 0.000   1,055 0.135
BHPNT9 18/12/2014 Call 31.010 7.760 7.760 0.000   137 7.735
BHPNS9 18/12/2014 Put 31.010 0.130 0.130 0.000   778 0.135
BHPMY7 18/12/2014 Call 31.500 7.655 7.655 0.000   0 7.590
BHPMZ7 18/12/2014 Put 31.500 0.145 0.145 0.000   170 0.155
BHPI79 18/12/2014 Call 32.000 7.160 7.160 0.000   1,793 7.100
BHPI89 18/12/2014 Put 32.000 0.170 0.170 0.175 50 2,706 0.180
BHPNU9 18/12/2014 Call 32.010 6.815 6.815 0.000   84 6.785
BHPNV9 18/12/2014 Put 32.010 0.170 0.170 0.000   1,680 0.180
BHPR79 18/12/2014 Call 32.500 6.670 6.670 0.000   20 6.610
BHPR89 18/12/2014 Put 32.500 0.200 0.200 0.000   1,314 0.210
BHPJ77 18/12/2014 Call 32.510 6.350 6.350 0.000   0 6.315
BHPJ67 18/12/2014 Put 32.510 0.195 0.195 0.000   0 0.210
BHPBX9 18/12/2014 Call 33.000 6.180 6.180 0.000   378 6.125
BHPBY9 18/12/2014 Put 33.000 0.230 0.230 0.000 20 4,661 0.245
BHPMP9 18/12/2014 Call 33.010 5.895 5.895 0.000   1 5.855
BHPMQ9 18/12/2014 Put 33.010 0.225 0.225 0.000   270 0.240
BHPLW9 18/12/2014 Call 33.500 5.700 5.700 0.000   250 5.645
BHPLX9 18/12/2014 Put 33.500 0.270 0.270 0.000   352 0.285
BHPJ87 18/12/2014 Call 33.510 5.440 5.440 0.000   0 5.405
BHPJ97 18/12/2014 Put 33.510 0.265 0.265 0.000   5 0.285
BHPIF9 18/12/2014 Call 34.000 5.225 5.225 0.000   3,164 5.170
BHPI99 18/12/2014 Put 34.000 0.310 0.310 0.000   5,202 0.335
BHPMU9 18/12/2014 Call 34.010 5.000 5.000 0.000   10 4.960
BHPMR9 18/12/2014 Put 34.010 0.310 0.310 0.000   1,165 0.335
BHPLB9 18/12/2014 Call 34.500 4.755 4.755 0.000   135 4.710
BHPLC9 18/12/2014 Put 34.500 0.375 0.375 0.000   1,293 0.400
BHPJB7 18/12/2014 Call 34.510 4.560 4.560 0.000   40 4.520
BHPJA7 18/12/2014 Put 34.510 0.370 0.370 0.000   20 0.395
BHPBZ9 18/12/2014 Call 35.000 4.300 4.300 0.000 30 3,741 4.255
BHPC19 18/12/2014 Put 35.000 0.440 0.440 0.000   6,230 0.470
BHPMV9 18/12/2014 Call 35.010 4.135 4.135 0.000   1,078 4.095
BHPMW9 18/12/2014 Put 35.010 0.435 0.435 0.000   2,085 0.465
BHPLT9 18/12/2014 Call 35.500 3.860 3.860 0.000   369 3.815
BHPLU9 18/12/2014 Put 35.500 0.530 0.530 0.000   559 0.555
BHPL78 18/12/2014 Call 35.510 3.725 3.725 0.000   0 3.685
BHPL88 18/12/2014 Put 35.510 0.520 0.520 0.000   40 0.550
BHPC29 18/12/2014 Call 36.000 3.430 3.430 0.000   2,924 3.395
BHPC39 18/12/2014 Put 36.000 0.625 0.625 0.000   5,219 0.660
BHPMY9 18/12/2014 Call 36.010 3.325 3.325 3.125 140 906 3.290
BHPMX9 18/12/2014 Put 36.010 0.620 0.620 0.000   1,551 0.650
BHPLR9 18/12/2014 Call 36.500 3.030 3.030 2.940 40 409 2.995
BHPLS9 18/12/2014 Put 36.500 0.750 0.750 0.000   377 0.780
BHPPX9 18/12/2014 Call 37.000 2.645 2.645 0.000 49 5,485 2.620
BHPPY9 18/12/2014 Put 37.000 0.890 0.890 0.000   9,153 0.925
BHPMZ9 18/12/2014 Call 37.010 2.585 2.585 0.000   1,678 2.555
BHPN19 18/12/2014 Put 37.010 0.870 0.870 0.000 20 2,460 0.905
BHPLH9 18/12/2014 Call 37.500 2.290 2.290 0.000 20 622 2.265
BHPLQ9 18/12/2014 Put 37.500 1.045 1.045 1.020 1,000 904 1.080
BHPME7 18/12/2014 Call 38.000 1.960 1.960 1.940 120 1,755 1.955
BHPMF7 18/12/2014 Put 38.000 1.235 1.235 1.250 70 487 1.280
BHPN39 18/12/2014 Call 38.010 1.930 1.930 0.000 10 857 1.920
BHPN29 18/12/2014 Put 38.010 1.210 1.210 0.000   167 1.250
BHPLD9 18/12/2014 Call 38.500 1.660 1.660 0.000   2,327 1.660
BHPLE9 18/12/2014 Put 38.500 1.445 1.445 0.000   291 1.495
BHPJB8 18/12/2014 Call 38.510 1.640 1.640 0.000   222 1.640
BHPJA8 18/12/2014 Put 38.510 1.415 1.415 0.000   1,405 1.460
BHPUC7 18/12/2014 Call 39.000 1.390 1.390 0.000 6 6,516 1.395
BHPUD7 18/12/2014 Put 39.000 1.685 1.685 0.000   320 1.735
BHPLA8 18/12/2014 Call 39.010 1.375 1.375 1.350 40 1,745 1.385
BHPL98 18/12/2014 Put 39.010 1.645 1.645 0.000   0 1.695
