Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
BHP 33.740 Up 0.100 33.700 33.770 33.600 33.850 33.430 5,625,366 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPXV8 30/10/2014 Call 0.010 33.745 33.745 0.000   4,107 33.745
BHPZA8 30/10/2014 Call 0.110 33.630 33.630 0.000   2,590 33.630
BHPZB8 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPXO7 30/10/2014 Call 25.000 8.750 8.750 0.000   0 8.750
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   3,170 0.000
BHPFS9 30/10/2014 Call 28.510 5.245 5.245 0.000   0 5.245
BHPFT9 30/10/2014 Put 28.510 0.001 0.001 0.000   0 0.001
BHPEW9 30/10/2014 Call 29.000 4.760 4.760 0.000   0 4.760
BHPEX9 30/10/2014 Put 29.000 0.002 0.002 0.000   1,350 0.002
BHPFV9 30/10/2014 Call 29.010 4.750 4.750 0.000   0 4.750
BHPFU9 30/10/2014 Put 29.010 0.003 0.003 0.000   0 0.003
BHPW58 30/10/2014 Call 29.500 4.265 4.265 0.000   0 4.265
BHPW68 30/10/2014 Put 29.500 0.005 0.005 0.010 7,000 13,953 0.005
BHPVY8 30/10/2014 Call 29.510 4.255 4.255 0.000   0 4.255
BHPVZ8 30/10/2014 Put 29.510 0.005 0.005 0.000   0 0.005
BHPDM9 30/10/2014 Call 30.000 3.770 3.770 0.000   0 3.770
BHPDN9 30/10/2014 Put 30.000 0.009 0.009 0.000   2,898 0.009
BHPXW8 30/10/2014 Call 30.010 3.760 3.760 0.000   0 3.760
BHPXY8 30/10/2014 Put 30.010 0.009 0.009 0.000   1,250 0.009
BHPB99 30/10/2014 Call 30.500 3.275 3.275 0.000   0 3.275
BHPBF9 30/10/2014 Put 30.500 0.015 0.015 0.000   1,510 0.015
BHPY18 30/10/2014 Call 30.510 3.265 3.265 0.000   0 3.265
BHPXZ8 30/10/2014 Put 30.510 0.015 0.015 0.000   800 0.015
BHPW48 30/10/2014 Call 31.000 2.780 2.780 0.000   284 2.780
BHPW38 30/10/2014 Put 31.000 0.020 0.020 0.000   4,435 0.020
BHPVX8 30/10/2014 Call 31.010 2.770 2.770 0.000   0 2.770
BHPVW8 30/10/2014 Put 31.010 0.020 0.020 0.000   640 0.020
BHPW18 30/10/2014 Call 31.500 2.290 2.290 0.000   0 2.290
BHPW28 30/10/2014 Put 31.500 0.030 0.030 0.000   2,192 0.030
BHPVU8 30/10/2014 Call 31.510 2.280 2.280 0.000   250 2.280
BHPVV8 30/10/2014 Put 31.510 0.030 0.030 0.000   855 0.030
BHPG38 30/10/2014 Call 32.000 1.805 1.805 0.000   90 1.805
BHPG48 30/10/2014 Put 32.000 0.050 0.050 0.060 40 3,198 0.050
BHPGT8 30/10/2014 Call 32.010 1.795 1.795 0.000   61 1.795
BHPGU8 30/10/2014 Put 32.010 0.050 0.050 0.065 160 1,556 0.050
BHPFW8 30/10/2014 Call 32.500 1.340 1.340 0.000   2,530 1.340
BHPFX8 30/10/2014 Put 32.500 0.085 0.085 0.070 250 4,440 0.085
BHPY28 30/10/2014 Call 32.510 1.330 1.330 0.000   569 1.330
BHPY38 30/10/2014 Put 32.510 0.085 0.085 0.080 80 683 0.085
BHPF78 30/10/2014 Call 33.000 0.910 0.910 0.755 770 2,390 0.910
BHPF88 30/10/2014 Put 33.000 0.155 0.155 0.130 1,508 7,636 0.155
BHPGW8 30/10/2014 Call 33.010 0.900 0.900 0.000   1,253 0.900
