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 30.220 Down -0.120 30.220 30.250 30.360 30.360 30.080 7,231,402 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPDO8 23/04/2015 Call 0.010 30.270 30.270 30.200 694 634 30.370
BHPVU7 23/04/2015 Call 0.100 30.120 30.120 0.000   0 30.240
BHPVT7 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
BHPVR7 23/04/2015 Call 0.110 30.110 30.110 0.000   90 30.230
BHPVS7 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPZ29 23/04/2015 Call 17.000 13.240 13.240 0.000   0 13.365
BHPZ19 23/04/2015 Put 17.000 0.000 0.000 0.000   0 0.000
BHPZ39 23/04/2015 Call 17.500 12.745 12.745 0.000   0 12.865
BHPZ49 23/04/2015 Put 17.500 0.000 0.000 0.000   0 0.000
BHPZ69 23/04/2015 Call 18.000 12.245 12.245 0.000   0 12.365
BHPZ59 23/04/2015 Put 18.000 0.000 0.000 0.000   0 0.000
BHPZ79 23/04/2015 Call 18.500 11.745 11.745 0.000   0 11.865
BHPZ89 23/04/2015 Put 18.500 0.000 0.000 0.000   0 0.000
BHPNT7 23/04/2015 Call 18.510 11.735 11.735 0.000   0 11.855
BHPNS7 23/04/2015 Put 18.510 0.000 0.000 0.000   0 0.000
BHPZA9 23/04/2015 Call 19.000 11.245 11.245 0.000   0 11.365
BHPZ99 23/04/2015 Put 19.000 0.000 0.000 0.000   0 0.000
BHPNQ7 23/04/2015 Call 19.010 11.235 11.235 0.000   0 11.355
BHPNR7 23/04/2015 Put 19.010 0.000 0.000 0.000   0 0.000
BHPD57 23/04/2015 Call 19.500 10.745 10.745 0.000   0 10.865
BHPD67 23/04/2015 Put 19.500 0.000 0.000 0.000   0 0.000
BHPNP7 23/04/2015 Call 19.510 10.735 10.735 0.000   0 10.855
BHPNO7 23/04/2015 Put 19.510 0.000 0.000 0.000   0 0.000
BHPXV9 23/04/2015 Call 20.000 10.250 10.250 0.000   0 10.370
BHPXW9 23/04/2015 Put 20.000 0.000 0.000 0.000   200 0.000
BHPD47 23/04/2015 Call 20.010 10.240 10.240 0.000   0 10.360
BHPD37 23/04/2015 Put 20.010 0.000 0.000 0.000   0 0.000
BHPK67 23/04/2015 Call 20.510 9.740 9.740 0.000   0 9.860
BHPK77 23/04/2015 Put 20.510 0.000 0.000 0.000   0 0.000
BHPXU9 23/04/2015 Call 21.000 9.250 9.250 0.000   0 9.370
BHPXT9 23/04/2015 Put 21.000 0.001 0.001 0.000   0 0.000
BHPK97 23/04/2015 Call 21.010 9.240 9.240 0.000   0 9.360
BHPK87 23/04/2015 Put 21.010 0.001 0.001 0.000   0 0.000
BHPKA7 23/04/2015 Call 21.510 8.740 8.740 0.000   0 8.860
BHPKB7 23/04/2015 Put 21.510 0.002 0.002 0.000   10 0.000
BHPRM9 23/04/2015 Call 22.000 8.250 8.250 0.000   0 8.370
BHPRN9 23/04/2015 Put 22.000 0.003 0.003 0.000   550 0.001
BHPRL9 23/04/2015 Call 23.000 7.255 7.255 0.000   0 7.375
BHPRK9 23/04/2015 Put 23.000 0.007 0.007 0.000   500 0.003
BHPMB7 23/04/2015 Call 23.500 6.755 6.755 0.000   0 6.880
BHPMC7 23/04/2015 Put 23.500 0.010 0.010 0.000   0 0.006
BHPRI9 23/04/2015 Call 24.000 6.260 6.260 0.000   0 6.385
BHPRJ9 23/04/2015 Put 24.000 0.015 0.015 0.000   31 0.010
BHPFV7 23/04/2015 Call 24.500 5.765 5.765 0.000   0 5.890
BHPFW7 23/04/2015 Put 24.500 0.020 0.020 0.000   60 0.015
BHPRH9 23/04/2015 Call 25.000 5.270 5.270 0.000   0 5.395
BHPRG9 23/04/2015 Put 25.000 0.025 0.025 0.000   10,110 0.025
BHPZJ9 23/04/2015 Call 25.500 4.775 4.775 0.000   0 4.905
BHPZK9 23/04/2015 Put 25.500 0.035 0.035 0.000   100 0.035
BHPR99 23/04/2015 Call 26.000 4.285 4.285 0.000   0 4.415
BHPRF9 23/04/2015 Put 26.000 0.045 0.045 0.000   2,511 0.050
BHPNK7 23/04/2015 Call 26.010 4.275 4.275 0.000   200 4.405
BHPNL7 23/04/2015 Put 26.010 0.045 0.045 0.000   50 0.050
BHPUV9 23/04/2015 Call 26.500 3.795 3.795 0.000   0 3.930
BHPUW9 23/04/2015 Put 26.500 0.060 0.060 0.000   464 0.065
BHPUX9 23/04/2015 Call 27.000 3.315 3.315 0.000   0 3.455
BHPUY9 23/04/2015 Put 27.000 0.080 0.080 0.085 380 2,962 0.090
BHPWY9 23/04/2015 Call 27.010 3.305 3.305 0.000   0 3.445
BHPWX9 23/04/2015 Put 27.010 0.080 0.080 0.000   420 0.090
BHPTL9 23/04/2015 Call 27.500 2.845 2.845 0.000   0 2.985
BHPTM9 23/04/2015 Put 27.500 0.110 0.110 0.110 905 299 0.120
BHPPN9 23/04/2015 Call 28.000 2.390 2.390 0.000   20 2.530
BHPPO9 23/04/2015 Put 28.000 0.150 0.150 0.160 70 2,322 0.165
BHPWZ9 23/04/2015 Call 28.010 2.380 2.380 0.000   70 2.520
BHPX19 23/04/2015 Put 28.010 0.150 0.150 0.000   255 0.165
BHPN59 23/04/2015 Call 28.500 1.955 1.955 0.000   0 2.090
BHPN69 23/04/2015 Put 28.500 0.215 0.215 0.240 4 4,637 0.230
BHPL29 23/04/2015 Call 29.000 1.545 1.545 0.000   382 1.680
BHPL39 23/04/2015 Put 29.000 0.300 0.300 0.310 717 2,716 0.320
BHPX39 23/04/2015 Call 29.010 1.540 1.540 0.000   247 1.670
BHPX29 23/04/2015 Put 29.010 0.305 0.305 0.000   560 0.320
BHPKM9 23/04/2015 Call 29.500 1.180 1.180 1.190 120 143 1.300
BHPKN9 23/04/2015 Put 29.500 0.430 0.430 0.480 294 5,745 0.445
BHPU67 23/04/2015 Call 29.510 1.170 1.170 0.000   14 1.295
BHPU77 23/04/2015 Put 29.510 0.430 0.430 0.000   125 0.450
BHPJB9 23/04/2015 Call 30.000 0.860 0.860 0.890 1,142 3,118 0.970
BHPJC9 23/04/2015 Put 30.000 0.605 0.605 0.590 1,978 10,624 0.615
BHPX49 23/04/2015 Call 30.010 0.855 0.855 0.000 100 1,007 0.965
BHPX59 23/04/2015 Put 30.010 0.610 0.610 0.000   1,100 0.620
BHPJD9 23/04/2015 Call 30.500 0.600 0.600 0.625 838 2,966 0.690
BHPJE9 23/04/2015 Put 30.500 0.840 0.840 0.860 200 4,186 0.840
BHPVM7 23/04/2015 Call 30.510 0.595 0.595 0.000   2,108 0.685
BHPVL7 23/04/2015 Put 30.510 0.845 0.845 0.845 100 620 0.840
BHPJF9 23/04/2015 Call 31.000 0.395 0.395 0.360 28 5,761 0.470
BHPJG9 23/04/2015 Put 31.000 1.140 1.140 1.050 630 5,368 1.115
BHPX79 23/04/2015 Call 31.010 0.390 0.390 0.750 185 2,962 0.465
BHPX69 23/04/2015 Put 31.010 1.145 1.145 0.000   3,470 1.115
BHPJH9 23/04/2015 Call 31.500 0.250 0.250 0.230 304 13,005 0.305
BHPJI9 23/04/2015 Put 31.500 1.505 1.505 0.000   1,608 1.445
BHPU29 23/04/2015 Call 31.510 0.245 0.245 0.000   1,735 0.300
BHPU39 23/04/2015 Put 31.510 1.500 1.500 0.000   2,574 1.450
BHPJJ9 23/04/2015 Call 32.000 0.150 0.150 0.140 850 8,268 0.190
BHPJK9 23/04/2015 Put 32.000 1.910 1.910 0.000   1,316 1.830
BHPU59 23/04/2015 Call 32.010 0.150 0.150 0.000   4,931 0.190
BHPU49 23/04/2015 Put 32.010 1.910 1.910 0.000   5,411 1.830
BHPJL9 23/04/2015 Call 32.500 0.090 0.090 0.080 80 12,023 0.115
BHPJM9 23/04/2015 Put 32.500 2.355 2.355 0.000   3,381 2.255
BHPU69 23/04/2015 Call 32.510 0.090 0.090 0.000   2,167 0.115
BHPU79 23/04/2015 Put 32.510 2.355 2.355 0.000   1,249 2.250
BHPJN9 23/04/2015 Call 33.000 0.055 0.055 0.000   5,770 0.070
BHPJO9 23/04/2015 Put 33.000 2.825 2.825 0.000   1,033 2.710
BHPU99 23/04/2015 Call 33.010 0.055 0.055 0.000   2,028 0.070
BHPU89 23/04/2015 Put 33.010 2.820 2.820 0.000   2,641 2.700
BHPJP9 23/04/2015 Call 33.500 0.035 0.035 0.000   3,608 0.045
BHPJQ9 23/04/2015 Put 33.500 3.310 3.310 0.000   403 3.185
BHPUA9 23/04/2015 Call 33.510 0.030 0.030 0.030 20 309 0.045
BHPUB9 23/04/2015 Put 33.510 3.300 3.300 0.000   1,004 3.170
BHPJT9 23/04/2015 Call 34.000 0.020 0.020 0.020 20 6,849 0.025
BHPJU9 23/04/2015 Put 34.000 3.800 3.800 0.000 28 85 3.670
BHPVW7 23/04/2015 Call 34.010 0.020 0.020 0.000   619 0.030
BHPVV7 23/04/2015 Put 34.010 3.785 3.785 0.000   4,658 3.655
BHPJV9 23/04/2015 Call 34.500 0.015 0.015 0.020 100 2,020 0.020
BHPJW9 23/04/2015 Put 34.500 4.290 4.290 0.000   0 4.165
BHPLI7 23/04/2015 Call 34.510 0.015 0.015 0.000   1,773 0.020
BHPLH7 23/04/2015 Put 34.510 4.275 4.275 0.000   1,467 4.145
BHPJX9 23/04/2015 Call 35.000 0.009 0.009 0.000   5,960 0.015
BHPJY9 23/04/2015 Put 35.000 4.785 4.785 0.000   15 4.660
BHPLD7 23/04/2015 Call 35.010 0.009 0.009 0.000   382 0.015
BHPLE7 23/04/2015 Put 35.010 4.770 4.770 0.000   1,241 4.640
BHPJZ9 23/04/2015 Call 35.500 0.005 0.005 0.000   465 0.009
BHPK19 23/04/2015 Put 35.500 5.285 5.285 0.000   0 5.160
BHPLJ7 23/04/2015 Call 35.510 0.006 0.006 0.000   135 0.009
BHPLK7 23/04/2015 Put 35.510 5.265 5.265 5.340 20 895 5.135
BHPK29 23/04/2015 Call 36.000 0.003 0.003 0.000   527 0.006
BHPK79 23/04/2015 Put 36.000 5.780 5.780 0.000   0 5.660
BHPLM7 23/04/2015 Call 36.010 0.004 0.004 0.000   280 0.006
BHPLL7 23/04/2015 Put 36.010 5.760 5.760 0.000   2,053 5.630
BHPK89 23/04/2015 Call 36.500 0.002 0.002 0.000   75 0.004
BHPK99 23/04/2015 Put 36.500 6.280 6.280 0.000   0 6.160
BHPBP8 23/04/2015 Call 36.510 0.002 0.002 0.000   0 0.004
BHPBQ8 23/04/2015 Put 36.510 6.255 6.255 0.000 120 1,055 6.130
BHPKA9 23/04/2015 Call 37.000 0.001 0.001 0.000   85 0.002
BHPKB9 23/04/2015 Put 37.000 6.780 6.780 0.000   0 6.660
BHPEQ7 23/04/2015 Call 37.010 0.001 0.001 0.000   0 0.003
BHPEP7 23/04/2015 Put 37.010 6.755 6.755 0.000   593 6.630
BHPKE9 23/04/2015 Call 37.500 0.001 0.001 0.000   275 0.001
BHPKF9 23/04/2015 Put 37.500 7.280 7.280 0.000   0 7.160
BHPEI8 23/04/2015 Call 37.510 0.001 0.001 0.000   0 0.001
BHPEH8 23/04/2015 Put 37.510 7.255 7.255 0.000   20 7.130
BHPKG9 23/04/2015 Call 38.000 0.000 0.000 0.000   2,500 0.001
BHPKH9 23/04/2015 Put 38.000 7.780 7.780 0.000   0 7.660
BHPV57 23/04/2015 Call 38.010 0.000 0.000 0.000   0 0.001
BHPV67 23/04/2015 Put 38.010 7.750 7.750 0.000   265 7.635
BHPY37 23/04/2015 Call 38.500 0.000 0.000 0.000   0 0.000
BHPY27 23/04/2015 Put 38.500 8.280 8.280 0.000   0 8.160
BHPY47 23/04/2015 Call 38.510 0.000 0.000 0.000   0 0.000
BHPY57 23/04/2015 Put 38.510 8.245 8.245 0.000   0 8.130
BHPU97 23/04/2015 Call 39.010 0.000 0.000 0.000   0 0.000
BHPU87 23/04/2015 Put 39.010 8.745 8.745 0.000   310 8.625
BHPE67 23/04/2015 Call 39.510 0.000 0.000 0.000   0 0.000