BHPLF9 18/12/2014 Call 39.500 1.155 1.155 0.000   751 1.170
BHPLG9 18/12/2014 Put 39.500 1.955 1.955 0.000   410 2.015
BHPJC7 18/12/2014 Call 39.510 1.145 1.145 0.000   1,895 1.155
BHPJD7 18/12/2014 Put 39.510 1.900 1.900 0.000   25 1.955
BHPIG9 18/12/2014 Call 40.000 0.945 0.945 0.000   9,328 0.960
BHPIH9 18/12/2014 Put 40.000 2.250 2.250 0.000   3,640 2.315
BHPCR7 18/12/2014 Call 40.010 0.940 0.940 0.910 10 931 0.955
BHPCS7 18/12/2014 Put 40.010 2.190 2.190 0.000   439 2.245
BHPKY9 18/12/2014 Call 40.500 0.765 0.765 0.685 30 646 0.780
BHPLA9 18/12/2014 Put 40.500 2.585 2.585 0.000   100 2.645
BHPJF7 18/12/2014 Call 40.510 0.760 0.760 0.000   215 0.780
BHPJE7 18/12/2014 Put 40.510 2.505 2.505 0.000   1 2.565
BHPLD8 18/12/2014 Call 41.000 0.620 0.620 0.000   859 0.635
BHPLE8 18/12/2014 Put 41.000 2.950 2.950 0.000   224 3.010
BHPJG7 18/12/2014 Call 41.010 0.615 0.615 0.000   86 0.630
BHPJH7 18/12/2014 Put 41.010 2.850 2.850 0.000   294 2.905
BHPP49 18/12/2014 Call 41.500 0.490 0.490 0.000   1,440 0.505
BHPP89 18/12/2014 Put 41.500 3.335 3.335 0.000   100 3.395
BHPJJ7 18/12/2014 Call 41.510 0.490 0.490 0.000   20 0.505
BHPJI7 18/12/2014 Put 41.510 3.220 3.220 0.000   90 3.275
BHPR98 18/12/2014 Call 42.000 0.385 0.385 0.000 30 2,963 0.400
BHPRF8 18/12/2014 Put 42.000 3.750 3.750 0.000   237 3.805
BHPGM9 18/12/2014 Call 42.010 0.385 0.385 0.000   1,006 0.400
BHPGN9 18/12/2014 Put 42.010 3.620 3.620 0.000   396 3.665
BHPZX9 18/12/2014 Call 42.500 0.305 0.305 0.000   1,405 0.315
BHPZY9 18/12/2014 Put 42.500 4.185 4.185 0.000   0 4.240
BHPJK7 18/12/2014 Call 42.510 0.300 0.300 0.000   0 0.315
BHPJL7 18/12/2014 Put 42.510 4.035 4.035 0.000   210 4.080
BHPCO9 18/12/2014 Call 43.000 0.235 0.235 0.000   1,380 0.245
BHPCP9 18/12/2014 Put 43.000 4.640 4.640 0.000   60 4.690
BHPN49 18/12/2014 Call 43.010 0.235 0.235 0.000   510 0.245
BHPN79 18/12/2014 Put 43.010 4.465 4.465 0.000   247 4.510
BHPQW9 18/12/2014 Call 44.000 0.140 0.140 0.000   381 0.145
BHPQX9 18/12/2014 Put 44.000 5.575 5.575 0.000   588 5.630
BHPIN7 18/12/2014 Call 44.010 0.140 0.140 0.000   0 0.145
BHPIO7 18/12/2014 Put 44.010 5.375 5.375 0.000   221 5.410
BHPT97 18/12/2014 Call 45.000 0.085 0.085 0.070 1,000 1,165 0.085
BHPTA7 18/12/2014 Put 45.000 6.540 6.540 0.000   170 6.600
BHPCU7 18/12/2014 Call 45.010 0.085 0.085 0.000   240 0.085
BHPCT7 18/12/2014 Put 45.010 6.315 6.315 0.000   125 6.350
BHPS37 18/12/2014 Call 46.000 0.050 0.050 0.000   425 0.050
BHPS27 18/12/2014 Put 46.000 7.520 7.520 0.000   0 7.585
BHPMN7 18/12/2014 Call 46.010 0.050 0.050 0.000   825 0.050
BHPMM7 18/12/2014 Put 46.010 7.275 7.275 0.000   550 7.315
BHPS47 18/12/2014 Call 46.500 0.040 0.040 0.000   200 0.035
BHPS57 18/12/2014 Put 46.500 8.015 8.015 0.000   0 8.080
BHPS97 18/12/2014 Call 47.000 0.030 0.030 0.000   499 0.025
BHPS87 18/12/2014 Put 47.000 8.510 8.510 0.000   0 8.575
BHPCV7 18/12/2014 Call 47.010 0.030 0.030 0.000   0 0.030
BHPCW7 18/12/2014 Put 47.010 8.245 8.245 0.000   50 8.290
BHPTQ7 18/12/2014 Call 48.010 0.020 0.020 0.000   100 0.015
BHPTP7 18/12/2014 Put 48.010 9.225 9.225 0.000   0 9.270
BHPYW7 18/12/2014 Call 50.000 0.006 0.006 0.000   352 0.004
BHPYX7 18/12/2014 Put 50.000 11.490 11.490 0.000   430 11.560
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 15.130 15.130 0.000   80 15.185
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 18.465 18.465 0.000   0 18.530
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   419 0.000
BHPN87 18/12/2014 Put 60.000 21.455 21.455 0.000   0 21.520
BHPFH8 26/03/2015 Call 0.010 38.375 38.375 0.000   0 38.270
BHPUR7 26/03/2015 Call 23.010 15.195 15.195 0.000   0 15.105