BHPGV8 30/10/2014 Put 33.010 0.155 0.155 0.160 280 1,412 0.155
BHPZ67 30/10/2014 Call 33.500 0.545 0.545 0.000   5,160 0.545
BHPZ77 30/10/2014 Put 33.500 0.295 0.295 0.270 195 7,863 0.295
BHPY58 30/10/2014 Call 33.510 0.540 0.540 0.425 70 645 0.540
BHPY48 30/10/2014 Put 33.510 0.295 0.295 0.420 20 2,125 0.295
BHPX57 30/10/2014 Call 34.000 0.285 0.285 0.210 1,547 4,300 0.285
BHPX67 30/10/2014 Put 34.000 0.535 0.535 0.670 184 3,360 0.535
BHPMD8 30/10/2014 Call 34.010 0.280 0.280 0.245 20 2,958 0.280
BHPME8 30/10/2014 Put 34.010 0.540 0.540 0.610 120 2,634 0.540
BHPVP7 30/10/2014 Call 34.500 0.130 0.130 0.110 1,030 7,709 0.130
BHPVQ7 30/10/2014 Put 34.500 0.880 0.880 0.980 110 8,966 0.880
BHPTJ8 30/10/2014 Call 34.510 0.125 0.125 0.090 540 4,031 0.125
BHPTI8 30/10/2014 Put 34.510 0.885 0.885 0.000 100 1,625 0.885
BHPVD7 30/10/2014 Call 35.000 0.055 0.055 0.030 600 7,817 0.055
BHPVE7 30/10/2014 Put 35.000 1.310 1.310 0.000 70 4,518 1.310
BHPM68 30/10/2014 Call 35.010 0.055 0.055 0.000   889 0.055
BHPM58 30/10/2014 Put 35.010 1.315 1.315 1.280 150 2,801 1.315
BHPVR7 30/10/2014 Call 35.500 0.025 0.025 0.000   9,744 0.025
BHPVS7 30/10/2014 Put 35.500 1.780 1.780 0.000 100 6,803 1.780
BHPW88 30/10/2014 Call 35.510 0.025 0.025 0.010 100 2,106 0.025
BHPW78 30/10/2014 Put 35.510 1.785 1.785 0.000   4,840 1.785
BHPV97 30/10/2014 Call 36.000 0.010 0.010 0.000   10,585 0.010
BHPVA7 30/10/2014 Put 36.000 2.270 2.270 0.000   2,212 2.270
BHPMF8 30/10/2014 Call 36.010 0.010 0.010 0.000   5,006 0.010
BHPMG8 30/10/2014 Put 36.010 2.270 2.270 1.830 300 11,178 2.270
BHPVT7 30/10/2014 Call 36.500 0.005 0.005 0.000   8,656 0.005
BHPVU7 30/10/2014 Put 36.500 2.765 2.765 0.000   2,199 2.765
BHPMI8 30/10/2014 Call 36.510 0.005 0.005 0.000   1,730 0.005
BHPMH8 30/10/2014 Put 36.510 2.765 2.765 0.000   3,974 2.765
BHPVF7 30/10/2014 Call 37.000 0.003 0.003 0.000   17,414 0.003
BHPVG7 30/10/2014 Put 37.000 3.260 3.260 0.000   1,067 3.260
BHPM98 30/10/2014 Call 37.010 0.003 0.003 0.000   4,881 0.003
BHPMA8 30/10/2014 Put 37.010 3.260 3.260 4.450 400 2,489 3.260
BHPVL7 30/10/2014 Call 37.500 0.002 0.002 0.005 70 15,411 0.002
BHPVM7 30/10/2014 Put 37.500 3.760 3.760 0.000   250 3.760
BHPMC8 30/10/2014 Call 37.510 0.002 0.002 0.000   1,991 0.002
BHPMB8 30/10/2014 Put 37.510 3.760 3.760 0.000   2,687 3.760
BHPV57 30/10/2014 Call 38.000 0.001 0.001 0.000   6,792 0.001
BHPV67 30/10/2014 Put 38.000 4.260 4.260 0.000   1,450 4.260
BHPKY8 30/10/2014 Call 38.010 0.001 0.001 0.000   4,936 0.001
BHPKZ8 30/10/2014 Put 38.010 4.260 4.260 0.000 50 2,444 4.260
BHPVN7 30/10/2014 Call 38.500 0.000 0.000 0.000   15,001 0.000
BHPVO7 30/10/2014 Put 38.500 4.760 4.760 0.000   751 4.760