BHPE77 23/04/2015 Put 39.510 9.240 9.240 0.000   120 9.120
BHPDK8 23/04/2015 Call 42.010 0.000 0.000 0.000   0 0.000
BHPDL8 23/04/2015 Put 42.010 11.735 11.735 0.000   30 11.615
BHPQ29 23/04/2015 Call 43.510 0.000 0.000 0.000   0 0.000
BHPQ39 23/04/2015 Put 43.510 13.235 13.235 0.000   379 13.110
BHPDW8 23/04/2015 Call 45.010 0.000 0.000 0.000   0 0.000
BHPDV8 23/04/2015 Put 45.010 14.730 14.730 0.000   170 14.610
BHPCT8 23/04/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPCU8 23/04/2015 Put 47.010 16.730 16.730 0.000   0 16.605
BHPDZ8 23/04/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPE18 23/04/2015 Put 48.010 17.730 17.730 0.000   0 17.605
BHPDP8 28/05/2015 Call 0.010 30.315 30.315 0.000   0 30.435
BHPNV7 28/05/2015 Call 17.000 13.285 13.285 0.000   0 13.405
BHPNU7 28/05/2015 Put 17.000 0.002 0.002 0.000   0 0.007
BHPP57 28/05/2015 Call 17.500 12.790 12.790 0.000   0 12.905
BHPP67 28/05/2015 Put 17.500 0.003 0.003 0.000   0 0.010
BHPNW7 28/05/2015 Call 17.510 12.780 12.780 0.000   0 12.895
BHPNX7 28/05/2015 Put 17.510 0.003 0.003 0.000   0 0.010
BHPD77 28/05/2015 Call 18.000 12.290 12.290 0.000   0 12.410
BHPD87 28/05/2015 Put 18.000 0.005 0.005 0.000   0 0.015
BHPNZ7 28/05/2015 Call 18.500 11.790 11.790 0.000   0 11.910
BHPNY7 28/05/2015 Put 18.500 0.007 0.007 0.000   0 0.020
BHPP17 28/05/2015 Call 18.510 11.780 11.780 0.000   0 11.900
BHPP27 28/05/2015 Put 18.510 0.008 0.008 0.000   0 0.020
BHPDK7 28/05/2015 Call 19.000 11.295 11.295 0.000   0 11.415
BHPD97 28/05/2015 Put 19.000 0.010 0.010 0.000   500 0.020
BHPKE7 28/05/2015 Call 19.500 10.800 10.800 0.000   0 10.920
BHPKJ7 28/05/2015 Put 19.500 0.015 0.015 0.000   0 0.030
BHPDL7 28/05/2015 Call 20.000 10.305 10.305 0.000   0 10.425
BHPDM7 28/05/2015 Put 20.000 0.020 0.020 0.000   320 0.030
BHPKD7 28/05/2015 Call 20.010 10.295 10.295 0.000   150 10.415
BHPKC7 28/05/2015 Put 20.010 0.020 0.020 0.000   0 0.035
BHPKL7 28/05/2015 Call 20.500 9.810 9.810 0.000   0 9.930
BHPKK7 28/05/2015 Put 20.500 0.030 0.030 0.000   2,000 0.035
BHPDO7 28/05/2015 Call 21.000 9.320 9.320 0.000   0 9.440
BHPDN7 28/05/2015 Put 21.000 0.035 0.035 0.000   0 0.040
BHPDP7 28/05/2015 Call 22.000 8.340 8.340 0.000   0 8.460
BHPDQ7 28/05/2015 Put 22.000 0.050 0.050 0.000   222 0.055
BHPMD7 28/05/2015 Call 23.500 6.885 6.885 0.000   0 7.000
BHPME7 28/05/2015 Put 23.500 0.085 0.085 0.000   0 0.085
BHPFX7 28/05/2015 Call 24.000 6.405 6.405 0.000   0 6.515
BHPFY7 28/05/2015 Put 24.000 0.105 0.105 0.000   1,025 0.105
BHPFZ7 28/05/2015 Call 24.500 5.930 5.930 0.000   0 6.040
BHPG17 28/05/2015 Put 24.500 0.125 0.125 0.000   20 0.120
BHPBH7 28/05/2015 Call 25.000 5.460 5.460 0.000   0 5.560
BHPBI7 28/05/2015 Put 25.000 0.155 0.155 0.000   521 0.145
BHPZL9 28/05/2015 Call 25.500 4.995 4.995 0.000   0 5.095
BHPZM9 28/05/2015 Put 25.500 0.185 0.185 0.000   0 0.175
BHPV49 28/05/2015 Call 26.000 4.540 4.540 0.000   0 4.635
BHPV59 28/05/2015 Put 26.000 0.225 0.225 0.000   2,646 0.215
BHPNN7 28/05/2015 Call 26.010 4.530 4.530 0.000   0 4.625
BHPNM7 28/05/2015 Put 26.010 0.225 0.225 0.000   35 0.215
BHPV69 28/05/2015 Call 26.500 4.085 4.085 0.000   0 4.185
BHPV79 28/05/2015 Put 26.500 0.275 0.275 0.000   370 0.260
BHPV89 28/05/2015 Call 27.000 3.650 3.650 0.000   250 3.745
BHPV99 28/05/2015 Put 27.000 0.340 0.340 0.000   170 0.320
BHPX89 28/05/2015 Call 27.010 3.640 3.640 0.000   40 3.735
BHPX99 28/05/2015 Put 27.010 0.340 0.340 0.000   205 0.320
BHPTN9 28/05/2015 Call 27.500 3.225 3.225 0.000   0 3.315
BHPTO9 28/05/2015 Put 27.500 0.415 0.415 0.000   176 0.390
BHPTP9 28/05/2015 Call 28.000 2.820 2.820 0.000   0 2.910
BHPTQ9 28/05/2015 Put 28.000 0.510 0.510 0.000   576 0.485
BHPXB9 28/05/2015 Call 28.010 2.810 2.810 0.000   133 2.900
BHPXA9 28/05/2015 Put 28.010 0.505 0.505 0.000   580 0.485
BHPSM9 28/05/2015 Call 28.500 2.435 2.435 0.000   10 2.525
BHPSN9 28/05/2015 Put 28.500 0.625 0.625 0.000   4,251 0.595
BHPSJ9 28/05/2015 Call 29.000 2.070 2.070 0.000   270 2.155
BHPSL9 28/05/2015 Put 29.000 0.760 0.760 0.745 10 1,320 0.725
BHPXC9 28/05/2015 Call 29.010 2.065 2.065 0.000   250 2.150
BHPXD9 28/05/2015 Put 29.010 0.760 0.760 0.000   562 0.725
BHPRS9 28/05/2015 Call 29.500 1.740 1.740 0.000   181 1.820
BHPRT9 28/05/2015 Put 29.500 0.925 0.925 0.000   838 0.890
BHPYQ7 28/05/2015 Call 29.510 1.730 1.730 0.000   0 1.815
BHPYR7 28/05/2015 Put 29.510 0.925 0.925 0.000   25 0.885
BHPSU9 28/05/2015 Call 30.000 1.440 1.440 1.400 32 1,941 1.515
BHPSV9 28/05/2015 Put 30.000 1.120 1.120 1.110 70 2,278 1.080
BHPXG9 28/05/2015 Call 30.010 1.430 1.430 0.000   550 1.505
BHPXF9 28/05/2015 Put 30.010 1.120 1.120 0.000   540 1.075
BHPRU9 28/05/2015 Call 30.500 1.170 1.170 0.000   1,749 1.235
BHPRV9 28/05/2015 Put 30.500 1.355 1.355 0.000   1,328 1.300
BHPSY9 28/05/2015 Call 31.000 0.930 0.930 0.900 210 6,732 0.985
BHPSZ9 28/05/2015 Put 31.000 1.615 1.615 0.000   619 1.555
BHPXH9 28/05/2015 Call 31.010 0.925 0.925 0.000   947 0.985
BHPXI9 28/05/2015 Put 31.010 1.610 1.610 0.000   1,581 1.550
BHPRO9 28/05/2015 Call 31.500 0.725 0.725 0.000 250 7,319 0.775
BHPRP9 28/05/2015 Put 31.500 1.915 1.915 0.000   3,310 1.845
BHPWC9 28/05/2015 Call 31.510 0.725 0.725 0.000 185 145 0.775
BHPWB9 28/05/2015 Put 31.510 1.910 1.910 0.000   360 1.840
BHPSW9 28/05/2015 Call 32.000 0.555 0.555 0.545 510 3,118 0.600
BHPSX9 28/05/2015 Put 32.000 2.250 2.250 2.240 10 2,010 2.175
BHPWD9 28/05/2015 Call 32.010 0.555 0.555 0.000   1,330 0.595
BHPWE9 28/05/2015 Put 32.010 2.245 2.245 0.000   2,014 2.160
BHPRQ9 28/05/2015 Call 32.500 0.420 0.420 0.000   4,400 0.450
BHPRR9 28/05/2015 Put 32.500 2.625 2.625 0.000   482 2.530
BHPWG9 28/05/2015 Call 32.510 0.415 0.415 0.000   1,020 0.450
BHPWF9 28/05/2015 Put 32.510 2.610 2.610 0.000   598 2.515
BHPSO9 28/05/2015 Call 33.000 0.310 0.310 0.295 26 5,168 0.335
BHPSP9 28/05/2015 Put 33.000 3.020 3.020 0.000   2,677 2.920
BHPWH9 28/05/2015 Call 33.010 0.310 0.310 0.290 100 481 0.330
BHPWI9 28/05/2015 Put 33.010 3.000 3.000 0.000   660 2.900
BHPSH9 28/05/2015 Call 33.500 0.225 0.225 0.000   6,981 0.240
BHPSI9 28/05/2015 Put 33.500 3.445 3.445 0.000   1,158 3.330
BHPWK9 28/05/2015 Call 33.510 0.225 0.225 0.000   1,043 0.240
BHPWJ9 28/05/2015 Put 33.510 3.420 3.420 0.000   516 3.305
BHPSQ9 28/05/2015 Call 34.000 0.165 0.165 0.150 33 2,837 0.175
BHPSR9 28/05/2015 Put 34.000 3.885 3.885 0.000   747 3.770
BHPDS8 28/05/2015 Call 34.010 0.165 0.165 0.000   0 0.175
BHPDR8 28/05/2015 Put 34.010 3.855 3.855 0.000   160 3.740
BHPSD9 28/05/2015 Call 34.500 0.115 0.115 0.000   1,160 0.125
BHPSE9 28/05/2015 Put 34.500 4.345 4.345 0.000   24 4.225
BHPLO7 28/05/2015 Call 34.510 0.120 0.120 0.000   1,110 0.125
BHPLN7 28/05/2015 Put 34.510 4.305 4.305 0.000   335 4.185
BHPSS9 28/05/2015 Call 35.000 0.085 0.085 0.000   1,322 0.095
BHPST9 28/05/2015 Put 35.000 4.820 4.820 0.000   642 4.700
BHPLF7 28/05/2015 Call 35.010 0.085 0.085 0.000   656 0.095
BHPLG7 28/05/2015 Put 35.010 4.770 4.770 0.000   345 4.650
BHPSF9 28/05/2015 Call 35.500 0.065 0.065 0.000   2,202 0.070
BHPSG9 28/05/2015 Put 35.500 5.300 5.300 0.000   11 5.180
BHPLP7 28/05/2015 Call 35.510 0.065 0.065 0.000   130 0.070
BHPLQ7 28/05/2015 Put 35.510 5.245 5.245 0.000   125 5.125
BHPUA7 28/05/2015 Call 36.000 0.050 0.050 0.040 100 45 0.055
BHPUB7 28/05/2015 Put 36.000 5.790 5.790 0.000   0 5.670
BHPLS7 28/05/2015 Call 36.010 0.050 0.050 0.000   200 0.055
BHPLR7 28/05/2015 Put 36.010 5.730 5.730 0.000   172 5.605
BHPUY7 28/05/2015 Call 36.500 0.045 0.045 0.000   400 0.050
BHPUZ7 28/05/2015 Put 36.500 6.285 6.285 0.000   0 6.165
BHPVX7 28/05/2015 Call 37.000 0.040 0.040 0.000   14 0.045
BHPVY7 28/05/2015 Put 37.000 6.785 6.785 0.000   0 6.660
BHPER7 28/05/2015 Call 37.010 0.040 0.040 0.000   0 0.045
BHPES7 28/05/2015 Put 37.010 6.715 6.715 0.000   220 6.585
BHPXK7 28/05/2015 Call 37.500 0.040 0.040 0.000   0 0.040
BHPXL7 28/05/2015 Put 37.500 7.285 7.285 0.000   10 7.160
BHPV87 28/05/2015 Call 38.010 0.040 0.040 0.000   100 0.040
BHPV77 28/05/2015 Put 38.010 7.705 7.705 0.000   100 7.575
BHPYG7 28/05/2015 Call 38.500 0.040 0.040 0.000   0 0.035
BHPYH7 28/05/2015 Put 38.500 8.280 8.280 0.000   0 8.160
BHPYJ7 28/05/2015 Call 38.510 0.040 0.040 0.000   0 0.035
BHPYI7 28/05/2015 Put 38.510 8.200 8.200 0.000   0 8.075
BHPYK7 28/05/2015 Call 39.000 0.035 0.035 0.000   0 0.035
BHPYL7 28/05/2015 Put 39.000 8.780 8.780 0.000   0 8.660
BHPYN7 28/05/2015 Call 39.010 0.035 0.035 0.000   0 0.035
BHPYM7 28/05/2015 Put 39.010 8.700 8.700 0.000   0 8.580
BHPE87 28/05/2015 Call 39.510 0.025 0.025 0.000   0 0.025
BHPE97 28/05/2015 Put 39.510 9.185 9.185 0.000   55 9.070
BHPDM8 28/05/2015 Call 42.010 0.007 0.007 0.000   0 0.006
BHPDN8 28/05/2015 Put 42.010 11.655 11.655 0.000   0 11.535
BHPDT8 28/05/2015 Call 45.010 0.001 0.001 0.000   0 0.001
BHPDU8 28/05/2015 Put 45.010 14.640 14.640 0.000   0 14.515
BHPCV8 28/05/2015 Call 47.010 0.000 0.000 0.000   0 0.000
BHPCW8 28/05/2015 Put 47.010 16.630 16.630 0.000   0 16.510
BHPE38 28/05/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPE28 28/05/2015 Put 48.010 17.630 17.630 0.000   0 17.505
BHPDQ8 25/06/2015 Call 0.010 30.365 30.365 0.000   0 30.490