BHPUQ7 26/03/2015 Put 23.010 0.045 0.045 0.000   0 0.050
BHPUS7 26/03/2015 Call 23.510 14.720 14.720 0.000   0 14.630
BHPUT7 26/03/2015 Put 23.510 0.055 0.055 0.000   0 0.065
BHPU57 26/03/2015 Call 24.000 15.130 15.130 0.000   0 15.055
BHPU47 26/03/2015 Put 24.000 0.070 0.070 0.000   180 0.080
BHPUV7 26/03/2015 Call 24.010 14.250 14.250 0.000   414 14.160
BHPUU7 26/03/2015 Put 24.010 0.070 0.070 0.000   0 0.085
BHPC28 26/03/2015 Call 25.010 13.260 13.260 0.000   12 13.195
BHPC18 26/03/2015 Put 25.010 0.090 0.090 0.000   50 0.100
BHPXO9 26/03/2015 Call 27.000 12.140 12.140 0.000   0 12.070
BHPXP9 26/03/2015 Put 27.000 0.130 0.130 0.000   4,358 0.150
BHPTZ7 26/03/2015 Call 28.010 10.325 10.325 0.000   260 10.295
BHPU17 26/03/2015 Put 28.010 0.160 0.160 0.000   260 0.180
BHPQD9 26/03/2015 Call 29.000 10.150 10.150 0.000   0 10.085
BHPQE9 26/03/2015 Put 29.000 0.200 0.200 0.000   360 0.225
BHPQH9 26/03/2015 Call 30.000 9.165 9.165 0.000   0 9.100
BHPQI9 26/03/2015 Put 30.000 0.255 0.255 0.000   24 0.275
BHPTV7 26/03/2015 Call 30.010 8.445 8.445 0.000   0 8.385
BHPTW7 26/03/2015 Put 30.010 0.255 0.255 0.000   180 0.275
BHPQB9 26/03/2015 Call 31.000 8.190 8.190 0.000   15 8.120
BHPQC9 26/03/2015 Put 31.000 0.325 0.325 0.000   2,025 0.350
BHPSV7 26/03/2015 Call 31.010 7.540 7.540 0.000   2,670 7.460
BHPSU7 26/03/2015 Put 31.010 0.320 0.320 0.000   435 0.345
BHPQF9 26/03/2015 Call 32.000 7.240 7.240 0.000   12 7.170
BHPQG9 26/03/2015 Put 32.000 0.410 0.410 0.000   442 0.445
BHPSW7 26/03/2015 Call 32.010 6.655 6.655 0.000   0 6.570
BHPSX7 26/03/2015 Put 32.010 0.410 0.410 0.000   80 0.440
BHPQH7 26/03/2015 Call 32.500 6.775 6.775 0.000   0 6.705
BHPQI7 26/03/2015 Put 32.500 0.470 0.470 0.000   10 0.500
BHPSS7 26/03/2015 Call 32.510 6.220 6.220 0.000   71 6.140
BHPST7 26/03/2015 Put 32.510 0.460 0.460 0.000   0 0.495
BHPQL9 26/03/2015 Call 33.000 6.315 6.315 0.000   37 6.250
BHPQM9 26/03/2015 Put 33.000 0.525 0.525 0.000   162 0.560
BHPSZ7 26/03/2015 Call 33.010 5.790 5.790 0.000   0 5.715
BHPSY7 26/03/2015 Put 33.010 0.525 0.525 0.000   20 0.560
BHPQJ7 26/03/2015 Call 33.500 5.865 5.865 0.000   0 5.805
BHPQK7 26/03/2015 Put 33.500 0.600 0.600 0.000   45 0.645
BHPQN9 26/03/2015 Call 34.000 5.425 5.425 0.000   95 5.370
BHPQO9 26/03/2015 Put 34.000 0.685 0.685 0.000   6,343 0.730
BHPSA7 26/03/2015 Call 34.010 4.960 4.960 0.000   0 4.895
BHPSB7 26/03/2015 Put 34.010 0.680 0.680 0.000   27 0.720
BHPQ97 26/03/2015 Call 34.500 5.000 5.000 0.000   140 4.945
BHPQA7 26/03/2015 Put 34.500 0.775 0.775 0.000   35 0.830
BHPQJ9 26/03/2015 Call 35.000 4.590 4.590 0.000   23 4.530
BHPQK9 26/03/2015 Put 35.000 0.885 0.885 0.900 220 269 0.945
BHPSC7 26/03/2015 Call 35.010 4.175 4.175 0.000   0 4.115
BHPSD7 26/03/2015 Put 35.010 0.875 0.875 0.000   40 0.935
BHPQB7 26/03/2015 Call 35.500 4.190 4.190 0.000   0 4.130
BHPQC7 26/03/2015 Put 35.500 0.995 0.995 0.000   1,673 1.065
BHPQR9 26/03/2015 Call 36.000 3.810 3.810 0.000   500 3.755
BHPQS9 26/03/2015 Put 36.000 1.135 1.135 0.000   2,542 1.215
BHPSF7 26/03/2015 Call 36.010 3.440 3.440 0.000   40 3.385
BHPSE7 26/03/2015 Put 36.010 1.120 1.120 0.000   0 1.205
BHPQL7 26/03/2015 Call 36.500 3.440 3.440 0.000   0 3.390
BHPQM7 26/03/2015 Put 36.500 1.280 1.280 0.000   0 1.365
BHPSR7 26/03/2015 Call 36.510 3.100 3.100 0.000   10 3.050
BHPSQ7 26/03/2015 Put 36.510 1.270 1.270 0.000   0 1.360
BHPQP9 26/03/2015 Call 37.000 3.095 3.095 0.000   200 3.055
BHPQQ9 26/03/2015 Put 37.000 1.450 1.450 0.000   50 1.545
BHPSG7 26/03/2015 Call 37.010 2.780 2.780 0.000   0 2.740
BHPSH7 26/03/2015 Put 37.010 1.435 1.435 0.000   159 1.530