BHPRZ8 30/10/2014 Call 38.510 0.000 0.000 0.000   2,331 0.000
BHPRY8 30/10/2014 Put 38.510 4.755 4.755 0.000 92 2,668 4.755
BHPV77 30/10/2014 Call 39.000 0.000 0.000 0.000   4,303 0.000
BHPV87 30/10/2014 Put 39.000 5.260 5.260 0.000   0 5.260
BHPL28 30/10/2014 Call 39.010 0.000 0.000 0.000   5,991 0.000
BHPL18 30/10/2014 Put 39.010 5.255 5.255 0.000   481 5.255
BHPVH7 30/10/2014 Call 39.500 0.000 0.000 0.000   3,023 0.000
BHPVI7 30/10/2014 Put 39.500 5.760 5.760 0.000   200 5.760
BHPLN8 30/10/2014 Call 39.510 0.000 0.000 0.000   1,926 0.000
BHPLO8 30/10/2014 Put 39.510 5.755 5.755 0.000   1,008 5.755
BHPV17 30/10/2014 Call 40.000 0.000 0.000 0.000   6,315 0.000
BHPV27 30/10/2014 Put 40.000 6.260 6.260 0.000   0 6.260
BHPBG8 30/10/2014 Call 40.010 0.000 0.000 0.000   2,448 0.000
BHPBF8 30/10/2014 Put 40.010 6.255 6.255 0.000   832 6.255
BHPVJ7 30/10/2014 Call 40.500 0.000 0.000 0.000   1,048 0.000
BHPVK7 30/10/2014 Put 40.500 6.760 6.760 0.000   0 6.760
BHPLM8 30/10/2014 Call 40.510 0.000 0.000 0.000   1,202 0.000
BHPLL8 30/10/2014 Put 40.510 6.755 6.755 0.000   1,322 6.755
BHPV37 30/10/2014 Call 41.000 0.000 0.000 0.000   940 0.000
BHPV47 30/10/2014 Put 41.000 7.260 7.260 0.000   0 7.260
BHPBH8 30/10/2014 Call 41.010 0.000 0.000 0.000   220 0.000
BHPBI8 30/10/2014 Put 41.010 7.255 7.255 0.000   608 7.255
BHPVB7 30/10/2014 Call 41.500 0.000 0.000 0.000   140 0.000
BHPVC7 30/10/2014 Put 41.500 7.760 7.760 0.000   0 7.760
BHPS18 30/10/2014 Call 41.510 0.000 0.000 0.000   5 0.000
BHPS28 30/10/2014 Put 41.510 7.755 7.755 0.000   224 7.755
BHPVV7 30/10/2014 Call 42.000 0.000 0.000 0.000   2,497 0.000
BHPVW7 30/10/2014 Put 42.000 8.260 8.260 0.000   0 8.260
BHPS48 30/10/2014 Call 42.010 0.000 0.000 0.000   61 0.000
BHPS38 30/10/2014 Put 42.010 8.260 8.260 0.000   465 8.260
BHPMP8 30/10/2014 Call 42.500 0.000 0.000 0.000   1,200 0.000
BHPMQ8 30/10/2014 Put 42.500 8.760 8.760 0.000   0 8.760
BHPLJ8 30/10/2014 Call 42.510 0.000 0.000 0.000   350 0.000
BHPLK8 30/10/2014 Put 42.510 8.755 8.755 0.000   10 8.755
BHPY17 30/10/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPXZ7 30/10/2014 Put 43.000 9.260 9.260 0.000   0 9.260
BHPZD8 30/10/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZC8 30/10/2014 Put 50.010 16.250 16.250 0.000   170 16.250
BHPGY9 27/11/2014 Call 0.100 33.640 33.640 0.000   0 33.640
BHPGX9 27/11/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPWD8 27/11/2014 Call 0.110 33.630 33.630 0.000   1,000 33.630
BHPWE8 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPCR8 27/11/2014 Call 24.000 9.805 9.805 0.000   0 9.805
BHPCS8 27/11/2014 Put 24.000 0.006 0.006 0.000   55 0.006
BHPCV8 27/11/2014 Call 24.500 9.310 9.310 0.000   0 9.310