BHPPP7 25/06/2015 Call 0.110 30.110 30.110 0.000   0 30.230
BHPPO7 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPDS7 25/06/2015 Call 17.500 12.835 12.835 0.000   0 12.950
BHPDR7 25/06/2015 Put 17.500 0.045 0.045 0.000   0 0.045
BHPDT7 25/06/2015 Call 18.000 12.340 12.340 0.000   0 12.455
BHPDU7 25/06/2015 Put 18.000 0.040 0.040 0.000   100 0.040
BHPDW7 25/06/2015 Call 18.500 11.845 11.845 0.000   0 11.960
BHPDV7 25/06/2015 Put 18.500 0.040 0.040 0.000   0 0.045
BHPDX7 25/06/2015 Call 19.000 11.355 11.355 0.000   0 11.470
BHPDY7 25/06/2015 Put 19.000 0.045 0.045 0.000   0 0.045
BHPE17 25/06/2015 Call 19.500 10.860 10.860 0.000   0 10.975
BHPDZ7 25/06/2015 Put 19.500 0.055 0.055 0.000   0 0.055
BHPV19 25/06/2015 Call 20.000 10.375 10.375 0.000   0 10.485
BHPUZ9 25/06/2015 Put 20.000 0.060 0.060 0.000   2,820 0.060
BHPD39 25/06/2015 Call 20.500 9.885 9.885 0.000   0 9.995
BHPD29 25/06/2015 Put 20.500 0.070 0.070 0.000   1,000 0.070
BHPIH8 25/06/2015 Call 21.000 9.395 9.395 0.000   0 9.510
BHPII8 25/06/2015 Put 21.000 0.080 0.080 0.000   710 0.080
BHPD69 25/06/2015 Call 21.010 9.385 9.385 0.000   0 9.500
BHPD79 25/06/2015 Put 21.010 0.080 0.080 0.000   0 0.080
BHPCZ9 25/06/2015 Call 21.500 8.910 8.910 0.000   0 9.020
BHPD19 25/06/2015 Put 21.500 0.095 0.095 0.000   650 0.095
BHPIJ8 25/06/2015 Call 22.000 8.430 8.430 0.000   0 8.535
BHPIK8 25/06/2015 Put 22.000 0.110 0.110 0.000   600 0.105
BHPD59 25/06/2015 Call 22.010 8.420 8.420 0.000   76 8.525
BHPD49 25/06/2015 Put 22.010 0.110 0.110 0.000   0 0.110
BHPCY9 25/06/2015 Call 22.500 7.950 7.950 0.000   0 8.055
BHPCX9 25/06/2015 Put 22.500 0.130 0.130 0.000   800 0.125
BHPIM8 25/06/2015 Call 23.000 7.475 7.475 0.000   0 7.580
BHPIL8 25/06/2015 Put 23.000 0.150 0.150 0.000   1,800 0.145
BHPKM8 25/06/2015 Call 23.010 7.465 7.465 0.000   0 7.570
BHPKN8 25/06/2015 Put 23.010 0.150 0.150 0.000   250 0.145
BHPKQ8 25/06/2015 Call 23.500 7.000 7.000 0.000   0 7.105
BHPKR8 25/06/2015 Put 23.500 0.170 0.170 0.000   805 0.160
BHPKT8 25/06/2015 Call 24.000 6.535 6.535 0.000   0 6.640
BHPKS8 25/06/2015 Put 24.000 0.200 0.200 0.000   1,070 0.190
BHPKP8 25/06/2015 Call 24.010 6.525 6.525 0.000   22 6.630
BHPKO8 25/06/2015 Put 24.010 0.200 0.200 0.000   275 0.190
BHPKU8 25/06/2015 Call 24.500 6.070 6.070 0.000   0 6.180
BHPKV8 25/06/2015 Put 24.500 0.235 0.235 0.000   1,514 0.220
BHPS78 25/06/2015 Call 24.510 6.060 6.060 0.000   0 6.170
BHPSA8 25/06/2015 Put 24.510 0.235 0.235 0.000   160 0.220
BHPV29 25/06/2015 Call 25.000 5.615 5.615 0.000   0 5.720
BHPV39 25/06/2015 Put 25.000 0.275 0.275 0.000   2,149 0.255
BHPP37 25/06/2015 Call 25.010 5.605 5.605 0.000   0 5.715
BHPP47 25/06/2015 Put 25.010 0.275 0.275 0.000   70 0.255
BHPSC8 25/06/2015 Call 25.500 5.160 5.160 0.000   0 5.275
BHPSB8 25/06/2015 Put 25.500 0.320 0.320 0.000   859 0.300
BHPVA9 25/06/2015 Call 26.000 4.715 4.715 0.000   0 4.830
BHPVB9 25/06/2015 Put 26.000 0.375 0.375 0.000   2,349 0.350
BHPU27 25/06/2015 Call 26.010 4.705 4.705 0.000   1 4.820
BHPU37 25/06/2015 Put 26.010 0.375 0.375 0.000   1,895 0.355
BHPVC9 25/06/2015 Call 26.500 4.285 4.285 0.000   0 4.400
BHPVD9 25/06/2015 Put 26.500 0.445 0.445 0.000   505 0.420
BHPVE9 25/06/2015 Call 27.000 3.860 3.860 0.000   0 3.975
BHPVF9 25/06/2015 Put 27.000 0.525 0.525 0.000   4,827 0.495
BHPTR9 25/06/2015 Call 27.500 3.460 3.460 0.000   24 3.575
BHPTS9 25/06/2015 Put 27.500 0.620 0.620 0.000   580 0.590
BHPTQ7 25/06/2015 Call 27.510 3.450 3.450 0.000   1 3.565
BHPTP7 25/06/2015 Put 27.510 0.620 0.620 0.000   180 0.585
BHPSB9 25/06/2015 Call 28.000 3.075 3.075 0.000   260 3.180
BHPSC9 25/06/2015 Put 28.000 0.740 0.740 0.000   4,159 0.700
BHPQ69 25/06/2015 Call 28.010 3.065 3.065 0.000   24 3.175
BHPQ79 25/06/2015 Put 28.010 0.735 0.735 0.000   4,180 0.695
BHPN89 25/06/2015 Call 28.500 2.705 2.705 0.000   535 2.810
BHPN99 25/06/2015 Put 28.500 0.865 0.865 0.000   1,537 0.830
BHPRW9 25/06/2015 Call 29.000 2.370 2.370 0.000   3,821 2.460
BHPRX9 25/06/2015 Put 29.000 1.025 1.025 0.000   6,091 0.980
BHPQ99 25/06/2015 Call 29.010 2.360 2.360 0.000   1,508 2.450
BHPQ89 25/06/2015 Put 29.010 1.020 1.020 0.000   1,021 0.975
BHPFI9 25/06/2015 Call 29.500 2.045 2.045 0.000   1,675 2.130
BHPFJ9 25/06/2015 Put 29.500 1.200 1.200 1.235 880 2,830 1.145
BHPKR7 25/06/2015 Call 29.510 2.040 2.040 0.000   60 2.125
BHPKQ7 25/06/2015 Put 29.510 1.195 1.195 0.000   190 1.145
BHPRY9 25/06/2015 Call 30.000 1.755 1.755 0.000   1,831 1.830
BHPRZ9 25/06/2015 Put 30.000 1.405 1.405 0.000   6,347 1.350
BHPQA9 25/06/2015 Call 30.010 1.750 1.750 0.000   1,197 1.820
BHPQT9 25/06/2015 Put 30.010 1.400 1.400 0.000   3,185 1.340
BHPBS9 25/06/2015 Call 30.500 1.490 1.490 0.000   330 1.550
BHPBT9 25/06/2015 Put 30.500 1.635 1.635 1.670 500 2,030 1.570
BHPS79 25/06/2015 Call 31.000 1.240 1.240 0.000   2,308 1.300
BHPS89 25/06/2015 Put 31.000 1.885 1.885 1.900 80 2,934 1.815
BHPIK9 25/06/2015 Call 31.010 1.240 1.240 0.000   460 1.295
BHPIJ9 25/06/2015 Put 31.010 1.880 1.880 0.000   3,204 1.805
BHPYZ8 25/06/2015 Call 31.500 1.035 1.035 1.020 130 3,953 1.080
BHPZ18 25/06/2015 Put 31.500 2.175 2.175 0.000   5,330 2.095
BHPS59 25/06/2015 Call 32.000 0.845 0.845 0.000   4,180 0.880
BHPS69 25/06/2015 Put 32.000 2.490 2.490 2.000 45 6,117 2.400
BHPKI9 25/06/2015 Call 32.010 0.840 0.840 0.000   915 0.875
BHPKJ9 25/06/2015 Put 32.010 2.470 2.470 0.000   1,609 2.385
BHPKK8 25/06/2015 Call 32.500 0.675 0.675 0.000   1,201 0.710
BHPKL8 25/06/2015 Put 32.500 2.825 2.825 0.000   2,045 2.735
BHPVF7 25/06/2015 Call 32.510 0.675 0.675 0.000   340 0.705
BHPVG7 25/06/2015 Put 32.510 2.805 2.805 0.000   130 2.710
BHPS99 25/06/2015 Call 33.000 0.545 0.545 0.000   7,388 0.570
BHPSA9 25/06/2015 Put 33.000 3.200 3.200 0.000 45 4,878 3.095
BHPVI7 25/06/2015 Call 33.010 0.540 0.540 0.550 30 297 0.565
BHPVH7 25/06/2015 Put 33.010 3.170 3.170 0.000   194 3.065
BHPJF8 25/06/2015 Call 33.500 0.430 0.430 0.000 30 4,214 0.445
BHPJG8 25/06/2015 Put 33.500 3.590 3.590 0.000   285 3.480
BHPWV9 25/06/2015 Call 33.510 0.430 0.430 0.000   1,060 0.445
BHPWW9 25/06/2015 Put 33.510 3.555 3.555 0.000   1,238 3.445
BHPS19 25/06/2015 Call 34.000 0.335 0.335 0.000   3,697 0.350
BHPS29 25/06/2015 Put 34.000 4.000 4.000 0.000   2,068 3.890
BHPC37 25/06/2015 Call 34.010 0.335 0.335 0.000   135 0.350
BHPC47 25/06/2015 Put 34.010 3.960 3.960 0.000   914 3.845
BHPJH8 25/06/2015 Call 34.500 0.265 0.265 0.000   930 0.270
BHPJI8 25/06/2015 Put 34.500 4.440 4.440 0.000   1,069 4.320
BHPYE9 25/06/2015 Call 34.510 0.260 0.260 0.000   917 0.270
BHPYD9 25/06/2015 Put 34.510 4.385 4.385 0.000   380 4.270
BHPS39 25/06/2015 Call 35.000 0.205 0.205 0.000   7,651 0.210
BHPS49 25/06/2015 Put 35.000 4.885 4.885 0.000   1,147 4.765
BHPYG8 25/06/2015 Call 35.010 0.205 0.205 0.000   2,242 0.210
BHPYH8 25/06/2015 Put 35.010 4.830 4.830 0.000   1,628 4.705
BHPJJ8 25/06/2015 Call 35.500 0.155 0.155 0.000   5,069 0.160
BHPJK8 25/06/2015 Put 35.500 5.350 5.350 0.000   255 5.230
BHPLT7 25/06/2015 Call 35.510 0.155 0.155 0.000   0 0.160
BHPLU7 25/06/2015 Put 35.510 5.280 5.280 0.000   435 5.155
BHPT49 25/06/2015 Call 36.000 0.125 0.125 0.000 30 3,621 0.125
BHPT59 25/06/2015 Put 36.000 5.825 5.825 0.000   1,152 5.700
BHPEF9 25/06/2015 Call 36.010 0.120 0.120 0.000   281 0.125
BHPE99 25/06/2015 Put 36.010 5.745 5.745 0.000   594 5.620
BHPJP8 25/06/2015 Call 36.500 0.095 0.095 0.000   800 0.095
BHPJQ8 25/06/2015 Put 36.500 6.305 6.305 0.000   29 6.185
BHPEG9 25/06/2015 Call 36.510 0.095 0.095 0.000   400 0.095
BHPEH9 25/06/2015 Put 36.510 6.215 6.215 0.000   481 6.095
BHPBM7 25/06/2015 Call 37.000 0.075 0.075 0.000   4,910 0.075
BHPBO7 25/06/2015 Put 37.000 6.795 6.795 0.000   5,350 6.675
BHPET7 25/06/2015 Call 37.010 0.075 0.075 0.000   607 0.075
BHPEU7 25/06/2015 Put 37.010 6.695 6.695 0.000   1,187 6.575
BHPJT8 25/06/2015 Call 37.500 0.060 0.060 0.000   530 0.060
BHPJU8 25/06/2015 Put 37.500 7.285 7.285 0.000   1,000 7.170
BHPXU7 25/06/2015 Call 37.510 0.060 0.060 0.000   0 0.060
BHPXV7 25/06/2015 Put 37.510 7.175 7.175 0.000   255 7.055
BHPMG7 25/06/2015 Call 38.000 0.050 0.050 0.000   1,721 0.050
BHPMH7 25/06/2015 Put 38.000 7.780 7.780 0.000   40 7.665
BHPSS8 25/06/2015 Call 38.010 0.050 0.050 0.000   1,584 0.050
BHPSR8 25/06/2015 Put 38.010 7.655 7.655 0.000   242 7.545
BHPJR8 25/06/2015 Call 38.500 0.040 0.040 0.000   110 0.040
BHPJS8 25/06/2015 Put 38.500 8.280 8.280 0.000   0 8.160
BHPCH8 25/06/2015 Call 38.510 0.040 0.040 0.000   0 0.040
BHPCI8 25/06/2015 Put 38.510 8.145 8.145 0.000   0 8.035
BHPUE7 25/06/2015 Call 39.000 0.035 0.035 0.000   825 0.035
BHPUF7 25/06/2015 Put 39.000 8.780 8.780 0.000   5 8.660
BHPST8 25/06/2015 Call 39.010 0.035 0.035 0.000   25 0.035
BHPT18 25/06/2015 Put 39.010 8.630 8.630 0.000   108 8.525
BHPJV8 25/06/2015 Call 39.500 0.025 0.025 0.000   250 0.025
BHPJW8 25/06/2015 Put 39.500 9.280 9.280 0.000   0 9.160
BHPEH7 25/06/2015 Call 39.510 0.025 0.025 0.000   100 0.025
BHPEI7 25/06/2015 Put 39.510 9.120 9.120 0.000   15 9.020
BHPBU7 25/06/2015 Call 40.000 0.020 0.020 0.000   1,906 0.020
BHPBT7 25/06/2015 Put 40.000 9.780 9.780 0.000   186 9.660