BHPQN7 26/03/2015 Call 37.500 2.770 2.770 0.000   20 2.740
BHPQO7 26/03/2015 Put 37.500 1.635 1.635 0.000   47 1.725
BHPVN9 26/03/2015 Call 38.000 2.465 2.465 0.000   10,876 2.450
BHPVW9 26/03/2015 Put 38.000 1.845 1.845 0.000   215 1.940
BHPSJ7 26/03/2015 Call 38.010 2.195 2.195 0.000   100 2.185
BHPSI7 26/03/2015 Put 38.010 1.825 1.825 0.000   1,520 1.920
BHPQF7 26/03/2015 Call 38.500 2.175 2.175 0.000   4,860 2.175
BHPQG7 26/03/2015 Put 38.500 2.070 2.070 0.000   0 2.165
BHPF37 26/03/2015 Call 39.000 1.910 1.910 1.820 42 2,836 1.920
BHPF47 26/03/2015 Put 39.000 2.320 2.320 0.000 20 1,560 2.420
BHPT17 26/03/2015 Call 39.010 1.690 1.690 0.000   141 1.705
BHPT27 26/03/2015 Put 39.010 2.300 2.300 0.000   0 2.395
BHPQD7 26/03/2015 Call 39.500 1.665 1.665 0.000 5 265 1.680
BHPQE7 26/03/2015 Put 39.500 2.590 2.590 0.000   0 2.685
BHPCJ8 26/03/2015 Call 40.000 1.440 1.440 0.000   544 1.450
BHPCK8 26/03/2015 Put 40.000 2.885 2.885 0.000   505 2.985
BHPT47 26/03/2015 Call 40.010 1.270 1.270 0.000   90 1.280
BHPT37 26/03/2015 Put 40.010 2.860 2.860 0.000   0 2.960
BHPSM7 26/03/2015 Call 40.500 1.240 1.240 0.000   255 1.245
BHPSN7 26/03/2015 Put 40.500 3.195 3.195 0.000   10 3.290
BHPE58 26/03/2015 Call 41.000 1.065 1.065 0.000   196 1.060
BHPE68 26/03/2015 Put 41.000 3.530 3.530 0.000   85 3.620
BHPC58 26/03/2015 Call 41.010 0.935 0.935 0.000   0 0.930
BHPC48 26/03/2015 Put 41.010 3.500 3.500 0.000   119 3.590
BHPTF7 26/03/2015 Call 41.500 0.910 0.910 0.000   249 0.900
BHPTG7 26/03/2015 Put 41.500 3.880 3.880 0.000   0 3.965
BHPUY8 26/03/2015 Call 42.000 0.780 0.780 0.000   348 0.760
BHPUZ8 26/03/2015 Put 42.000 4.255 4.255 0.000   65 4.340
BHPC68 26/03/2015 Call 42.010 0.680 0.680 0.000   17 0.665
BHPC78 26/03/2015 Put 42.010 4.220 4.220 0.000   10 4.305
BHPMT8 26/03/2015 Call 42.500 0.660 0.660 0.600 200    
BHPMU8 26/03/2015 Put 42.500 4.640 4.640 0.000      
BHPB17 26/03/2015 Call 43.000 0.560 0.560 0.000   759 0.530
BHPB27 26/03/2015 Put 43.000 5.045 5.045 0.000   0 5.125
BHPC98 26/03/2015 Call 43.010 0.490 0.490 0.000   0 0.465
BHPC88 26/03/2015 Put 43.010 5.010 5.010 0.000   0 5.090
BHPCF8 26/03/2015 Call 44.010 0.345 0.345 0.000   350 0.315
BHPCG8 26/03/2015 Put 44.010 5.860 5.860 0.000   0 5.930
BHPZL7 26/03/2015 Call 45.010 0.235 0.235 0.000   0 0.210
BHPZK7 26/03/2015 Put 45.010 6.740 6.740 0.000   66 6.805
BHPFI8 26/03/2015 Call 45.510 0.195 0.195 0.000   250 0.170
BHPFJ8 26/03/2015 Put 45.510 7.190 7.190 0.000   0 7.255
BHPZM7 26/03/2015 Call 46.010 0.160 0.160 0.000   350 0.135
BHPZN7 26/03/2015 Put 46.010 7.650 7.650 0.000   0 7.715
BHPZY7 26/03/2015 Call 48.500 0.060 0.060 0.000   450 0.040
BHPB18 26/03/2015 Put 48.500 10.050 10.050 0.000   0 10.125
BHPV19 25/06/2015 Call 20.000 19.120 19.120 0.000   4 19.040
BHPUZ9 25/06/2015 Put 20.000 0.060 0.060 0.000   10 0.030
BHPIH8 25/06/2015 Call 21.000 18.125 18.125 0.000   0 18.040
BHPII8 25/06/2015 Put 21.000 0.070 0.070 0.000   0 0.045
BHPIJ8 25/06/2015 Call 22.000 17.130 17.130 0.000   0 17.045
BHPIK8 25/06/2015 Put 22.000 0.080 0.080 0.000   0 0.065
BHPIM8 25/06/2015 Call 23.000 16.130 16.130 0.000   0 16.050
BHPIL8 25/06/2015 Put 23.000 0.095 0.095 0.000   0 0.080
BHPKM8 25/06/2015 Call 23.010 15.480 15.480 0.000   0 15.335
BHPKN8 25/06/2015 Put 23.010 0.095 0.095 0.000   0 0.080
BHPKQ8 25/06/2015 Call 23.500 15.635 15.635 0.000   0 15.550
BHPKR8 25/06/2015 Put 23.500 0.105 0.105 0.000   0 0.090
BHPKT8 25/06/2015 Call 24.000 15.140 15.140 0.000   0 15.050
BHPKS8 25/06/2015 Put 24.000 0.115 0.115 0.000   0 0.100
BHPKP8 25/06/2015 Call 24.010 14.525 14.525 0.000   0 14.365
BHPKO8 25/06/2015 Put 24.010 0.110 0.110 0.000   0 0.100