BHPCW8 27/11/2014 Put 24.500 0.008 0.008 0.000   0 0.008
BHPCU8 27/11/2014 Call 25.000 8.815 8.815 0.000   0 8.815
BHPCT8 27/11/2014 Put 25.000 0.010 0.010 0.000   802 0.010
BHPDS9 27/11/2014 Call 28.010 5.865 5.865 0.000   0 5.865
BHPDT9 27/11/2014 Put 28.010 0.055 0.055 0.000   200 0.055
BHPDV9 27/11/2014 Call 28.510 5.380 5.380 0.000   0 5.380
BHPDU9 27/11/2014 Put 28.510 0.070 0.070 0.000   0 0.070
BHPD89 27/11/2014 Call 29.000 4.915 4.915 0.000   0 4.915
BHPD99 27/11/2014 Put 29.000 0.090 0.090 0.000 300 1,319 0.090
BHPDW9 27/11/2014 Call 29.010 4.905 4.905 0.000   0 4.905
BHPDX9 27/11/2014 Put 29.010 0.090 0.090 0.000   0 0.090
BHPEY9 27/11/2014 Call 29.500 4.435 4.435 0.000   0 4.435
BHPEZ9 27/11/2014 Put 29.500 0.110 0.110 0.000   640 0.110
BHPDZ9 27/11/2014 Call 29.510 4.425 4.425 0.000   0 4.425
BHPDY9 27/11/2014 Put 29.510 0.110 0.110 0.000   20 0.110
BHPDL9 27/11/2014 Call 30.000 3.960 3.960 0.000   0 3.960
BHPDK9 27/11/2014 Put 30.000 0.135 0.135 0.000 60 3,921 0.135
BHPBG9 27/11/2014 Call 30.500 3.485 3.485 0.000   0 3.485
BHPBH9 27/11/2014 Put 30.500 0.170 0.170 0.000   610 0.170
BHPZL8 27/11/2014 Call 31.000 3.025 3.025 0.000   490 3.025
BHPZM8 27/11/2014 Put 31.000 0.210 0.210 0.000   4,248 0.210
BHPGY8 27/11/2014 Call 31.010 3.015 3.015 0.000   250 3.015
BHPGX8 27/11/2014 Put 31.010 0.210 0.210 0.000   1,580 0.210
BHPYQ8 27/11/2014 Call 31.500 2.575 2.575 0.000   140 2.575
BHPYR8 27/11/2014 Put 31.500 0.265 0.265 0.240 220 1,119 0.265
BHPG58 27/11/2014 Call 32.000 2.150 2.150 0.000   524 2.150
BHPG68 27/11/2014 Put 32.000 0.340 0.340 0.390 40 8,185 0.340
BHPGZ8 27/11/2014 Call 32.010 2.140 2.140 0.000   60 2.140
BHPI18 27/11/2014 Put 32.010 0.340 0.340 0.000   3,854 0.340
BHPFY8 27/11/2014 Call 32.500 1.745 1.745 0.000   955 1.745
BHPFZ8 27/11/2014 Put 32.500 0.440 0.440 0.430 30 1,980 0.440
BHPF98 27/11/2014 Call 33.000 1.375 1.375 1.380 400 2,176 1.375
BHPFF8 27/11/2014 Put 33.000 0.575 0.575 0.640 28 1,885 0.575
BHPI38 27/11/2014 Call 33.010 1.370 1.370 0.000   110 1.370
BHPI28 27/11/2014 Put 33.010 0.570 0.570 0.000   935 0.570
BHPF58 27/11/2014 Call 33.500 1.050 1.050 1.070 160 4,728 1.050
BHPF68 27/11/2014 Put 33.500 0.745 0.745 0.710 186 2,178 0.745
BHPTK8 27/11/2014 Call 33.510 1.040 1.040 0.000   70 1.040
BHPTL8 27/11/2014 Put 33.510 0.745 0.745 0.800 40 540 0.745
BHPDK8 27/11/2014 Call 34.000 0.770 0.770 0.815 279 4,175 0.770
BHPDL8 27/11/2014 Put 34.000 0.965 0.965 0.925 35 2,497 0.965
BHPTN8 27/11/2014 Call 34.010 0.765 0.765 0.000   488 0.765
BHPTM8 27/11/2014 Put 34.010 0.960 0.960 0.950 325 1,255 0.960
BHPDS8 27/11/2014 Call 34.500 0.540 0.540 0.550 32 7,235 0.540
BHPDT8 27/11/2014 Put 34.500 1.235 1.235 0.000   3,877 1.235