BHPT38 25/06/2015 Call 40.010 0.025 0.025 0.000   285 0.020
BHPT28 25/06/2015 Put 40.010 9.610 9.610 0.000   471 9.510
BHPKW8 25/06/2015 Call 40.500 0.020 0.020 0.000   0 0.020
BHPKX8 25/06/2015 Put 40.500 10.280 10.280 0.000   0 10.160
BHPEO7 25/06/2015 Call 40.510 0.020 0.020 0.000   0 0.020
BHPEL7 25/06/2015 Put 40.510 10.105 10.105 0.000   85 10.005
BHPLF8 25/06/2015 Call 41.000 0.015 0.015 0.000   1,332 0.015
BHPLG8 25/06/2015 Put 41.000 10.780 10.780 0.000   0 10.660
BHPKO9 25/06/2015 Call 41.010 0.015 0.015 0.000   0 0.015
BHPKP9 25/06/2015 Put 41.010 10.600 10.600 0.000   310 10.495
BHPM18 25/06/2015 Call 41.500 0.010 0.010 0.000   200 0.010
BHPM28 25/06/2015 Put 41.500 11.280 11.280 0.000   0 11.160
BHPRG8 25/06/2015 Call 42.000 0.009 0.009 0.000   181 0.008
BHPRH8 25/06/2015 Put 42.000 11.780 11.780 0.000   30 11.660
BHPKR9 25/06/2015 Call 42.010 0.009 0.009 0.000   0 0.009
BHPKQ9 25/06/2015 Put 42.010 11.590 11.590 0.000   390 11.480
BHPMV8 25/06/2015 Call 42.500 0.007 0.007 0.000   10 0.006
BHPMW8 25/06/2015 Put 42.500 12.280 12.280 0.000   0 12.160
BHPXL9 25/06/2015 Call 42.510 0.007 0.007 0.000   0 0.007
BHPXM9 25/06/2015 Put 42.510 12.090 12.090 0.000   174 11.970
BHPBV7 25/06/2015 Call 43.000 0.006 0.006 0.000   115 0.005
BHPBW7 25/06/2015 Put 43.000 12.780 12.780 0.000   0 12.660
BHPY69 25/06/2015 Call 43.010 0.006 0.006 0.000   0 0.005
BHPY59 25/06/2015 Put 43.010 12.585 12.585 0.000   337 12.465
BHPY99 25/06/2015 Call 43.510 0.004 0.004 0.000   0 0.004
BHPYA9 25/06/2015 Put 43.510 13.085 13.085 0.000   0 12.960
BHPG18 25/06/2015 Call 44.000 0.003 0.003 0.000   412 0.003
BHPG28 25/06/2015 Put 44.000 13.780 13.780 0.000   163 13.660
BHPFO7 25/06/2015 Call 44.010 0.003 0.003 0.000   0 0.003
BHPFN7 25/06/2015 Put 44.010 13.590 13.590 0.000   35 13.455
BHPGW9 25/06/2015 Call 45.010 0.002 0.002 0.000   0 0.002
BHPGV9 25/06/2015 Put 45.010 14.595 14.595 0.000   167 14.445
BHPBY7 25/06/2015 Call 46.000 0.001 0.001 0.000   220 0.001
BHPBX7 25/06/2015 Put 46.000 15.780 15.780 0.000   200 15.660
BHPSD8 25/06/2015 Call 46.500 0.001 0.001 0.000   0 0.001
BHPSG8 25/06/2015 Put 46.500 16.280 16.280 0.000   0 16.160
BHPIN8 25/06/2015 Call 47.000 0.001 0.001 0.000   111 0.000
BHPIO8 25/06/2015 Put 47.000 16.780 16.780 0.000   0 16.660
BHPSL8 25/06/2015 Call 47.010 0.001 0.001 0.000   0 0.000
BHPSM8 25/06/2015 Put 47.010 16.610 16.610 0.000   214 16.430
BHPSK8 25/06/2015 Call 47.500 0.000 0.000 0.000   0 0.000
BHPSH8 25/06/2015 Put 47.500 17.280 17.280 0.000   0 17.160
BHPIQ8 25/06/2015 Call 48.000 0.000 0.000 0.000   504 0.000
BHPIP8 25/06/2015 Put 48.000 17.780 17.780 0.000   0 17.660
BHPE98 25/06/2015 Call 48.010 0.000 0.000 0.000   0 0.000
BHPE48 25/06/2015 Put 48.010 17.600 17.600 0.000   0 17.425
BHPKG7 25/06/2015 Call 49.000 0.000 0.000 0.000   500 0.000
BHPKF7 25/06/2015 Put 49.000 18.780 18.780 0.000   0 18.660
BHPKH7 25/06/2015 Call 52.000 0.000 0.000 0.000   230 0.000
BHPKI7 25/06/2015 Put 52.000 21.780 21.780 0.000   0 21.660
BHPWB8 25/06/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPWC8 25/06/2015 Put 54.010 23.530 23.530 0.000   50 23.390
BHPZU7 30/07/2015 Call 0.010 30.430 30.430 0.000   0 30.555
BHPZD7 30/07/2015 Call 21.000 9.480 9.480 0.000   0 9.580
BHPZC7 30/07/2015 Put 21.000 0.120 0.120 0.000   0 0.100
BHPZA7 30/07/2015 Call 22.000 8.530 8.530 0.000   0 8.625
BHPZB7 30/07/2015 Put 22.000 0.160 0.160 0.000   0 0.150
BHPZ97 30/07/2015 Call 23.000 7.595 7.595 0.000   0 7.690
BHPZ87 30/07/2015 Put 23.000 0.215 0.215 0.000   0 0.210
BHPZ67 30/07/2015 Call 24.000 6.680 6.680 0.000   0 6.780
BHPZ77 30/07/2015 Put 24.000 0.295 0.295 0.000   0 0.280
BHPQX7 30/07/2015 Call 25.500 5.360 5.360 0.000   0 5.460
BHPQY7 30/07/2015 Put 25.500 0.465 0.465 0.000   0 0.445
BHPQV7 30/07/2015 Call 26.000 4.935 4.935 0.000   0 5.040
BHPQW7 30/07/2015 Put 26.000 0.535 0.535 0.000   20 0.515
BHPPY7 30/07/2015 Call 26.500 4.525 4.525 0.000   0 4.625
BHPPZ7 30/07/2015 Put 26.500 0.620 0.620 0.000   12,566 0.595
BHPR67 30/07/2015 Call 27.000 4.125 4.125 0.000   0 4.225
BHPR77 30/07/2015 Put 27.000 0.720 0.720 0.000   60 0.690
BHPV97 30/07/2015 Call 27.010 4.115 4.115 0.000   0 4.215
BHPVA7 30/07/2015 Put 27.010 0.715 0.715 0.000   30 0.685
BHPPW7 30/07/2015 Call 27.500 3.735 3.735 0.000   0 3.835
BHPPX7 30/07/2015 Put 27.500 0.830 0.830 0.000   62 0.795
BHPR87 30/07/2015 Call 28.000 3.365 3.365 0.000   0 3.465
BHPR97 30/07/2015 Put 28.000 0.960 0.960 0.000   208 0.925
BHPVC7 30/07/2015 Call 28.010 3.355 3.355 0.000   10 3.455
BHPVB7 30/07/2015 Put 28.010 0.955 0.955 0.000   20 0.915
BHPQ17 30/07/2015 Call 28.500 3.010 3.010 0.000   0 3.100
BHPQ27 30/07/2015 Put 28.500 1.105 1.105 0.000   120 1.060
BHPRT7 30/07/2015 Call 29.000 2.675 2.675 0.000   2,550 2.770
BHPRU7 30/07/2015 Put 29.000 1.270 1.270 0.000   573 1.225
BHPQ37 30/07/2015 Call 29.500 2.360 2.360 0.000   60 2.445
BHPQ47 30/07/2015 Put 29.500 1.455 1.455 0.000 1,000 12,706 1.405
BHPR27 30/07/2015 Call 30.000 2.070 2.070 2.030 30 256 2.150
BHPR37 30/07/2015 Put 30.000 1.660 1.660 0.000   136 1.610
BHPQ57 30/07/2015 Call 30.500 1.805 1.805 0.000   70 1.870
BHPQ67 30/07/2015 Put 30.500 1.885 1.885 0.000   60 1.830
BHPR47 30/07/2015 Call 31.000 1.555 1.555 0.000   240 1.615
BHPR57 30/07/2015 Put 31.000 2.135 2.135 0.000   76 2.075
BHPUI7 30/07/2015 Call 31.010 1.550 1.550 0.000   480 1.610
BHPUJ7 30/07/2015 Put 31.010 2.115 2.115 0.000   391 2.055
BHPQ77 30/07/2015 Call 31.500 1.330 1.330 2.070 20 70 1.385
BHPQ87 30/07/2015 Put 31.500 2.410 2.410 0.000   10 2.345
BHPUL7 30/07/2015 Call 31.510 1.325 1.325 0.000   16 1.375
BHPUK7 30/07/2015 Put 31.510 2.385 2.385 0.000   0 2.320
BHPQZ7 30/07/2015 Call 32.000 1.120 1.120 0.000   60 1.170
BHPR17 30/07/2015 Put 32.000 2.705 2.705 0.000   390 2.635
BHPUM7 30/07/2015 Call 32.010 1.120 1.120 0.000   10 1.170
BHPUN7 30/07/2015 Put 32.010 2.680 2.680 0.000   40 2.610
BHPQT7 30/07/2015 Call 32.500 0.950 0.950 0.000   73 0.990
BHPQU7 30/07/2015 Put 32.500 3.035 3.035 0.000   20 2.950
BHPUP7 30/07/2015 Call 32.510 0.940 0.940 0.000   730 0.980
BHPUO7 30/07/2015 Put 32.510 3.000 3.000 0.000   0 2.920
BHPRX7 30/07/2015 Call 33.000 0.785 0.785 0.000   1,161 0.820
BHPRY7 30/07/2015 Put 33.000 3.380 3.380 0.000   1,168 3.285
BHPD38 30/07/2015 Call 33.010 0.785 0.785 0.000   0 0.820
BHPD28 30/07/2015 Put 33.010 3.340 3.340 0.000   0 3.250
BHPRZ7 30/07/2015 Call 33.500 0.650 0.650 0.000   1,668 0.680
BHPS17 30/07/2015 Put 33.500 3.750 3.750 0.000   73 3.650
BHPS27 30/07/2015 Call 34.000 0.535 0.535 0.540 500 588 0.555
BHPS37 30/07/2015 Put 34.000 4.135 4.135 0.000   50 4.030
BHPBR8 30/07/2015 Call 34.010 0.530 0.530 0.000   0 0.555
BHPBS8 30/07/2015 Put 34.010 4.080 4.080 3.420 28 3 3.975
BHPTD7 30/07/2015 Call 34.500 0.435 0.435 0.000   2,458 0.455
BHPTE7 30/07/2015 Put 34.500 4.540 4.540 0.000   0 4.430
BHPBU8 30/07/2015 Call 34.510 0.430 0.430 0.000   20 0.450
BHPBT8 30/07/2015 Put 34.510 4.475 4.475 0.000   50 4.365
BHPTH7 30/07/2015 Call 35.000 0.355 0.355 0.000   1,055 0.365
BHPTI7 30/07/2015 Put 35.000 4.965 4.965 0.000   22 4.845
BHPTB7 30/07/2015 Call 35.500 0.280 0.280 0.000   610 0.295
BHPTC7 30/07/2015 Put 35.500 5.400 5.400 0.000   0 5.280
BHPUC7 30/07/2015 Call 36.000 0.230 0.230 0.000   140 0.235
BHPUD7 30/07/2015 Put 36.000 5.855 5.855 0.000   0 5.735
BHPV17 30/07/2015 Call 36.500 0.180 0.180 0.000   0 0.185
BHPV27 30/07/2015 Put 36.500 6.320 6.320 0.000   0 6.200
BHPVZ7 30/07/2015 Call 37.000 0.150 0.150 0.000   0 0.150
BHPW17 30/07/2015 Put 37.000 6.800 6.800 0.000   0 6.680
BHPXO7 30/07/2015 Call 37.500 0.120 0.120 0.000   0 0.120
BHPXP7 30/07/2015 Put 37.500 7.290 7.290 0.000   0 7.165
BHPV47 30/07/2015 Call 43.010 0.009 0.009 0.000   0 0.008
BHPV37 30/07/2015 Put 43.010 12.485 12.485 0.000   0 12.365
BHPZW7 27/08/2015 Call 0.010 30.480 30.480 0.000   0 30.605
BHPC38 27/08/2015 Call 0.110 30.110 30.110 0.000   420 30.230
BHPBZ8 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPZG7 27/08/2015 Call 20.000 10.525 10.525 0.000   0 10.640
BHPZH7 27/08/2015 Put 20.000 0.125 0.125 0.000   0 0.120
BHPBI8 27/08/2015 Call 26.000 5.120 5.120 0.000   0 5.225
BHPBJ8 27/08/2015 Put 26.000 0.675 0.675 0.000   33 0.660
BHPZI7 27/08/2015 Call 26.500 4.715 4.715 0.000   0 4.825
BHPZJ7 27/08/2015 Put 26.500 0.765 0.765 0.000   0 0.755
BHPYU7 27/08/2015 Call 27.000 4.320 4.320 0.000   0 4.425
BHPYV7 27/08/2015 Put 27.000 0.865 0.865 0.000   30 0.845
BHPYZ7 27/08/2015 Call 27.500 3.950 3.950 0.000   0 4.050
BHPZ17 27/08/2015 Put 27.500 0.985 0.985 0.000   0 0.965
BHPYW7 27/08/2015 Call 28.000 3.585 3.585 0.000   0 3.685
BHPYX7 27/08/2015 Put 28.000 1.115 1.115 0.000   40 1.090
BHPY87 27/08/2015 Call 28.500 3.245 3.245 0.000   0 3.340
BHPY97 27/08/2015 Put 28.500 1.275 1.275 0.000   670 1.240
BHPXZ7 27/08/2015 Call 29.000 2.915 2.915 0.000   0 3.010
BHPY17 27/08/2015 Put 29.000 1.440 1.440 0.000   155 1.405
BHPXW7 27/08/2015 Call 29.500 2.610 2.610 0.000   10 2.695
BHPXY7 27/08/2015 Put 29.500 1.635 1.635 0.000   40 1.590
BHPX57 27/08/2015 Call 30.000 2.325 2.325 0.000   191 2.405
BHPX67 27/08/2015 Put 30.000 1.845 1.845 0.000   598 1.795
BHPWA7 27/08/2015 Call 30.500 2.060 2.060 0.000 25 123 2.125