BHPKU8 25/06/2015 Call 24.500 14.645 14.645 0.000   0 14.555
BHPKV8 25/06/2015 Put 24.500 0.125 0.125 0.000   0 0.110
BHPV29 25/06/2015 Call 25.000 14.145 14.145 0.000   6 14.055
BHPV39 25/06/2015 Put 25.000 0.135 0.135 0.000   115 0.125
BHPSB9 25/06/2015 Call 28.000 11.180 11.180 0.000   0 11.075
BHPSC9 25/06/2015 Put 28.000 0.250 0.250 0.000   140 0.255
BHPRW9 25/06/2015 Call 29.000 10.200 10.200 0.000   0 10.095
BHPRX9 25/06/2015 Put 29.000 0.305 0.305 0.000   50 0.315
BHPRY9 25/06/2015 Call 30.000 9.235 9.235 0.000   249 9.125
BHPRZ9 25/06/2015 Put 30.000 0.385 0.385 0.000   30 0.405
BHPS79 25/06/2015 Call 31.000 8.280 8.280 0.000   49 8.180
BHPS89 25/06/2015 Put 31.000 0.475 0.475 0.000   184 0.505
BHPS59 25/06/2015 Call 32.000 7.355 7.355 0.000   37 7.265
BHPS69 25/06/2015 Put 32.000 0.595 0.595 0.000   123 0.625
BHPKK8 25/06/2015 Call 32.500 6.905 6.905 0.000   0 6.820
BHPKL8 25/06/2015 Put 32.500 0.665 0.665 0.000   0 0.705
BHPS99 25/06/2015 Call 33.000 6.470 6.470 0.000   355 6.385
BHPSA9 25/06/2015 Put 33.000 0.750 0.750 0.000   740 0.785
BHPJF8 25/06/2015 Call 33.500 6.040 6.040 0.000   0 5.960
BHPJG8 25/06/2015 Put 33.500 0.830 0.830 0.000   0 0.870
BHPS19 25/06/2015 Call 34.000 5.620 5.620 0.000   111 5.550
BHPS29 25/06/2015 Put 34.000 0.930 0.930 0.000   1,300 0.975
BHPJH8 25/06/2015 Call 34.500 5.225 5.225 0.000   0 5.150
BHPJI8 25/06/2015 Put 34.500 1.045 1.045 0.000   0 1.090
BHPS39 25/06/2015 Call 35.000 4.835 4.835 0.000   49 4.765
BHPS49 25/06/2015 Put 35.000 1.160 1.160 0.000   210 1.210
BHPJJ8 25/06/2015 Call 35.500 4.465 4.465 0.000   0 4.400
BHPJK8 25/06/2015 Put 35.500 1.300 1.300 0.000   50 1.355
BHPT49 25/06/2015 Call 36.000 4.110 4.110 0.000   343 4.045
BHPT59 25/06/2015 Put 36.000 1.450 1.450 0.000   948 1.505
BHPJP8 25/06/2015 Call 36.500 3.760 3.760 0.000   0 3.700
BHPJQ8 25/06/2015 Put 36.500 1.610 1.610 0.000   0 1.670
BHPBM7 25/06/2015 Call 37.000 3.440 3.440 0.000   1,003 3.385
BHPBO7 25/06/2015 Put 37.000 1.800 1.800 0.000   4,386 1.860
BHPJT8 25/06/2015 Call 37.500 3.125 3.125 0.000   0 3.075
BHPJU8 25/06/2015 Put 37.500 1.990 1.990 0.000 1,000 0 2.050
BHPMG7 25/06/2015 Call 38.000 2.835 2.835 0.000   1,395 2.785
BHPMH7 25/06/2015 Put 38.000 2.205 2.205 0.000   60 2.275
BHPJR8 25/06/2015 Call 38.500 2.560 2.560 0.000   121 2.515
BHPJS8 25/06/2015 Put 38.500 2.435 2.435 2.520 100 0 2.505
BHPUE7 25/06/2015 Call 39.000 2.290 2.290 0.000   70 2.255
BHPUF7 25/06/2015 Put 39.000 2.675 2.675 0.000   15 2.750
BHPJV8 25/06/2015 Call 39.500 2.055 2.055 0.000   0 2.025
BHPJW8 25/06/2015 Put 39.500 2.950 2.950 0.000   0 3.020
BHPBU7 25/06/2015 Call 40.000 1.825 1.825 0.000   939 1.800
BHPBT7 25/06/2015 Put 40.000 3.225 3.225 0.000   833 3.300
BHPKW8 25/06/2015 Call 40.500 1.620 1.620 0.000   0 1.605
BHPKX8 25/06/2015 Put 40.500 3.535 3.535 0.000   0 3.605
BHPLF8 25/06/2015 Call 41.000 1.430 1.430 0.000 1,000 145 1.420
BHPLG8 25/06/2015 Put 41.000 3.855 3.855 0.000   0 3.920
BHPM18 25/06/2015 Call 41.500 1.255 1.255 0.000   200 1.250
BHPM28 25/06/2015 Put 41.500 4.190 4.190 0.000   0 4.260
BHPRG8 25/06/2015 Call 42.000 1.105 1.105 0.000   222 1.100
BHPRH8 25/06/2015 Put 42.000 4.545 4.545 0.000   55 4.615
BHPMV8 25/06/2015 Call 42.500 0.960 0.960 0.000      
BHPMW8 25/06/2015 Put 42.500 4.910 4.910 0.000      
BHPBV7 25/06/2015 Call 43.000 0.845 0.845 0.000   115 0.835
BHPBW7 25/06/2015 Put 43.000 5.300 5.300 0.000   120 5.365
BHPG18 25/06/2015 Call 44.000 0.635 0.635 0.000   122 0.620
BHPG28 25/06/2015 Put 44.000 6.100 6.100 0.000   671 6.165
BHPBY7 25/06/2015 Call 46.000 0.350 0.350 0.000   220 0.325
BHPBX7 25/06/2015 Put 46.000 7.825 7.825 0.000   287 7.900