BHPTO8 27/11/2014 Call 34.510 0.540 0.540 0.000   740 0.540
BHPTP8 27/11/2014 Put 34.510 1.230 1.230 0.000   1,956 1.230
BHPDQ8 27/11/2014 Call 35.000 0.365 0.365 0.380 280 6,592 0.365
BHPDR8 27/11/2014 Put 35.000 1.555 1.555 0.000 30 4,661 1.555
BHPSN8 27/11/2014 Call 35.010 0.365 0.365 0.305 70 785 0.365
BHPSO8 27/11/2014 Put 35.010 1.545 1.545 0.000 100 1,841 1.545
BHPEM8 27/11/2014 Call 35.500 0.235 0.235 0.000   3,952 0.235
BHPEN8 27/11/2014 Put 35.500 1.925 1.925 0.000   2,451 1.925
BHPUJ8 27/11/2014 Call 35.510 0.235 0.235 0.390 200 1,256 0.235
BHPUK8 27/11/2014 Put 35.510 1.910 1.910 0.000   1,619 1.910
BHPDM8 27/11/2014 Call 36.000 0.150 0.150 0.150 100 11,880 0.150
BHPDN8 27/11/2014 Put 36.000 2.340 2.340 2.220 200 1,526 2.340
BHPTS8 27/11/2014 Call 36.010 0.145 0.145 0.000   1,437 0.145
BHPTT8 27/11/2014 Put 36.010 2.320 2.320 0.000   768 2.320
BHPEO8 27/11/2014 Call 36.500 0.090 0.090 0.105 270 5,280 0.090
BHPEP8 27/11/2014 Put 36.500 2.790 2.790 0.000   2,343 2.790
BHPTV8 27/11/2014 Call 36.510 0.090 0.090 0.000   1,032 0.090
BHPTU8 27/11/2014 Put 36.510 2.760 2.760 0.000 100 1,380 2.760
BHPD48 27/11/2014 Call 37.000 0.050 0.050 0.000   6,368 0.050
BHPD58 27/11/2014 Put 37.000 3.270 3.270 0.000   756 3.270
BHPTW8 27/11/2014 Call 37.010 0.055 0.055 0.000   702 0.055
BHPTX8 27/11/2014 Put 37.010 3.230 3.230 2.510 200 975 3.230
BHPDY8 27/11/2014 Call 37.500 0.030 0.030 0.000   2,478 0.030
BHPDZ8 27/11/2014 Put 37.500 3.760 3.760 0.000   46 3.760
BHPTZ8 27/11/2014 Call 37.510 0.030 0.030 0.000   900 0.030
BHPTY8 27/11/2014 Put 37.510 3.710 3.710 0.000   1,097 3.710
BHPD28 27/11/2014 Call 38.000 0.015 0.015 0.000   4,807 0.015
BHPD38 27/11/2014 Put 38.000 4.260 4.260 0.000   2,500 4.260
BHPL38 27/11/2014 Call 38.010 0.020 0.020 0.000   449 0.020
BHPL48 27/11/2014 Put 38.010 4.200 4.200 0.000 100 495 4.200
BHPDW8 27/11/2014 Call 38.500 0.010 0.010 0.000   11,397 0.010
BHPDX8 27/11/2014 Put 38.500 4.760 4.760 0.000   0 4.760
BHPU38 27/11/2014 Call 38.510 0.010 0.010 0.000   310 0.010
BHPU48 27/11/2014 Put 38.510 4.695 4.695 0.000   10 4.695
BHPD88 27/11/2014 Call 39.000 0.005 0.005 0.000   9,363 0.005
BHPD98 27/11/2014 Put 39.000 5.260 5.260 0.000   0 5.260
BHPL68 27/11/2014 Call 39.010 0.005 0.005 0.000   543 0.005
BHPL58 27/11/2014 Put 39.010 5.190 5.190 0.000   288 5.190
BHPDU8 27/11/2014 Call 39.500 0.003 0.003 0.000   2,644 0.003
BHPDV8 27/11/2014 Put 39.500 5.760 5.760 0.000   0 5.760
BHPZ28 27/11/2014 Call 39.510 0.003 0.003 0.000   0 0.003
BHPZ38 27/11/2014 Put 39.510 5.680 5.680 0.000   275 5.680
BHPD68 27/11/2014 Call 40.000 0.001 0.001 0.000   2,767 0.001
BHPD78 27/11/2014 Put 40.000 6.260 6.260 0.000   0 6.260