BHPWB7 27/08/2015 Put 30.500 2.080 2.080 0.000   764 2.010
BHPX37 27/08/2015 Call 31.000 1.810 1.810 0.000   80 1.870
BHPX47 27/08/2015 Put 31.000 2.330 2.330 2.340 2 1,559 2.255
BHPW67 27/08/2015 Call 31.500 1.585 1.585 0.000   73 1.625
BHPW77 27/08/2015 Put 31.500 2.600 2.600 0.000   0 2.510
BHPX17 27/08/2015 Call 32.000 1.375 1.375 0.000   29 1.410
BHPX27 27/08/2015 Put 32.000 2.895 2.895 0.000   0 2.795
BHPW47 27/08/2015 Call 32.500 1.185 1.185 0.000   0 1.210
BHPW57 27/08/2015 Put 32.500 3.210 3.210 0.000   0 3.095
BHPWC7 27/08/2015 Call 33.000 1.015 1.015 0.000   575 1.040
BHPWD7 27/08/2015 Put 33.000 3.545 3.545 0.000   750 3.425
BHPX97 27/08/2015 Call 33.500 0.865 0.865 0.000   160 0.880
BHPXA7 27/08/2015 Put 33.500 3.900 3.900 0.000   200 3.775
BHPWY7 27/08/2015 Call 34.000 0.730 0.730 0.000   60 0.745
BHPWZ7 27/08/2015 Put 34.000 4.280 4.280 0.000   100 4.145
BHPX77 27/08/2015 Call 34.500 0.615 0.615 0.600 500 0 0.625
BHPX87 27/08/2015 Put 34.500 4.675 4.675 0.000   0 4.540
BHPWG7 27/08/2015 Call 35.000 0.515 0.515 0.000   525 0.525
BHPWH7 27/08/2015 Put 35.000 5.090 5.090 0.000   1 4.950
BHPXD7 27/08/2015 Call 35.500 0.425 0.425 0.000   0 0.435
BHPXF7 27/08/2015 Put 35.500 5.510 5.510 0.000   0 5.375
BHPWW7 27/08/2015 Call 36.000 0.355 0.355 0.000   470 0.365
BHPWX7 27/08/2015 Put 36.000 5.950 5.950 0.000   0 5.810
BHPD98 27/08/2015 Call 36.010 0.355 0.355 0.000   0 0.360
BHPD88 27/08/2015 Put 36.010 5.835 5.835 0.000   0 5.695
BHPXB7 27/08/2015 Call 36.500 0.295 0.295 0.000   0 0.295
BHPXC7 27/08/2015 Put 36.500 6.390 6.390 0.000   200 6.255
BHPW87 27/08/2015 Call 37.000 0.245 0.245 0.000   0 0.250
BHPW97 27/08/2015 Put 37.000 6.845 6.845 0.000   1,246 6.715
BHPXQ7 27/08/2015 Call 37.500 0.200 0.200 0.000   0 0.215
BHPXR7 27/08/2015 Put 37.500 7.315 7.315 0.000   0 7.185
BHPCO8 27/08/2015 Call 38.510 0.135 0.135 0.000   0 0.150
BHPCN8 27/08/2015 Put 38.510 8.080 8.080 0.000   0 7.940
BHPCP8 27/08/2015 Call 39.010 0.115 0.115 0.000   0 0.125
BHPCQ8 27/08/2015 Put 39.010 8.550 8.550 0.000   0 8.415
BHPXH7 27/08/2015 Call 39.510 0.095 0.095 0.000   0 0.105
BHPXG7 27/08/2015 Put 39.510 9.025 9.025 0.000   0 8.890
BHPCX8 27/08/2015 Call 47.010 0.004 0.004 0.000   0 0.004
BHPCY8 27/08/2015 Put 47.010 16.375 16.375 0.000   0 16.245
BHPZV7 24/09/2015 Call 0.010 29.690 29.690 0.000   130 29.815
BHPBV8 24/09/2015 Call 0.110 29.290 29.290 0.000   0 29.410
BHPBW8 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
BHPMM7 24/09/2015 Call 16.000 14.380 14.380 0.000   0 14.515
BHPML7 24/09/2015 Put 16.000 0.045 0.045 0.000   0 0.050
BHPMN7 24/09/2015 Call 16.500 13.890 13.890 0.000   0 14.025
BHPMO7 24/09/2015 Put 16.500 0.055 0.055 0.000   0 0.050
BHPR59 24/09/2015 Call 17.000 13.400 13.400 0.000   0 13.535
BHPR69 24/09/2015 Put 17.000 0.070 0.070 0.000   635 0.060
BHPR39 24/09/2015 Call 17.500 12.910 12.910 0.000   0 13.045
BHPR49 24/09/2015 Put 17.500 0.080 0.080 0.000   0 0.075
BHPCV9 24/09/2015 Call 18.000 12.425 12.425 0.000   0 12.555
BHPCW9 24/09/2015 Put 18.000 0.095 0.095 0.000   825 0.085
BHPCU9 24/09/2015 Call 19.000 11.465 11.465 0.000   0 11.585
BHPCT9 24/09/2015 Put 19.000 0.130 0.130 0.000   600 0.125
BHPI49 24/09/2015 Call 19.500 10.985 10.985 0.000   0 11.105
BHPII9 24/09/2015 Put 19.500 0.150 0.150 0.000   200 0.145
BHPCL9 24/09/2015 Call 20.000 10.510 10.510 0.000   0 10.625
BHPCS9 24/09/2015 Put 20.000 0.175 0.175 0.000   1,244 0.170
BHPCK9 24/09/2015 Call 21.000 9.560 9.560 0.000   0 9.675
BHPCJ9 24/09/2015 Put 21.000 0.240 0.240 0.000   6,402 0.230
BHPCH9 24/09/2015 Call 22.000 8.630 8.630 0.000   0 8.740
BHPCI9 24/09/2015 Put 22.000 0.315 0.315 0.000   200 0.305
BHPWQ8 24/09/2015 Call 23.000 7.715 7.715 0.000   0 7.825
BHPWP8 24/09/2015 Put 23.000 0.420 0.420 0.000   0 0.410
BHPIQ9 24/09/2015 Call 23.010 7.065 7.065 0.000   0 7.170
BHPIP9 24/09/2015 Put 23.010 0.420 0.420 0.000   700 0.405
BHPWR8 24/09/2015 Call 23.500 7.265 7.265 0.000   0 7.375
BHPWS8 24/09/2015 Put 23.500 0.485 0.485 0.000   0 0.465
BHPIR9 24/09/2015 Call 23.510 6.630 6.630 0.000   0 6.735
BHPIS9 24/09/2015 Put 23.510 0.485 0.485 0.000   0 0.465
BHPWU8 24/09/2015 Call 24.000 6.820 6.820 0.000   0 6.930
BHPWT8 24/09/2015 Put 24.000 0.555 0.555 0.000   570 0.535
BHPIU9 24/09/2015 Call 24.010 6.205 6.205 0.000   0 6.305
BHPIT9 24/09/2015 Put 24.010 0.555 0.555 0.000   1,065 0.535
BHPWV8 24/09/2015 Call 24.500 6.380 6.380 0.000   0 6.485
BHPWW8 24/09/2015 Put 24.500 0.630 0.630 0.000   200 0.610
BHPIX9 24/09/2015 Call 24.510 5.785 5.785 0.000   0 5.885
BHPIY9 24/09/2015 Put 24.510 0.630 0.630 0.000   120 0.610
BHPWY8 24/09/2015 Call 25.000 5.950 5.950 0.000   0 6.055
BHPWX8 24/09/2015 Put 25.000 0.720 0.720 0.000   880 0.695
BHPJ19 24/09/2015 Call 25.010 5.375 5.375 0.000   4 5.470
BHPIZ9 24/09/2015 Put 25.010 0.720 0.720 0.000   70 0.695
BHPZN9 24/09/2015 Call 25.500 5.525 5.525 0.000   10 5.630
BHPZO9 24/09/2015 Put 25.500 0.820 0.820 0.000   1,030 0.795
BHPVG9 24/09/2015 Call 26.000 5.105 5.105 0.000   140 5.205
BHPVH9 24/09/2015 Put 26.000 0.925 0.925 0.000   760 0.895
BHPLC7 24/09/2015 Call 26.010 4.575 4.575 0.000   0 4.670
BHPLB7 24/09/2015 Put 26.010 0.925 0.925 0.000   120 0.895
BHPVI9 24/09/2015 Call 26.500 4.700 4.700 0.000   15 4.805
BHPVJ9 24/09/2015 Put 26.500 1.055 1.055 0.000   530 1.020
BHPVK9 24/09/2015 Call 27.000 4.300 4.300 0.000   202 4.405
BHPVL9 24/09/2015 Put 27.000 1.180 1.180 0.000 80 530 1.150
BHPL37 24/09/2015 Call 27.010 3.820 3.820 0.000   90 3.915
BHPL47 24/09/2015 Put 27.010 1.185 1.185 0.000 20 40 1.150
BHPTT9 24/09/2015 Call 27.500 3.925 3.925 0.000   2 4.025
BHPTU9 24/09/2015 Put 27.500 1.340 1.340 0.000   1,051 1.300
BHPPP9 24/09/2015 Call 28.000 3.555 3.555 0.000   1,079 3.660
BHPPQ9 24/09/2015 Put 28.000 1.505 1.505 0.000   1,500 1.465
BHPQU9 24/09/2015 Call 28.010 3.130 3.130 3.130 125 1,355 3.225
BHPQV9 24/09/2015 Put 28.010 1.500 1.500 1.450 30 950 1.460
BHPNK9 24/09/2015 Call 28.500 3.215 3.215 0.000   204 3.310
BHPNL9 24/09/2015 Put 28.500 1.690 1.690 0.000   229 1.640
BHPLU8 24/09/2015 Call 29.000 2.890 2.890 0.000   614 2.985
BHPLT8 24/09/2015 Put 29.000 1.895 1.895 0.000   2,736 1.845
BHPQZ9 24/09/2015 Call 29.010 2.515 2.515 0.000   200 2.605
BHPQY9 24/09/2015 Put 29.010 1.890 1.890 0.000   1,255 1.835
BHPLR8 24/09/2015 Call 29.500 2.580 2.580 2.700 50 2,930 2.670
BHPLS8 24/09/2015 Put 29.500 2.115 2.115 0.000   775 2.050
BHPLQ8 24/09/2015 Call 30.000 2.300 2.300 2.290 105 2,051 2.385
BHPLP8 24/09/2015 Put 30.000 2.360 2.360 2.420 10 4,137 2.295
BHPLW8 24/09/2015 Call 30.500 2.030 2.030 2.100 30 2,267 2.105
BHPLX8 24/09/2015 Put 30.500 2.610 2.610 0.000   1,223 2.540
BHPSE8 24/09/2015 Call 31.000 1.790 1.790 0.000 100 1,304 1.865
BHPSF8 24/09/2015 Put 31.000 2.900 2.900 0.000   1,119 2.820
BHPIM9 24/09/2015 Call 31.010 1.535 1.535 0.000   292 1.600
BHPIL9 24/09/2015 Put 31.010 2.885 2.885 2.890 10 1,719 2.805
BHPZR8 24/09/2015 Call 31.500 1.560 1.560 0.000   1,870 1.630
BHPZS8 24/09/2015 Put 31.500 3.185 3.185 0.000   3,106 3.105
BHPQT8 24/09/2015 Call 32.000 1.360 1.360 0.000   477 1.425
BHPQU8 24/09/2015 Put 32.000 3.510 3.510 2.945 45 1,736 3.420
BHPKK9 24/09/2015 Call 32.010 1.155 1.155 0.000   271 1.215
BHPKL9 24/09/2015 Put 32.010 3.495 3.495 0.000   730 3.410
BHPB19 24/09/2015 Call 32.500 1.170 1.170 0.000   1,285 1.230
BHPB29 24/09/2015 Put 32.500 3.835 3.835 0.000   2,318 3.745
BHPE39 24/09/2015 Call 32.510 0.995 0.995 1.040 30 2,800 1.050
BHPE49 24/09/2015 Put 32.510 3.830 3.830 0.000   1,040 3.735
BHPQN8 24/09/2015 Call 33.000 1.010 1.010 0.000   2,399 1.065
BHPQO8 24/09/2015 Put 33.000 4.190 4.190 0.000 45 1,982 4.090
BHPE69 24/09/2015 Call 33.010 0.855 0.855 0.860 30 180 0.905
BHPE59 24/09/2015 Put 33.010 4.175 4.175 0.000   1,635 4.080
BHPZV8 24/09/2015 Call 33.500 0.860 0.860 0.000   937 0.910
BHPZW8 24/09/2015 Put 33.500 4.550 4.550 0.000   5,148 4.455
BHPE79 24/09/2015 Call 33.510 0.725 0.725 0.730 30 52 0.775
BHPE89 24/09/2015 Put 33.510 4.540 4.540 0.000   410 4.445
BHPQL8 24/09/2015 Call 34.000 0.735 0.735 0.000   947 0.780
BHPQM8 24/09/2015 Put 34.000 4.930 4.930 0.000   1,003 4.830
BHPLW7 24/09/2015 Call 34.010 0.620 0.620 0.000   270 0.660
BHPLX7 24/09/2015 Put 34.010 4.915 4.915 0.000   1,480 4.820
BHPZX8 24/09/2015 Call 34.500 0.620 0.620 0.000   1,238 0.660
BHPZY8 24/09/2015 Put 34.500 5.325 5.325 0.000   335 5.225
BHPS87 24/09/2015 Call 34.510 0.525 0.525 0.595 40 1,410 0.560
BHPS97 24/09/2015 Put 34.510 5.310 5.310 0.000   4,087 5.210
BHPQJ8 24/09/2015 Call 35.000 0.525 0.525 0.000   1,507 0.555
BHPQK8 24/09/2015 Put 35.000 5.725 5.725 0.000   990 5.625
BHPY78 24/09/2015 Call 35.010 0.440 0.440 0.000   1,018 0.470
BHPY68 24/09/2015 Put 35.010 5.715 5.715 0.000   4,109 5.615
BHPZT8 24/09/2015 Call 35.500 0.440 0.440 0.000   330 0.465
BHPZU8 24/09/2015 Put 35.500 6.150 6.150 0.000   2,120 6.050
BHPSL7 24/09/2015 Call 35.510 0.375 0.375 0.370 30 2,770 0.395
BHPSK7 24/09/2015 Put 35.510 6.130 6.130 0.000   355 6.035
BHPQX8 24/09/2015 Call 36.000 0.370 0.370 0.000   875 0.390
BHPQY8 24/09/2015 Put 36.000 6.575 6.575 0.000   735 6.475
BHPEJ9 24/09/2015 Call 36.010 0.315 0.315 0.000   1,930 0.330