BHPIN8 25/06/2015 Call 47.000 0.255 0.255 0.000   111 0.230
BHPIO8 25/06/2015 Put 47.000 8.725 8.725 0.000   0 8.810
BHPIQ8 25/06/2015 Call 48.000 0.185 0.185 0.000   500 0.165
BHPIP8 25/06/2015 Put 48.000 9.650 9.650 0.000   0 9.735
BHPKG7 25/06/2015 Call 49.000 0.130 0.130 0.000   500 0.115
BHPKF7 25/06/2015 Put 49.000 10.595 10.595 0.000   0 10.670
BHPKH7 25/06/2015 Call 52.000 0.045 0.045 0.000   230 0.045
BHPKI7 25/06/2015 Put 52.000 13.505 13.505 0.000   0 13.550
BHPLU8 24/09/2015 Call 29.000 10.240 10.240 0.000   0 10.135
BHPLT8 24/09/2015 Put 29.000 0.355 0.355 0.000   0 0.225
BHPLR8 24/09/2015 Call 29.500 9.775 9.775 0.000   0 9.685
BHPLS8 24/09/2015 Put 29.500 0.415 0.415 0.000   0 0.280
BHPLQ8 24/09/2015 Call 30.000 9.305 9.305 0.000   0 9.225
BHPLP8 24/09/2015 Put 30.000 0.485 0.485 0.000   0 0.345
BHPLW8 24/09/2015 Call 30.500 8.850 8.850 0.000   0 8.765
BHPLX8 24/09/2015 Put 30.500 0.565 0.565 0.000   0 0.415
BHPSE8 24/09/2015 Call 31.000 8.410 8.410 0.000   0 8.330
BHPSF8 24/09/2015 Put 31.000 0.650 0.650 0.000   0 0.505
BHPQT8 24/09/2015 Call 32.000 7.545 7.545 0.000   0 7.460
BHPQU8 24/09/2015 Put 32.000 0.860 0.860 0.000   0 0.715
BHPQN8 24/09/2015 Call 33.000 6.725 6.725 0.000   17 6.650
BHPQO8 24/09/2015 Put 33.000 1.095 1.095 0.000   0 0.965
BHPQL8 24/09/2015 Call 34.000 5.930 5.930 0.000   0 5.875
BHPQM8 24/09/2015 Put 34.000 1.360 1.360 1.420 20 100 1.255
BHPQJ8 24/09/2015 Call 35.000 5.195 5.195 0.000   0 5.145
BHPQK8 24/09/2015 Put 35.000 1.670 1.670 0.000   0 1.585
BHPQX8 24/09/2015 Call 36.000 4.500 4.500 0.000   0 4.470
BHPQY8 24/09/2015 Put 36.000 2.010 2.010 0.000   0 1.950
BHPQZ8 24/09/2015 Call 37.000 3.855 3.855 0.000   103 3.840
BHPRQ8 24/09/2015 Put 37.000 2.375 2.375 0.000   0 2.345
BHPQP8 24/09/2015 Call 38.000 3.300 3.300 0.000   80 3.295
BHPQQ8 24/09/2015 Put 38.000 2.810 2.810 0.000   0 2.805
BHPQR8 24/09/2015 Call 39.000 2.810 2.810 0.000   0 2.815
BHPQS8 24/09/2015 Put 39.000 3.285 3.285 0.000   10 3.310
BHPQV8 24/09/2015 Call 40.000 2.390 2.390 0.000   0 2.400
BHPQW8 24/09/2015 Put 40.000 3.805 3.805 0.000   0 3.860
BHPU88 24/09/2015 Call 41.000 2.050 2.050 0.000   0 2.060
BHPU98 24/09/2015 Put 41.000 4.395 4.395 0.000   0 4.455
BHPV18 24/09/2015 Call 42.000 1.735 1.735 0.000   10 1.750
BHPV28 24/09/2015 Put 42.000 5.045 5.045 0.000   0 5.110
BHPB37 24/09/2015 Call 43.000 1.460 1.460 0.000   0 1.475
BHPB47 24/09/2015 Put 43.000 5.735 5.735 0.000   0 5.815
BHPXQ9 17/12/2015 Call 27.000 12.210 12.210 0.000   0 12.120
BHPXR9 17/12/2015 Put 27.000 0.515 0.515 0.000   1,950 0.550
BHPSK9 17/12/2015 Call 28.000 11.260 11.260 0.000   0 11.175
BHPUD9 17/12/2015 Put 28.000 0.620 0.620 0.000   420 0.665
BHPMK9 17/12/2015 Call 29.000 10.335 10.335 0.000   0 10.260
BHPML9 17/12/2015 Put 29.000 0.750 0.750 0.000   430 0.795
BHPLK9 17/12/2015 Call 30.000 9.440 9.440 0.000   0 9.375
BHPLL9 17/12/2015 Put 30.000 0.890 0.890 0.000   480 0.940
BHPJR9 17/12/2015 Call 31.000 8.585 8.585 0.000   0 8.525
BHPJS9 17/12/2015 Put 31.000 1.065 1.065 0.000   100 1.100
BHPS88 17/12/2015 Call 32.000 7.765 7.765 0.000   30 7.715
BHPS98 17/12/2015 Put 32.000 1.265 1.265 0.000   1,111 1.285
BHPNW8 17/12/2015 Call 33.000 6.980 6.980 0.000   0 6.935
BHPNX8 17/12/2015 Put 33.000 1.500 1.500 0.000   60 1.500
BHPNU8 17/12/2015 Call 34.000 6.245 6.245 0.000   20 6.200
BHPNV8 17/12/2015 Put 34.000 1.775 1.775 0.000   187 1.770
BHPNM8 17/12/2015 Call 35.000 5.545 5.545 0.000   0 5.495
BHPNN8 17/12/2015 Put 35.000 2.080 2.080 0.000   40 2.080
BHPNO8 17/12/2015 Call 36.000 4.895 4.895 0.000   0 4.845
BHPNP8 17/12/2015 Put 36.000 2.435 2.435 0.000   63 2.460