BHPMO8 27/11/2014 Call 40.010 0.002 0.002 0.000   2,244 0.002
BHPMN8 27/11/2014 Put 40.010 6.175 6.175 0.000   249 6.175
BHPDO8 27/11/2014 Call 40.500 0.001 0.001 0.000   928 0.001
BHPDP8 27/11/2014 Put 40.500 6.760 6.760 0.000   0 6.760
BHPY88 27/11/2014 Call 40.510 0.001 0.001 0.000   0 0.001
BHPY98 27/11/2014 Put 40.510 6.670 6.670 0.000   1,003 6.670
BHPEK8 27/11/2014 Call 41.000 0.000 0.000 0.000   215 0.000
BHPEL8 27/11/2014 Put 41.000 7.260 7.260 0.000   0 7.260
BHPYB8 27/11/2014 Call 41.010 0.000 0.000 0.000   0 0.000
BHPYA8 27/11/2014 Put 41.010 7.170 7.170 0.000   0 7.170
BHPLY8 27/11/2014 Call 41.500 0.000 0.000 0.000   221 0.000
BHPLZ8 27/11/2014 Put 41.500 7.760 7.760 0.000   0 7.760
BHPM38 27/11/2014 Call 42.000 0.000 0.000 0.000   0 0.000
BHPM48 27/11/2014 Put 42.000 8.260 8.260 0.000   0 8.260
BHPYC8 27/11/2014 Call 42.010 0.000 0.000 0.000   0 0.000
BHPYD8 27/11/2014 Put 42.010 8.165 8.165 0.000   237 8.165
BHPMR8 27/11/2014 Call 42.500 0.000 0.000 0.000   100 0.000
BHPMS8 27/11/2014 Put 42.500 8.760 8.760 0.000   0 8.760
BHPT48 27/11/2014 Call 43.000 0.000 0.000 0.000   0 0.000
BHPT58 27/11/2014 Put 43.000 9.260 9.260 0.000   0 9.260
BHPUH8 27/11/2014 Call 43.510 0.000 0.000 0.000   0 0.000
BHPUI8 27/11/2014 Put 43.510 9.685 9.685 0.000   132 9.685
BHPCY8 27/11/2014 Call 44.000 0.000 0.000 0.000   80 0.000
BHPCX8 27/11/2014 Put 44.000 10.260 10.260 0.000   0 10.260
BHPCZ8 27/11/2014 Call 45.000 0.000 0.000 0.000   200 0.000
BHPD18 27/11/2014 Put 45.000 11.275 11.275 0.000   0 11.275
BHPTQ8 27/11/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPTR8 27/11/2014 Put 45.010 11.220 11.220 0.000   0 11.220
BHPZE8 27/11/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPZF8 27/11/2014 Put 50.010 16.155 16.155 0.000   0 16.155
BHPZK8 18/12/2014 Call 0.010 33.865 33.865 0.000   11,000 33.865
BHPEF7 18/12/2014 Call 18.000 15.815 15.815 0.000   0 15.815
BHPEG7 18/12/2014 Put 18.000 0.002 0.002 0.000   140 0.002
BHPEN7 18/12/2014 Call 20.000 13.825 13.825 0.000   0 13.825
BHPEM7 18/12/2014 Put 20.000 0.009 0.009 0.000   12,210 0.009
BHPM37 18/12/2014 Call 22.000 11.850 11.850 0.000   0 11.850
BHPM27 18/12/2014 Put 22.000 0.020 0.020 0.000   310 0.020
BHPK49 18/12/2014 Call 24.000 9.880 9.880 0.000   0 9.880
BHPK39 18/12/2014 Put 24.000 0.045 0.045 0.000   16,826 0.045
BHPK59 18/12/2014 Call 24.010 9.870 9.870 0.000   36 9.870
BHPK69 18/12/2014 Put 24.010 0.045 0.045 0.000   1,083 0.045
BHPVS9 18/12/2014 Call 26.000 7.920 7.920 0.000   0 7.920
BHPVT9 18/12/2014 Put 26.000 0.075 0.075 0.000   1,930 0.075
BHPGP8 18/12/2014 Call 26.500 7.430 7.430 0.000   0 7.430
BHPGQ8 18/12/2014 Put 26.500 0.085 0.085 0.000   1,800 0.085