BHPEI9 24/09/2015 Put 36.010 6.560 6.560 0.000   4,404 6.460
BHPB59 24/09/2015 Call 36.500 0.310 0.310 0.000   124 0.330
BHPB69 24/09/2015 Put 36.500 7.020 7.020 0.000   92 6.915
BHPEK9 24/09/2015 Call 36.510 0.265 0.265 0.000   200 0.275
BHPEL9 24/09/2015 Put 36.510 7.000 7.000 0.000   360 6.895
BHPQZ8 24/09/2015 Call 37.000 0.260 0.260 0.000   629 0.270
BHPRQ8 24/09/2015 Put 37.000 7.465 7.465 0.000   301 7.355
BHPT57 24/09/2015 Call 37.010 0.225 0.225 0.000   4,350 0.230
BHPT67 24/09/2015 Put 37.010 7.450 7.450 0.000   692 7.340
BHPB79 24/09/2015 Call 37.500 0.220 0.220 0.000   43 0.230
BHPB89 24/09/2015 Put 37.500 7.925 7.925 0.000   530 7.805
BHPZP7 24/09/2015 Call 37.510 0.190 0.190 0.000   0 0.195
BHPZO7 24/09/2015 Put 37.510 7.905 7.905 0.000   343 7.790
BHPQP8 24/09/2015 Call 38.000 0.185 0.185 0.000   97 0.190
BHPQQ8 24/09/2015 Put 38.000 8.390 8.390 0.000   60 8.265
BHPT97 24/09/2015 Call 38.010 0.160 0.160 0.000   1,340 0.160
BHPTA7 24/09/2015 Put 38.010 8.370 8.370 0.000   2,491 8.245
BHPB39 24/09/2015 Call 38.500 0.155 0.155 0.000   455 0.160
BHPB49 24/09/2015 Put 38.500 8.860 8.860 0.000   165 8.730
BHPCS8 24/09/2015 Call 38.510 0.135 0.135 0.000   0 0.135
BHPCR8 24/09/2015 Put 38.510 8.840 8.840 0.000   70 8.710
BHPQR8 24/09/2015 Call 39.000 0.130 0.130 0.000   612 0.135
BHPQS8 24/09/2015 Put 39.000 9.335 9.335 0.000   1,010 9.200
BHPZQ7 24/09/2015 Call 39.010 0.115 0.115 0.000   0 0.115
BHPZR7 24/09/2015 Put 39.010 9.315 9.315 0.000   565 9.180
BHPYE7 24/09/2015 Call 39.510 0.095 0.095 0.000   0 0.100
BHPYF7 24/09/2015 Put 39.510 9.795 9.795 0.000   281 9.655
BHPQV8 24/09/2015 Call 40.000 0.095 0.095 0.000   80 0.095
BHPQW8 24/09/2015 Put 40.000 10.295 10.295 0.000   399 10.155
BHPBL8 24/09/2015 Call 40.010 0.080 0.080 0.000   0 0.085
BHPBK8 24/09/2015 Put 40.010 10.275 10.275 0.000   158 10.135
BHPU88 24/09/2015 Call 41.000 0.065 0.065 0.000   115 0.070
BHPU98 24/09/2015 Put 41.000 11.270 11.270 0.000   122 11.125
BHPYT9 24/09/2015 Call 41.010 0.060 0.060 0.000   200 0.060
BHPYU9 24/09/2015 Put 41.010 11.245 11.245 0.000   1,970 11.100
BHPYR9 24/09/2015 Call 41.510 0.050 0.050 0.000   0 0.055
BHPYS9 24/09/2015 Put 41.510 11.735 11.735 0.000   78 11.590
BHPV18 24/09/2015 Call 42.000 0.050 0.050 0.000   1,314 0.050
BHPV28 24/09/2015 Put 42.000 12.245 12.245 0.000   120 12.105
BHPWT9 24/09/2015 Call 42.010 0.045 0.045 0.000   0 0.045
BHPWU9 24/09/2015 Put 42.010 12.225 12.225 0.000   2,336 12.080
BHPXN9 24/09/2015 Call 42.510 0.035 0.035 0.000   0 0.040
BHPXS9 24/09/2015 Put 42.510 12.715 12.715 0.000   17 12.570
BHPB37 24/09/2015 Call 43.000 0.035 0.035 0.000   15 0.040
BHPB47 24/09/2015 Put 43.000 13.230 13.230 0.000   0 13.085
BHPYV9 24/09/2015 Call 43.010 0.030 0.030 0.000   0 0.035
BHPYW9 24/09/2015 Put 43.010 13.205 13.205 0.000   502 13.060
BHPT88 24/09/2015 Call 44.000 0.025 0.025 0.000   203 0.030
BHPT98 24/09/2015 Put 44.000 14.220 14.220 0.000   65 14.075
BHPYZ9 24/09/2015 Call 44.010 0.020 0.020 0.000   0 0.025
BHPYX9 24/09/2015 Put 44.010 14.190 14.190 0.000   132 14.045
BHPD48 24/09/2015 Call 45.000 0.015 0.015 0.000   0 0.020
BHPD58 24/09/2015 Put 45.000 15.205 15.205 0.000   0 15.060
BHPD78 24/09/2015 Call 45.010 0.015 0.015 0.000   0 0.020
BHPD68 24/09/2015 Put 45.010 15.180 15.180 0.000   0 15.030
BHPZS7 24/09/2015 Call 46.000 0.010 0.010 0.000   0 0.015
BHPZT7 24/09/2015 Put 46.000 16.195 16.195 0.000   0 16.045
BHPB28 24/09/2015 Call 46.010 0.010 0.010 0.000   0 0.015
BHPZX7 24/09/2015 Put 46.010 16.170 16.170 0.000   545 16.015
BHPD18 24/09/2015 Call 47.010 0.007 0.007 0.000   0 0.009
BHPCZ8 24/09/2015 Put 47.010 17.145 17.145 0.000   20 17.000
BHPEF8 24/09/2015 Call 48.010 0.005 0.005 0.000   0 0.006
BHPEG8 24/09/2015 Put 48.010 18.125 18.125 0.000   10 17.985
BHPZ47 17/12/2015 Call 15.000 15.365 15.365 0.000   0 15.515
BHPZ57 17/12/2015 Put 15.000 0.065 0.065 0.000   0 0.090
BHPBF8 17/12/2015 Call 15.010 14.655 14.655 0.000   0 14.855
BHPB98 17/12/2015 Put 15.010 0.065 0.065 0.000   0 0.090
BHPBG8 17/12/2015 Call 15.500 14.880 14.880 0.000   0 15.020
BHPBH8 17/12/2015 Put 15.500 0.090 0.090 0.000   0 0.105
BHPB78 17/12/2015 Call 15.510 14.185 14.185 0.000   0 14.360
BHPB88 17/12/2015 Put 15.510 0.095 0.095 0.000   0 0.105
BHPMP7 17/12/2015 Call 16.000 14.390 14.390 0.000   0 14.525
BHPMQ7 17/12/2015 Put 16.000 0.120 0.120 0.000   900 0.120
BHPB68 17/12/2015 Call 16.010 13.725 13.725 0.000   0 13.875
BHPB58 17/12/2015 Put 16.010 0.120 0.120 0.000   0 0.120
BHPZ37 17/12/2015 Call 17.000 13.425 13.425 0.000   0 13.545
BHPZ27 17/12/2015 Put 17.000 0.160 0.160 0.000   0 0.150
BHPFF8 17/12/2015 Call 17.010 12.795 12.795 0.000   0 12.910
BHPFG8 17/12/2015 Put 17.010 0.165 0.165 0.000   0 0.155
BHPFP8 17/12/2015 Call 17.500 12.940 12.940 0.000   0 13.055
BHPFO8 17/12/2015 Put 17.500 0.190 0.190 0.000   0 0.175
BHPFL8 17/12/2015 Call 17.510 12.325 12.325 0.000   0 12.435
BHPFK8 17/12/2015 Put 17.510 0.185 0.185 0.000   0 0.175
BHPMS7 17/12/2015 Call 18.000 12.455 12.455 0.000   0 12.570
BHPMR7 17/12/2015 Put 18.000 0.215 0.215 0.200 375 480 0.200
BHPFQ8 17/12/2015 Call 18.500 11.975 11.975 0.000   0 12.085
BHPFR8 17/12/2015 Put 18.500 0.240 0.240 0.240 500 0 0.225
BHPFM8 17/12/2015 Call 18.510 11.390 11.390 0.000   0 11.490
BHPFN8 17/12/2015 Put 18.510 0.240 0.240 0.225 375 0 0.225
BHPJP7 17/12/2015 Call 20.010 10.015 10.015 0.000   20 10.110
BHPJQ7 17/12/2015 Put 20.010 0.345 0.345 0.000   8,990 0.325
BHPG27 17/12/2015 Call 23.000 7.790 7.790 0.000   0 7.885
BHPG37 17/12/2015 Put 23.000 0.675 0.675 0.000   1,523 0.645
BHPJS7 17/12/2015 Call 23.010 7.385 7.385 0.000   0 7.465
BHPJR7 17/12/2015 Put 23.010 0.665 0.665 0.640 60 830 0.635
BHPMF7 17/12/2015 Call 23.500 7.350 7.350 0.000   0 7.440
BHPMI7 17/12/2015 Put 23.500 0.745 0.745 0.000   0 0.715
BHPBJ7 17/12/2015 Call 24.000 6.920 6.920 0.000   0 7.005
BHPBK7 17/12/2015 Put 24.000 0.835 0.835 0.000   640 0.795
BHPI57 17/12/2015 Call 24.500 6.495 6.495 0.000   0 6.585
BHPI67 17/12/2015 Put 24.500 0.930 0.930 0.000   60 0.895
BHPVM9 17/12/2015 Call 25.000 6.075 6.075 0.000   0 6.165
BHPVO9 17/12/2015 Put 25.000 1.025 1.025 0.000 20 515 0.995
BHPJX7 17/12/2015 Call 25.010 5.760 5.760 0.000   0 5.845
BHPJY7 17/12/2015 Put 25.010 1.020 1.020 0.000   320 0.985
BHPI97 17/12/2015 Call 25.500 5.665 5.665 0.000   0 5.760
BHPIF7 17/12/2015 Put 25.500 1.145 1.145 0.000   15 1.105
BHPVP9 17/12/2015 Call 26.000 5.270 5.270 0.000   0 5.370
BHPVQ9 17/12/2015 Put 26.000 1.275 1.275 1.280 60 451 1.235
BHPK17 17/12/2015 Call 26.010 4.995 4.995 0.000   0 5.090
BHPJZ7 17/12/2015 Put 26.010 1.260 1.260 1.250 20 245 1.220
BHPI77 17/12/2015 Call 26.500 4.880 4.880 0.000   0 4.980
BHPI87 17/12/2015 Put 26.500 1.405 1.405 0.000 20 1,530 1.370
BHPXQ9 17/12/2015 Call 27.000 4.505 4.505 0.000   120 4.610
BHPXR9 17/12/2015 Put 27.000 1.565 1.565 1.570 14 4,083 1.515
BHPK27 17/12/2015 Call 27.010 4.280 4.280 0.000   0 4.380
BHPK37 17/12/2015 Put 27.010 1.545 1.545 1.550 20 20 1.500
BHPGU7 17/12/2015 Call 27.500 4.145 4.145 0.000   30 4.255
BHPGV7 17/12/2015 Put 27.500 1.735 1.735 0.000 40 130 1.680
BHPSK9 17/12/2015 Call 28.000 3.800 3.800 0.000   198 3.910
BHPUD9 17/12/2015 Put 28.000 1.900 1.900 1.900 30 2,526 1.850
BHPK57 17/12/2015 Call 28.010 3.620 3.620 2.850 50 200 3.725
BHPK47 17/12/2015 Put 28.010 1.885 1.885 0.000   185 1.830
BHPGW7 17/12/2015 Call 28.500 3.480 3.480 0.000   50 3.585
BHPGX7 17/12/2015 Put 28.500 2.105 2.105 0.000   100 2.040
BHPMK9 17/12/2015 Call 29.000 3.170 3.170 0.000   2,230 3.275
BHPML9 17/12/2015 Put 29.000 2.310 2.310 0.000 40 1,279 2.245
BHPKS7 17/12/2015 Call 29.010 3.025 3.025 0.000   50 3.130
BHPKT7 17/12/2015 Put 29.010 2.280 2.280 0.000   160 2.210
BHPGY7 17/12/2015 Call 29.500 2.875 2.875 0.000   0 2.980
BHPGZ7 17/12/2015 Put 29.500 2.525 2.525 2.625 10 130 2.450
BHPLK9 17/12/2015 Call 30.000 2.610 2.610 0.000   677 2.710
BHPLL9 17/12/2015 Put 30.000 2.775 2.775 2.710 25 3,463 2.695
BHPKV7 17/12/2015 Call 30.010 2.495 2.495 0.000   60 2.595
BHPKU7 17/12/2015 Put 30.010 2.730 2.730 0.000   120 2.655
BHPI37 17/12/2015 Call 30.500 2.350 2.350 0.000   211 2.450
BHPI47 17/12/2015 Put 30.500 3.020 3.020 0.000   27 2.940
BHPJR9 17/12/2015 Call 31.000 2.120 2.120 0.000   426 2.205
BHPJS9 17/12/2015 Put 31.000 3.295 3.295 0.000   2,035 3.205
BHPKW7 17/12/2015 Call 31.010 2.035 2.035 0.000   770 2.125
BHPKX7 17/12/2015 Put 31.010 3.250 3.250 0.000   60 3.160
BHPI17 17/12/2015 Call 31.500 1.900 1.900 0.000   300 1.985
BHPI27 17/12/2015 Put 31.500 3.585 3.585 0.000   98 3.490
BHPS88 17/12/2015 Call 32.000 1.695 1.695 0.000   460 1.765
BHPS98 17/12/2015 Put 32.000 3.880 3.880 0.000   1,058 3.785
BHPKZ7 17/12/2015 Call 32.010 1.645 1.645 0.000   50 1.710
BHPKY7 17/12/2015 Put 32.010 3.830 3.830 0.000   40 3.730
BHPJ37 17/12/2015 Call 32.500 1.520 1.520 1.570 570 3,077 1.575
BHPJ47 17/12/2015 Put 32.500 4.205 4.205 0.000   2,000 4.105
BHPYD7 17/12/2015 Call 32.510 1.470 1.470 0.000   0 1.525
BHPYC7 17/12/2015 Put 32.510 4.140 4.140 0.000   610 4.040
BHPNW8 17/12/2015 Call 33.000 1.350 1.350 0.000   1,763 1.400
BHPNX8 17/12/2015 Put 33.000 4.540 4.540 4.600 5 3,314 4.435