BHPNQ8 17/12/2015 Call 37.000 4.275 4.275 0.000   1,731 4.215
BHPNR8 17/12/2015 Put 37.000 2.815 2.815 0.000   2,134 2.860
BHPNS8 17/12/2015 Call 38.000 3.720 3.720 0.000   136 3.655
BHPNT8 17/12/2015 Put 38.000 3.260 3.260 0.000   51 3.315
BHPN68 17/12/2015 Call 39.000 3.195 3.195 0.000   40 3.130
BHPN78 17/12/2015 Put 39.000 3.730 3.730 0.000   50 3.800
BHPN88 17/12/2015 Call 40.000 2.730 2.730 0.000   225 2.655
BHPN98 17/12/2015 Put 40.000 4.250 4.250 0.000   1,081 4.325
BHPNK8 17/12/2015 Call 41.000 2.305 2.305 0.000   150 2.240
BHPNL8 17/12/2015 Put 41.000 4.825 4.825 0.000   500 4.900
BHPRI8 17/12/2015 Call 42.000 1.935 1.935 0.000   1,942 1.875
BHPRJ8 17/12/2015 Put 42.000 5.435 5.435 0.000   1,000 5.505
BHPCQ9 17/12/2015 Call 43.000 1.630 1.630 0.000   850 1.585
BHPCR9 17/12/2015 Put 43.000 6.110 6.110 0.000   500 6.180
BHPLP9 17/12/2015 Call 45.000 1.140 1.140 0.000   910 1.125
BHPLO9 17/12/2015 Put 45.000 7.565 7.565 0.000   0 7.625
BHPLM9 17/12/2015 Call 50.000 0.450 0.450 0.000   593 0.450
BHPLN9 17/12/2015 Put 50.000 11.770 11.770 0.000   76 11.835
BHPG78 23/03/2016 Call 31.000 8.765 8.765 0.000   0 8.690
BHPG88 23/03/2016 Put 31.000 0.990 0.990 0.000   0 1.010
BHPQP7 23/03/2016 Call 32.000 7.980 7.980 0.000   0 7.915
BHPQQ7 23/03/2016 Put 32.000 1.250 1.250 0.000   0 1.275
BHPQR7 23/03/2016 Call 33.000 7.245 7.245 0.000   0 7.180
BHPQS7 23/03/2016 Put 33.000 1.525 1.525 0.000   0 1.565
BHPRJ7 23/03/2016 Call 34.000 6.565 6.565 0.000   0 6.490
BHPRK7 23/03/2016 Put 34.000 1.865 1.865 0.000   0 1.905
BHPRH7 23/03/2016 Call 35.000 5.945 5.945 0.000   0 5.855
BHPRI7 23/03/2016 Put 35.000 2.230 2.230 0.000   0 2.280
BHPRL7 23/03/2016 Call 36.000 5.375 5.375 0.000   0 5.290
BHPRM7 23/03/2016 Put 36.000 2.640 2.640 0.000   0 2.690
BHPRF7 23/03/2016 Call 37.000 4.845 4.845 0.000   0 4.765
BHPRG7 23/03/2016 Put 37.000 3.095 3.095 0.000   0 3.155
BHPRN7 23/03/2016 Call 38.000 4.355 4.355 0.000   0 4.290
BHPRO7 23/03/2016 Put 38.000 3.580 3.580 0.000   0 3.640
BHPRP7 23/03/2016 Call 39.000 3.895 3.895 0.000   0 3.840
BHPRQ7 23/03/2016 Put 39.000 4.120 4.120 0.000   0 4.190
BHPRR7 23/03/2016 Call 40.000 3.475 3.475 0.000   0 3.430
BHPRS7 23/03/2016 Put 40.000 4.675 4.675 0.000   10 4.745
BHPSO7 23/03/2016 Call 41.000 3.085 3.085 0.000   0 3.040
BHPSP7 23/03/2016 Put 41.000 5.300 5.300 0.000   0 5.370
BHPT77 23/03/2016 Call 42.000 2.735 2.735 0.000   0 2.690
BHPT87 23/03/2016 Put 42.000 5.925 5.925 0.000   0 6.000
BHPWI7 23/06/2016 Call 27.000 12.305 12.305 0.000   16 12.200
BHPWJ7 23/06/2016 Put 27.000 0.960 0.960 0.000   100 0.975
BHPWE7 23/06/2016 Call 29.000 10.550 10.550 0.000   0 10.465
BHPWF7 23/06/2016 Put 29.000 1.330 1.330 0.000   20 1.350
BHPWU7 23/06/2016 Call 30.000 9.720 9.720 0.000   0 9.645
BHPWV7 23/06/2016 Put 30.000 1.545 1.545 0.000   6 1.570
BHPWO7 23/06/2016 Call 31.000 8.930 8.930 0.000   0 8.865
BHPWP7 23/06/2016 Put 31.000 1.785 1.785 0.000   0 1.815
BHPWK7 23/06/2016 Call 32.000 8.160 8.160 0.000   0 8.100
BHPWL7 23/06/2016 Put 32.000 2.040 2.040 0.000   0 2.075
BHPWM7 23/06/2016 Call 33.000 7.445 7.445 0.000   0 7.400
BHPWN7 23/06/2016 Put 33.000 2.340 2.340 0.000   0 2.375
BHPWQ7 23/06/2016 Call 34.000 6.740 6.740 0.000   0 6.710
BHPWR7 23/06/2016 Put 34.000 2.645 2.645 0.000   0 2.680
BHPWS7 23/06/2016 Call 35.000 6.085 6.085 0.000   0 6.085
BHPWT7 23/06/2016 Put 35.000 3.005 3.005 0.000   60 3.045
BHPXM7 23/06/2016 Call 36.000 5.465 5.465 0.000   0 5.485
BHPXN7 23/06/2016 Put 36.000 3.370 3.370 0.000   0 3.415
BHPYA7 23/06/2016 Call 37.000 4.905 4.905 0.000   0 4.950
BHPYB7 23/06/2016 Put 37.000 3.785 3.785 0.000   0 3.830