BHPGO8 18/12/2014 Call 26.510 7.420 7.420 0.000   0 7.420
BHPGN8 18/12/2014 Put 26.510 0.085 0.085 0.000   500 0.085
BHPIV9 18/12/2014 Call 27.000 6.945 6.945 0.000   0 6.945
BHPIW9 18/12/2014 Put 27.000 0.095 0.095 0.000   3,665 0.095
BHPTN7 18/12/2014 Call 27.510 6.450 6.450 0.000   0 6.450
BHPTO7 18/12/2014 Put 27.510 0.110 0.110 0.000   1,000 0.110
BHPBV9 18/12/2014 Call 28.000 5.975 5.975 0.000   0 5.975
BHPBW9 18/12/2014 Put 28.000 0.125 0.125 0.000   1,265 0.125
BHPS17 18/12/2014 Call 28.010 5.965 5.965 0.000   55 5.965
BHPRZ7 18/12/2014 Put 28.010 0.125 0.125 0.000   1,745 0.125
BHPI69 18/12/2014 Call 29.000 5.020 5.020 0.000   0 5.020
BHPI59 18/12/2014 Put 29.000 0.170 0.170 0.000   4,200 0.170
BHPFX9 18/12/2014 Call 29.010 5.010 5.010 0.000   0 5.010
BHPFW9 18/12/2014 Put 29.010 0.170 0.170 0.185 200 361 0.170
BHPF19 18/12/2014 Call 29.500 4.545 4.545 0.000   0 4.545
BHPF29 18/12/2014 Put 29.500 0.195 0.195 0.000   2,325 0.195
BHPFY9 18/12/2014 Call 29.510 4.540 4.540 0.000   0 4.540
BHPFZ9 18/12/2014 Put 29.510 0.195 0.195 0.000   0 0.195
BHPBR9 18/12/2014 Call 30.000 4.085 4.085 0.000   50 4.085
BHPBU9 18/12/2014 Put 30.000 0.235 0.235 0.000   7,684 0.235
BHPG29 18/12/2014 Call 30.010 4.075 4.075 0.000   0 4.075
BHPG19 18/12/2014 Put 30.010 0.235 0.235 0.000   0 0.235
BHPBI9 18/12/2014 Call 30.500 3.630 3.630 0.000   0 3.630
BHPBJ9 18/12/2014 Put 30.500 0.280 0.280 0.000   420 0.280
BHPC49 18/12/2014 Call 31.000 3.190 3.190 0.000   0 3.190
BHPC59 18/12/2014 Put 31.000 0.340 0.340 0.000   1,872 0.340
BHPNT9 18/12/2014 Call 31.010 3.180 3.180 0.000   1,130 3.180
BHPNS9 18/12/2014 Put 31.010 0.340 0.340 0.000   789 0.340
BHPMY7 18/12/2014 Call 31.500 2.765 2.765 0.000   80 2.765
BHPMZ7 18/12/2014 Put 31.500 0.420 0.420 0.000   3,527 0.420
BHPI79 18/12/2014 Call 32.000 2.355 2.355 0.000   747 2.355
BHPI89 18/12/2014 Put 32.000 0.515 0.515 0.000   10,619 0.515
BHPNU9 18/12/2014 Call 32.010 2.345 2.345 0.000   1,047 2.345
BHPNV9 18/12/2014 Put 32.010 0.510 0.510 0.000   3,663 0.510
BHPR79 18/12/2014 Call 32.500 1.970 1.970 0.000   332 1.970
BHPR89 18/12/2014 Put 32.500 0.630 0.630 0.000   3,558 0.630
BHPJ77 18/12/2014 Call 32.510 1.965 1.965 1.860 20 90 1.965
BHPJ67 18/12/2014 Put 32.510 0.630 0.630 0.685 130 670 0.630
BHPBX9 18/12/2014 Call 33.000 1.620 1.620 0.000   540 1.620
BHPBY9 18/12/2014 Put 33.000 0.785 0.785 0.800 90 10,391 0.785
BHPMP9 18/12/2014 Call 33.010 1.615 1.615 0.000   120 1.615
BHPMQ9 18/12/2014 Put 33.010 0.780 0.780 0.000   1,659 0.780
BHPLW9 18/12/2014 Call 33.500 1.305 1.305 1.340 435 4,057 1.305
BHPLX9 18/12/2014 Put 33.500 0.970 0.970 1.040 10 3,217 0.970
BHPJ87 18/12/2014 Call 33.510 1.295 1.295 1.225 20 280 1.295