BHPVE7 17/12/2015 Call 33.010 1.310 1.310 0.000   153 1.360
BHPVD7 17/12/2015 Put 33.010 4.470 4.470 0.000   235 4.365
BHPJT7 17/12/2015 Call 33.500 1.200 1.200 1.165 50 977 1.235
BHPJU7 17/12/2015 Put 33.500 4.885 4.885 0.000   0 4.775
BHPNU8 17/12/2015 Call 34.000 1.070 1.070 0.000   155 1.095
BHPNV8 17/12/2015 Put 34.000 5.250 5.250 0.000   630 5.145
BHPT29 17/12/2015 Call 34.010 1.040 1.040 0.000 20 289 1.065
BHPT19 17/12/2015 Put 34.010 5.165 5.165 0.000   83 5.055
BHPTJ7 17/12/2015 Call 34.500 0.945 0.945 0.000   60 0.965
BHPTK7 17/12/2015 Put 34.500 5.620 5.620 0.000   55 5.515
BHPNM8 17/12/2015 Call 35.000 0.835 0.835 0.000   470 0.850
BHPNN8 17/12/2015 Put 35.000 6.010 6.010 0.000   883 5.900
BHPN97 17/12/2015 Call 35.010 0.820 0.820 0.000   20 0.830
BHPN87 17/12/2015 Put 35.010 5.910 5.910 0.000   88 5.800
BHPTL7 17/12/2015 Call 35.500 0.740 0.740 0.000   1,548 0.750
BHPTM7 17/12/2015 Put 35.500 6.405 6.405 0.000   20 6.305
BHPNO8 17/12/2015 Call 36.000 0.650 0.650 0.000   685 0.655
BHPNP8 17/12/2015 Put 36.000 6.810 6.810 0.000   1,005 6.710
BHPN77 17/12/2015 Call 36.010 0.640 0.640 0.000   450 0.645
BHPN67 17/12/2015 Put 36.010 6.695 6.695 0.000   1,380 6.595
BHPL17 17/12/2015 Call 36.500 0.575 0.575 0.000   70 0.575
BHPL27 17/12/2015 Put 36.500 7.230 7.230 0.000   140 7.130
BHPNQ8 17/12/2015 Call 37.000 0.505 0.505 0.000   1,760 0.505
BHPNR8 17/12/2015 Put 37.000 7.655 7.655 0.000   3,119 7.560
BHPT89 17/12/2015 Call 37.010 0.495 0.495 0.000   593 0.500
BHPT79 17/12/2015 Put 37.010 7.525 7.525 0.000   1,421 7.430
BHPXS7 17/12/2015 Call 37.500 0.435 0.435 0.000   0 0.435
BHPXT7 17/12/2015 Put 37.500 8.085 8.085 0.000   0 7.995
BHPT39 17/12/2015 Call 37.510 0.435 0.435 0.000   48 0.435
BHPT69 17/12/2015 Put 37.510 7.950 7.950 0.000   277 7.855
BHPNS8 17/12/2015 Call 38.000 0.380 0.380 0.000   206 0.385
BHPNT8 17/12/2015 Put 38.000 8.530 8.530 0.000   177 8.440
BHPT99 17/12/2015 Call 38.010 0.375 0.375 0.000   309 0.380
BHPTA9 17/12/2015 Put 38.010 8.380 8.380 0.000   1,329 8.290
BHPN68 17/12/2015 Call 39.000 0.280 0.280 0.000 53 498 0.290
BHPN78 17/12/2015 Put 39.000 9.430 9.430 0.000   190 9.335
BHPXJ7 17/12/2015 Call 39.510 0.245 0.245 0.000   0 0.250
BHPXI7 17/12/2015 Put 39.510 9.715 9.715 0.000   39 9.620
BHPN88 17/12/2015 Call 40.000 0.210 0.210 0.000   5,171 0.220
BHPN98 17/12/2015 Put 40.000 10.350 10.350 0.000   1,190 10.255
BHPZR9 17/12/2015 Call 40.010 0.210 0.210 0.000   100 0.220
BHPZQ9 17/12/2015 Put 40.010 10.170 10.170 0.000   290 10.075
BHPF78 17/12/2015 Call 40.500 0.180 0.180 0.000   0 0.185
BHPF68 17/12/2015 Put 40.500 10.815 10.815 0.000   0 10.715
BHPF48 17/12/2015 Call 40.510 0.180 0.180 0.000   0 0.190
BHPF58 17/12/2015 Put 40.510 10.625 10.625 0.000   0 10.530
BHPNK8 17/12/2015 Call 41.000 0.160 0.160 0.000   1,200 0.160
BHPNL8 17/12/2015 Put 41.000 11.285 11.285 0.000   520 11.185
BHPZS9 17/12/2015 Call 41.010 0.155 0.155 0.000   0 0.160
BHPZT9 17/12/2015 Put 41.010 11.085 11.085 0.000   153 10.990
BHPF88 17/12/2015 Call 41.500 0.135 0.135 0.000   0 0.140
BHPF98 17/12/2015 Put 41.500 11.760 11.760 0.000   0 11.655
BHPRI8 17/12/2015 Call 42.000 0.115 0.115 0.000   1,830 0.115
BHPRJ8 17/12/2015 Put 42.000 12.235 12.235 0.000   1,100 12.135
BHPXJ9 17/12/2015 Call 42.010 0.115 0.115 0.000   0 0.120
BHPXK9 17/12/2015 Put 42.010 12.020 12.020 0.000   241 11.925
BHPCQ9 17/12/2015 Call 43.000 0.085 0.085 0.000   850 0.090
BHPCR9 17/12/2015 Put 43.000 13.205 13.205 0.000   535 13.110
BHPBY8 17/12/2015 Call 43.010 0.085 0.085 0.000   110 0.090
BHPBX8 17/12/2015 Put 43.010 12.975 12.975 0.000   0 12.890
BHPTA8 17/12/2015 Call 44.000 0.060 0.060 0.000   0 0.065
BHPTB8 17/12/2015 Put 44.000 14.185 14.185 0.000   757 14.095
BHPLP9 17/12/2015 Call 45.000 0.045 0.045 0.000   910 0.045
BHPLO9 17/12/2015 Put 45.000 15.175 15.175 0.000   20 15.080
BHPZB9 17/12/2015 Call 45.010 0.045 0.045 0.000   0 0.045
BHPZC9 17/12/2015 Put 45.010 14.930 14.930 0.000   351 14.840
BHPVK7 17/12/2015 Call 47.010 0.025 0.025 0.000   0 0.025
BHPVJ7 17/12/2015 Put 47.010 16.915 16.915 0.000   50 16.785
BHPLM9 17/12/2015 Call 50.000 0.009 0.009 0.000   343 0.008
BHPLN9 17/12/2015 Put 50.000 20.165 20.165 0.000   280 20.000
BHPY67 17/12/2015 Call 54.010 0.002 0.002 0.000   0 0.002
BHPY77 17/12/2015 Put 54.010 23.800 23.800 0.000   75 23.635
BHPMU7 23/03/2016 Call 16.000 14.375 14.375 0.000   0 14.500
BHPMT7 23/03/2016 Put 16.000 0.220 0.220 0.000   0 0.210
BHPMV7 23/03/2016 Call 18.000 12.435 12.435 0.000   0 12.555
BHPMW7 23/03/2016 Put 18.000 0.335 0.335 0.000   0 0.345
BHPMY7 23/03/2016 Call 20.000 10.540 10.540 0.000   0 10.660
BHPMX7 23/03/2016 Put 20.000 0.525 0.525 0.000   150 0.535
BHPG47 23/03/2016 Call 23.000 7.845 7.845 0.000   0 7.960
BHPG57 23/03/2016 Put 23.000 0.990 0.990 0.000   130 0.985
BHPBL7 23/03/2016 Call 24.000 7.010 7.010 0.000   0 7.115
BHPBP7 23/03/2016 Put 24.000 1.200 1.200 0.000   0 1.185
BHPVR9 23/03/2016 Call 25.000 6.210 6.210 0.000   0 6.320
BHPVU9 23/03/2016 Put 25.000 1.460 1.460 0.000   100 1.445
BHPVV9 23/03/2016 Call 26.000 5.450 5.450 0.000   70 5.555
BHPVX9 23/03/2016 Put 26.000 1.760 1.760 0.000   50 1.735
BHPFS8 23/03/2016 Call 26.500 5.095 5.095 0.000   0 5.195
BHPFT8 23/03/2016 Put 26.500 1.925 1.925 0.000   0 1.895
BHPTV9 23/03/2016 Call 27.000 4.745 4.745 0.000   0 4.840
BHPTW9 23/03/2016 Put 27.000 2.090 2.090 0.000   10 2.060
BHPDX8 23/03/2016 Call 27.010 4.230 4.230 0.000   0 4.315
BHPDY8 23/03/2016 Put 27.010 2.095 2.095 0.000   0 2.060
BHPEV8 23/03/2016 Call 27.500 4.400 4.400 0.000   0 4.495
BHPEW8 23/03/2016 Put 27.500 2.290 2.290 0.000   0 2.250
BHPG79 23/03/2016 Call 28.000 4.090 4.090 0.000   0 4.175
BHPG89 23/03/2016 Put 28.000 2.490 2.490 0.000   120 2.450
BHPET8 23/03/2016 Call 28.500 3.775 3.775 0.000   0 3.860
BHPEU8 23/03/2016 Put 28.500 2.690 2.690 0.000   0 2.645
BHPEM9 23/03/2016 Call 29.000 3.480 3.480 0.000   90 3.565
BHPEN9 23/03/2016 Put 29.000 2.930 2.930 0.000   91 2.870
BHPEJ8 23/03/2016 Call 29.010 3.100 3.100 0.000   0 3.170
BHPEK8 23/03/2016 Put 29.010 2.920 2.920 0.000   0 2.860
BHPER8 23/03/2016 Call 29.500 3.210 3.210 0.000   0 3.290
BHPES8 23/03/2016 Put 29.500 3.170 3.170 0.000   0 3.105
BHPC69 23/03/2016 Call 30.000 2.945 2.945 0.000   60 3.025
BHPC79 23/03/2016 Put 30.000 3.415 3.415 0.000   875 3.340
BHPEM8 23/03/2016 Call 30.010 2.615 2.615 0.000   0 2.685
BHPEL8 23/03/2016 Put 30.010 3.415 3.415 0.000   0 3.335
BHPEZ8 23/03/2016 Call 30.500 2.690 2.690 0.000   0 2.770
BHPF18 23/03/2016 Put 30.500 3.690 3.690 0.000   0 3.600
BHPG78 23/03/2016 Call 31.000 2.470 2.470 0.000   800 2.535
BHPG88 23/03/2016 Put 31.000 3.975 3.975 0.000   527 3.875
BHPF28 23/03/2016 Call 31.500 2.245 2.245 0.000   0 2.310
BHPF38 23/03/2016 Put 31.500 4.260 4.260 0.000   5 4.150
BHPQP7 23/03/2016 Call 32.000 2.040 2.040 0.000   148 2.090
BHPQQ7 23/03/2016 Put 32.000 4.570 4.570 0.000   80 4.450
BHPEX8 23/03/2016 Call 32.500 1.860 1.860 0.000   0 1.900
BHPEY8 23/03/2016 Put 32.500 4.895 4.895 0.000   4 4.765
BHPQR7 23/03/2016 Call 33.000 1.685 1.685 0.000   72 1.720
BHPQS7 23/03/2016 Put 33.000 5.215 5.215 0.000   4,500 5.085
BHPEN8 23/03/2016 Call 33.500 1.520 1.520 0.000   0 1.545
BHPEO8 23/03/2016 Put 33.500 5.565 5.565 0.000   0 5.435
BHPRJ7 23/03/2016 Call 34.000 1.385 1.385 0.000   95 1.405
BHPRK7 23/03/2016 Put 34.000 5.925 5.925 0.000   70 5.795
BHPEP8 23/03/2016 Call 34.500 1.245 1.245 0.000   0 1.270
BHPEQ8 23/03/2016 Put 34.500 6.290 6.290 0.000   0 6.155
BHPRH7 23/03/2016 Call 35.000 1.110 1.110 0.000   160 1.140
BHPRI7 23/03/2016 Put 35.000 6.675 6.675 0.000   0 6.540
BHPRL7 23/03/2016 Call 36.000 0.900 0.900 0.800 4 58 0.930
BHPRM7 23/03/2016 Put 36.000 7.465 7.465 0.000   0 7.325
BHPRF7 23/03/2016 Call 37.000 0.720 0.720 0.000   125 0.745
BHPRG7 23/03/2016 Put 37.000 8.295 8.295 0.000   0 8.150
BHPRN7 23/03/2016 Call 38.000 0.570 0.570 1.100 53 40 0.590
BHPRO7 23/03/2016 Put 38.000 9.145 9.145 0.000   0 8.995
BHPRP7 23/03/2016 Call 39.000 0.465 0.465 0.000   80 0.470
BHPRQ7 23/03/2016 Put 39.000 10.020 10.020 0.000   0 9.865
BHPRR7 23/03/2016 Call 40.000 0.365 0.365 0.000   135 0.360
BHPRS7 23/03/2016 Put 40.000 10.915 10.915 0.000   170 10.765
BHPSO7 23/03/2016 Call 41.000 0.290 0.290 0.000   0 0.285
BHPSP7 23/03/2016 Put 41.000 11.820 11.820 0.000   0 11.675
BHPBO8 23/03/2016 Call 41.010 0.255 0.255 0.000   0 0.250
BHPBM8 23/03/2016 Put 41.010 11.810 11.810 0.000   99 11.665
BHPT77 23/03/2016 Call 42.000 0.220 0.220 0.000   0 0.225
BHPT87 23/03/2016 Put 42.000 12.745 12.745 0.000   25 12.625
BHPG67 23/06/2016 Call 23.000 7.925 7.925 0.000   0 8.045
BHPG77 23/06/2016 Put 23.000 1.205 1.205 0.000   0 1.160
BHPBQ7 23/06/2016 Call 24.000 7.120 7.120 0.000   0 7.235
BHPBR7 23/06/2016 Put 24.000 1.450 1.450 0.000   60 1.415
BHPVY9 23/06/2016 Call 25.000 6.345 6.345 0.000   35 6.450
BHPVZ9 23/06/2016 Put 25.000 1.720 1.720 0.000   60 1.675
BHPW19 23/06/2016 Call 26.000 5.620 5.620 0.000   0 5.720
BHPW29 23/06/2016 Put 26.000 2.055 2.055 3.000 20 90 1.975
BHPWI7 23/06/2016 Call 27.000 4.940 4.940 0.000   20 5.025
BHPWJ7 23/06/2016 Put 27.000 2.410 2.410 0.000   205 2.295