BHPYO7 23/06/2016 Call 38.000 4.430 4.430 0.000   0 4.475
BHPYP7 23/06/2016 Put 38.000 4.220 4.220 0.000   0 4.265
BHPYS7 23/06/2016 Call 39.000 4.045 4.045 0.000   0 4.070
BHPYT7 23/06/2016 Put 39.000 4.690 4.690 0.000   0 4.745
BHPCL8 23/06/2016 Call 40.000 3.770 3.770 0.000   280 3.745
BHPCM8 23/06/2016 Put 40.000 5.195 5.195 0.000   1 5.250
BHPE78 23/06/2016 Call 41.000 3.510 3.510 0.000   0 3.435
BHPE88 23/06/2016 Put 41.000 5.730 5.730 0.000   0 5.790
BHPV38 23/06/2016 Call 42.000 3.255 3.255 0.000   0 3.165
BHPV48 23/06/2016 Put 42.000 6.305 6.305 0.000   0 6.365
BHPB57 23/06/2016 Call 43.000 2.960 2.960 0.000   0 2.870
BHPB67 23/06/2016 Put 43.000 6.910 6.910 0.000   0 6.975
BHPY79 22/12/2016 Call 31.000 9.290 9.290 0.000   2 9.155
BHPY89 22/12/2016 Put 31.000 2.180 2.180 0.000   0 2.220
BHPR19 22/12/2016 Call 32.000 8.585 8.585 0.000   0 8.460
BHPR29 22/12/2016 Put 32.000 2.490 2.490 0.000   0 2.530
BHPM19 22/12/2016 Call 33.000 7.900 7.900 0.000   0 7.780
BHPM29 22/12/2016 Put 33.000 2.800 2.800 0.000   60 2.840
BHPM39 22/12/2016 Call 34.000 7.280 7.280 0.000   0 7.165
BHPM49 22/12/2016 Put 34.000 3.160 3.160 0.000   0 3.210
BHPM59 22/12/2016 Call 35.000 6.675 6.675 0.000   0 6.570
BHPM69 22/12/2016 Put 35.000 3.530 3.530 0.000   0 3.580
BHPM79 22/12/2016 Call 36.000 6.100 6.100 0.000   0 6.005
BHPM89 22/12/2016 Put 36.000 3.925 3.925 0.000   0 3.985
BHPM99 22/12/2016 Call 37.000 5.575 5.575 0.000   0 5.485
BHPMA9 22/12/2016 Put 37.000 4.365 4.365 0.000   0 4.420
BHPMB9 22/12/2016 Call 38.000 5.055 5.055 0.000   47 4.970
BHPMC9 22/12/2016 Put 38.000 4.805 4.805 0.000   210 4.860
BHPMD9 22/12/2016 Call 39.000 4.595 4.595 0.000   0 4.520
BHPMM9 22/12/2016 Put 39.000 5.310 5.310 0.000   0 5.360
BHPMN9 22/12/2016 Call 40.000 4.150 4.150 0.000   45 4.075
BHPMO9 22/12/2016 Put 40.000 5.825 5.825 0.000   0 5.865
BHPLY9 22/12/2016 Call 41.000 3.725 3.725 0.000   0 3.665
BHPLZ9 22/12/2016 Put 41.000 6.375 6.375 0.000   25 6.410
BHPNW9 22/12/2016 Call 42.000 3.355 3.355 0.000   24 3.295
BHPNX9 22/12/2016 Put 42.000 6.965 6.965 0.000   0 6.975
BHPB77 22/12/2016 Call 43.000 2.985 2.985 0.000   90 2.935
BHPB87 22/12/2016 Put 43.000 7.575 7.575 0.000   0 7.560
BHPKI8 29/06/2017 Call 32.000 7.650 7.650 0.000   0 7.560
BHPKJ8 29/06/2017 Put 32.000 2.435 2.435 2.500 10 0 1.750
BHPJX8 29/06/2017 Call 33.000 6.955 6.955 0.000   0 6.870
BHPJY8 29/06/2017 Put 33.000 2.610 2.610 0.000   0 2.085
BHPK68 29/06/2017 Call 34.000 6.330 6.330 0.000   0 6.245
BHPK78 29/06/2017 Put 34.000 2.850 2.850 0.000   0 2.470
BHPK48 29/06/2017 Call 35.000 5.735 5.735 0.000   0 5.660
BHPK58 29/06/2017 Put 35.000 3.130 3.130 0.000   0 2.880
BHPJZ8 29/06/2017 Call 36.000 5.210 5.210 0.000   0 5.135
BHPK18 29/06/2017 Put 36.000 3.500 3.500 0.000   0 3.340
BHPK28 29/06/2017 Call 37.000 4.710 4.710 0.000   0 4.635
BHPK38 29/06/2017 Put 37.000 3.895 3.895 0.000   0 3.815
BHPKC8 29/06/2017 Call 38.000 4.265 4.265 0.000   0 4.195
BHPKD8 29/06/2017 Put 38.000 4.370 4.370 0.000   6 4.350
BHPKE8 29/06/2017 Call 39.000 3.845 3.845 0.000   0 3.780
BHPKF8 29/06/2017 Put 39.000 4.875 4.875 0.000   0 4.895
BHPKA8 29/06/2017 Call 40.000 3.470 3.470 0.000   0 3.410
BHPKB8 29/06/2017 Put 40.000 5.440 5.440 0.000   0 5.490
BHPK88 29/06/2017 Call 41.000 3.130 3.130 0.000   0 3.070
BHPK98 29/06/2017 Put 41.000 6.035 6.035 0.000   0 6.105
BHPLH8 29/06/2017 Call 42.000 2.800 2.800 0.000   0 2.750
BHPLI8 29/06/2017 Put 42.000 6.660 6.660 0.000   0 6.745
BHPM78 29/06/2017 Call 43.000 2.525 2.525 0.000   0 2.480
BHPM88 29/06/2017 Put 43.000 7.330 7.330 0.000   0 7.425

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.