BHPG99 23/06/2016 Call 28.000 4.310 4.310 0.000   0 4.395
BHPGK9 23/06/2016 Put 28.000 2.825 2.825 2.650 20 60 2.700
BHPWE7 23/06/2016 Call 29.000 3.735 3.735 0.000   500 3.805
BHPWF7 23/06/2016 Put 29.000 3.270 3.270 0.000 40 620 3.135
BHPWU7 23/06/2016 Call 30.000 3.210 3.210 0.000   10 3.275
BHPWV7 23/06/2016 Put 30.000 3.765 3.765 0.000   96 3.625
BHPWO7 23/06/2016 Call 31.000 2.740 2.740 0.000   40 2.795
BHPWP7 23/06/2016 Put 31.000 4.310 4.310 0.000   80 4.170
BHPWK7 23/06/2016 Call 32.000 2.310 2.310 0.000   30 2.370
BHPWL7 23/06/2016 Put 32.000 4.890 4.890 0.000   40 4.745
BHPWM7 23/06/2016 Call 33.000 1.955 1.955 1.860 20 160 2.000
BHPWN7 23/06/2016 Put 33.000 5.540 5.540 0.000   100 5.390
BHPWQ7 23/06/2016 Call 34.000 1.630 1.630 0.000   110 1.660
BHPWR7 23/06/2016 Put 34.000 6.220 6.220 0.000   40 6.065
BHPWS7 23/06/2016 Call 35.000 1.365 1.365 0.000   100 1.385
BHPWT7 23/06/2016 Put 35.000 6.945 6.945 0.000   40 6.785
BHPXM7 23/06/2016 Call 36.000 1.130 1.130 0.000   60 1.140
BHPXN7 23/06/2016 Put 36.000 7.710 7.710 0.000   10 7.545
BHPYA7 23/06/2016 Call 37.000 0.940 0.940 0.000   90 0.940
BHPYB7 23/06/2016 Put 37.000 8.500 8.500 0.000   0 8.330
BHPYO7 23/06/2016 Call 38.000 0.775 0.775 0.000   60 0.775
BHPYP7 23/06/2016 Put 38.000 9.330 9.330 0.000   0 9.155
BHPYS7 23/06/2016 Call 39.000 0.630 0.630 0.000   20 0.635
BHPYT7 23/06/2016 Put 39.000 10.180 10.180 0.000   0 10.000
BHPCL8 23/06/2016 Call 40.000 0.515 0.515 0.000   280 0.525
BHPCM8 23/06/2016 Put 40.000 11.050 11.050 0.000   69 10.865
BHPE78 23/06/2016 Call 41.000 0.415 0.415 0.000   0 0.425
BHPE88 23/06/2016 Put 41.000 11.945 11.945 0.000   0 11.750
BHPV38 23/06/2016 Call 42.000 0.340 0.340 0.000   60 0.345
BHPV48 23/06/2016 Put 42.000 12.850 12.850 0.000   35 12.660
BHPB57 23/06/2016 Call 43.000 0.275 0.275 0.000   0 0.275
BHPB67 23/06/2016 Put 43.000 13.775 13.775 0.000   0 13.580
BHPTC8 23/06/2016 Call 44.000 0.215 0.215 0.000   0 0.225
BHPTD8 23/06/2016 Put 44.000 14.720 14.720 0.000   140 14.525
BHPG87 22/12/2016 Call 23.000 8.020 8.020 0.000   0 8.150
BHPG97 22/12/2016 Put 23.000 1.785 1.785 0.000   160 1.735
BHPBS7 22/12/2016 Call 24.000 7.255 7.255 0.000   0 7.370
BHPBZ7 22/12/2016 Put 24.000 2.080 2.080 0.000   70 2.040
BHPW39 22/12/2016 Call 25.000 6.530 6.530 0.000   0 6.640
BHPW49 22/12/2016 Put 25.000 2.415 2.415 0.000   90 2.370
BHPW59 22/12/2016 Call 26.000 5.845 5.845 0.000   0 5.950
BHPW69 22/12/2016 Put 26.000 2.770 2.770 0.000   70 2.705
BHPTX9 22/12/2016 Call 27.000 5.210 5.210 0.000   0 5.310
BHPTY9 22/12/2016 Put 27.000 3.170 3.170 0.000   3,070 3.105
BHPGL9 22/12/2016 Call 28.000 4.615 4.615 0.000   1,509 4.705
BHPGO9 22/12/2016 Put 28.000 3.590 3.590 0.000   3,500 3.510
BHPEO9 22/12/2016 Call 29.000 4.080 4.080 0.000   0 4.155
BHPEP9 22/12/2016 Put 29.000 4.065 4.065 0.000 20 67 3.975
BHPC89 22/12/2016 Call 30.000 3.575 3.575 0.000 10 1,750 3.630
BHPC99 22/12/2016 Put 30.000 4.560 4.560 0.000 20 1,892 4.460
BHPY79 22/12/2016 Call 31.000 3.135 3.135 0.000   2 3.175
BHPY89 22/12/2016 Put 31.000 5.115 5.115 0.000   35 5.005
BHPR19 22/12/2016 Call 32.000 2.715 2.715 0.000   223 2.745
BHPR29 22/12/2016 Put 32.000 5.705 5.705 0.000   15 5.580
BHPM19 22/12/2016 Call 33.000 2.360 2.360 0.000   287 2.385
BHPM29 22/12/2016 Put 33.000 6.350 6.350 0.000   3,296 6.215
BHPM39 22/12/2016 Call 34.000 2.020 2.020 0.000   190 2.045
BHPM49 22/12/2016 Put 34.000 7.030 7.030 0.000   134 6.885
BHPM59 22/12/2016 Call 35.000 1.750 1.750 0.000   320 1.775
BHPM69 22/12/2016 Put 35.000 7.750 7.750 0.000   20 7.595
BHPM79 22/12/2016 Call 36.000 1.485 1.485 0.000   389 1.515
BHPM89 22/12/2016 Put 36.000 8.490 8.490 0.000   0 8.330
BHPM99 22/12/2016 Call 37.000 1.280 1.280 0.000   60 1.310
BHPMA9 22/12/2016 Put 37.000 9.265 9.265 0.000   0 9.095
BHPMB9 22/12/2016 Call 38.000 1.085 1.085 0.000   195 1.110
BHPMC9 22/12/2016 Put 38.000 10.060 10.060 0.000   289 9.880
BHPMD9 22/12/2016 Call 39.000 0.930 0.930 0.000   0 0.950
BHPMM9 22/12/2016 Put 39.000 10.875 10.875 0.000   0 10.685
BHPMN9 22/12/2016 Call 40.000 0.790 0.790 0.000   45 0.805
BHPMO9 22/12/2016 Put 40.000 11.710 11.710 0.000   0 11.520
BHPLY9 22/12/2016 Call 41.000 0.670 0.670 0.000   0 0.680
BHPLZ9 22/12/2016 Put 41.000 12.565 12.565 0.000   25 12.365
BHPNW9 22/12/2016 Call 42.000 0.570 0.570 0.000   36 0.580
BHPNX9 22/12/2016 Put 42.000 13.435 13.435 0.000   0 13.235
BHPB77 22/12/2016 Call 43.000 0.480 0.480 0.000   90 0.485
BHPB87 22/12/2016 Put 43.000 14.320 14.320 0.000   0 14.120
BHPTE8 22/12/2016 Call 44.000 0.410 0.410 0.000   0 0.415
BHPTF8 22/12/2016 Put 44.000 15.230 15.230 0.000   0 15.025
BHPGK7 29/06/2017 Call 23.000 8.115 8.115 0.000   0 8.225
BHPGL7 29/06/2017 Put 23.000 2.285 2.285 0.000   120 2.220
BHPC17 29/06/2017 Call 24.000 7.380 7.380 0.000   0 7.480
BHPC27 29/06/2017 Put 24.000 2.620 2.620 0.000   80 2.550
BHPW79 29/06/2017 Call 25.000 6.675 6.675 0.000   0 6.755
BHPW89 29/06/2017 Put 25.000 2.975 2.975 0.000   60 2.895
BHPW99 29/06/2017 Call 26.000 6.035 6.035 0.000   0 6.110
BHPWA9 29/06/2017 Put 26.000 3.380 3.380 0.000   221 3.295
BHPTZ9 29/06/2017 Call 27.000 5.410 5.410 0.000   0 5.475
BHPU19 29/06/2017 Put 27.000 3.785 3.785 0.000   100 3.695
BHPGP9 29/06/2017 Call 28.000 4.865 4.865 0.000   0 4.925
BHPGQ9 29/06/2017 Put 28.000 4.255 4.255 0.000   610 4.165
BHPEQ9 29/06/2017 Call 29.000 4.330 4.330 0.000   0 4.385
BHPER9 29/06/2017 Put 29.000 4.725 4.725 0.000 25 2,220 4.635
BHPCF9 29/06/2017 Call 30.000 3.865 3.865 0.000   40 3.910
BHPCG9 29/06/2017 Put 30.000 5.265 5.265 5.130 10 150 5.165
BHPYI8 29/06/2017 Call 31.000 3.425 3.425 0.000   30 3.465
BHPYJ8 29/06/2017 Put 31.000 5.820 5.820 0.000   60 5.715
BHPKI8 29/06/2017 Call 32.000 3.030 3.030 0.000   40 3.065
BHPKJ8 29/06/2017 Put 32.000 6.430 6.430 0.000   230 6.310
BHPJX8 29/06/2017 Call 33.000 2.680 2.680 0.000   70 2.705
BHPJY8 29/06/2017 Put 33.000 7.060 7.060 0.000   28 6.930
BHPK68 29/06/2017 Call 34.000 2.350 2.350 0.000   70 2.370
BHPK78 29/06/2017 Put 34.000 7.730 7.730 0.000   0 7.590
BHPK48 29/06/2017 Call 35.000 2.075 2.075 0.000   80 2.090
BHPK58 29/06/2017 Put 35.000 8.420 8.420 0.000   0 8.275
BHPJZ8 29/06/2017 Call 36.000 1.815 1.815 0.000   70 1.825
BHPK18 29/06/2017 Put 36.000 9.140 9.140 0.000   10 8.985
BHPK28 29/06/2017 Call 37.000 1.590 1.590 0.000   40 1.595
BHPK38 29/06/2017 Put 37.000 9.885 9.885 0.000   39 9.725
BHPKC8 29/06/2017 Call 38.000 1.385 1.385 0.000   20 1.390
BHPKD8 29/06/2017 Put 38.000 10.650 10.650 0.000   6 10.485
BHPKE8 29/06/2017 Call 39.000 1.195 1.195 0.000   0 1.200
BHPKF8 29/06/2017 Put 39.000 11.440 11.440 0.000   0 11.270
BHPKA8 29/06/2017 Call 40.000 1.040 1.040 0.000   0 1.050
BHPKB8 29/06/2017 Put 40.000 12.245 12.245 0.000   0 12.075
BHPK88 29/06/2017 Call 41.000 0.900 0.900 0.000   0 0.905
BHPK98 29/06/2017 Put 41.000 13.075 13.075 0.000   0 12.890
BHPLH8 29/06/2017 Call 42.000 0.775 0.775 0.000   0 0.780
BHPLI8 29/06/2017 Put 42.000 13.915 13.915 0.000   0 13.730
BHPM78 29/06/2017 Call 43.000 0.675 0.675 0.000   0 0.675
BHPM88 29/06/2017 Put 43.000 14.785 14.785 0.000   0 14.585
BHPTG8 29/06/2017 Call 44.000 0.575 0.575 0.000   0 0.580
BHPTH8 29/06/2017 Put 44.000 15.675 15.675 0.000   0 15.465
BHPMJ7 21/12/2017 Call 23.000 8.210 8.210 0.000   20 8.300
BHPMK7 21/12/2017 Put 23.000 2.755 2.755 0.000   110 2.635
BHPIY7 21/12/2017 Call 24.000 7.490 7.490 0.000   0 7.570
BHPIZ7 21/12/2017 Put 24.000 3.105 3.105 0.000   60 2.970
BHPIM7 21/12/2017 Call 25.000 6.815 6.815 0.000   0 6.895
BHPIP7 21/12/2017 Put 25.000 3.500 3.500 0.000   120 3.350
BHPIQ7 21/12/2017 Call 26.000 6.180 6.180 0.000   0 6.255
BHPIR7 21/12/2017 Put 26.000 3.900 3.900 0.000   70 3.745
BHPIS7 21/12/2017 Call 27.000 5.605 5.605 0.000   0 5.670
BHPIT7 21/12/2017 Put 27.000 4.365 4.365 0.000   70 4.210
BHPIU7 21/12/2017 Call 28.000 5.065 5.065 0.000   0 5.120
BHPIX7 21/12/2017 Put 28.000 4.835 4.835 0.000   85 4.690
BHPIG7 21/12/2017 Call 29.000 4.565 4.565 0.000   0 4.610
BHPIH7 21/12/2017 Put 29.000 5.345 5.345 0.000 25 40 5.200
BHPII7 21/12/2017 Call 30.000 4.110 4.110 0.000   0 4.150
BHPIJ7 21/12/2017 Put 30.000 5.885 5.885 0.000   0 5.745
BHPJ17 21/12/2017 Call 31.000 3.685 3.685 0.000   0 3.725
BHPJ27 21/12/2017 Put 31.000 6.445 6.445 0.000   0 6.295
BHPIK7 21/12/2017 Call 32.000 3.295 3.295 0.000   50 3.330
BHPIL7 21/12/2017 Put 32.000 7.055 7.055 0.000   60 6.900
BHPJ57 21/12/2017 Call 33.000 2.950 2.950 0.000   70 2.985
BHPJM7 21/12/2017 Put 33.000 7.665 7.665 0.000   313 7.500
BHPJV7 21/12/2017 Call 34.000 2.615 2.615 0.000   80 2.645
BHPJW7 21/12/2017 Put 34.000 8.330 8.330 0.000   0 8.165
BHPS47 21/12/2017 Call 35.000 2.335 2.335 0.000   60 2.360
BHPS57 21/12/2017 Put 35.000 9.005 9.005 0.000   0 8.830
BHPTN7 21/12/2017 Call 36.000 2.060 2.060 0.000   90 2.090
BHPTO7 21/12/2017 Put 36.000 9.715 9.715 0.000   0 9.545
BHPUG7 21/12/2017 Call 37.000 1.800 1.800 0.000   70 1.835
BHPUH7 21/12/2017 Put 37.000 10.440 10.440 0.000   10 10.265
BHPW27 21/12/2017 Call 38.000 1.560 1.560 1.550 60 30 1.610
BHPW37 21/12/2017 Put 38.000 11.190 11.190 0.000   0 11.015

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.