BHPJ97 18/12/2014 Put 33.510 0.960 0.960 0.000   1,552 0.960
BHPIF9 18/12/2014 Call 34.000 1.025 1.025 0.000   6,963 1.025
BHPI99 18/12/2014 Put 34.000 1.190 1.190 0.000 10 9,422 1.190
BHPMU9 18/12/2014 Call 34.010 1.015 1.015 0.935 30 440 1.015
BHPMR9 18/12/2014 Put 34.010 1.180 1.180 0.000   2,750 1.180
BHPLB9 18/12/2014 Call 34.500 0.785 0.785 0.000   2,868 0.785
BHPLC9 18/12/2014 Put 34.500 1.450 1.450 0.000   3,114 1.450
BHPJB7 18/12/2014 Call 34.510 0.780 0.780 0.730 20 795 0.780
BHPJA7 18/12/2014 Put 34.510 1.440 1.440 0.000   715 1.440
BHPBZ9 18/12/2014 Call 35.000 0.585 0.585 0.000   7,454 0.585
BHPC19 18/12/2014 Put 35.000 1.750 1.750 0.000 70 7,039 1.750
BHPMV9 18/12/2014 Call 35.010 0.580 0.580 0.530 20 2,349 0.580
BHPMW9 18/12/2014 Put 35.010 1.735 1.735 0.000 18 3,105 1.735
BHPLT9 18/12/2014 Call 35.500 0.425 0.425 0.420 20 5,229 0.425
BHPLU9 18/12/2014 Put 35.500 2.085 2.085 0.000   1,875 2.085
BHPL78 18/12/2014 Call 35.510 0.420 0.420 0.000   694 0.420
BHPL88 18/12/2014 Put 35.510 2.065 2.065 2.050 10 1,100 2.065
BHPC29 18/12/2014 Call 36.000 0.305 0.305 0.335 81 7,186 0.305
BHPC39 18/12/2014 Put 36.000 2.460 2.460 0.000   7,546 2.460
BHPMY9 18/12/2014 Call 36.010 0.300 0.300 0.270 20 2,122 0.300
BHPMX9 18/12/2014 Put 36.010 2.430 2.430 0.000   3,636 2.430
BHPLR9 18/12/2014 Call 36.500 0.210 0.210 0.000   1,964 0.210
BHPLS9 18/12/2014 Put 36.500 2.865 2.865 0.000   1,180 2.865
BHPXS8 18/12/2014 Call 36.510 0.210 0.210 0.000   318 0.210
BHPXR8 18/12/2014 Put 36.510 2.825 2.825 0.000   580 2.825
BHPPX9 18/12/2014 Call 37.000 0.145 0.145 0.130 600 10,172 0.145
BHPPY9 18/12/2014 Put 37.000 3.300 3.300 0.000 383 11,444 3.300
BHPMZ9 18/12/2014 Call 37.010 0.145 0.145 0.000   1,412 0.145
BHPN19 18/12/2014 Put 37.010 3.245 3.245 0.000 200 6,088 3.245
BHPLH9 18/12/2014 Call 37.500 0.100 0.100 0.000   4,619 0.100
BHPLQ9 18/12/2014 Put 37.500 3.765 3.765 0.000   1,370 3.765
BHPR68 18/12/2014 Call 37.510 0.100 0.100 0.000   193 0.100
BHPR78 18/12/2014 Put 37.510 3.685 3.685 0.000   920 3.685
BHPME7 18/12/2014 Call 38.000 0.070 0.070 0.000   3,599 0.070
BHPMF7 18/12/2014 Put 38.000 4.260 4.260 0.000   1,012 4.260
BHPN39 18/12/2014 Call 38.010 0.070 0.070 0.070 120 1,673 0.070
BHPN29 18/12/2014 Put 38.010 4.150 4.150 0.000 50 1,007 4.150
BHPLD9 18/12/2014 Call 38.500 0.055 0.055 0.000   3,190 0.055
BHPLE9 18/12/2014 Put 38.500 4.760 4.760 0.000   400 4.760
BHPJB8 18/12/2014 Call 38.510 0.055 0.055 0.000   307 0.055
BHPJA8 18/12/2014 Put 38.510 4.630 4.630 0.000   1,916 4.630
BHPUC7 18/12/2014 Call 39.000 0.040 0.040 0.000   8,714 0.040
BHPUD7 18/12/2014 Put 39.000 5.260 5.260 0.000   0 5.260
BHPLA8 18/12/2014 Call 39.010 0.040 0.040 0.000   1,935 0.040
BHPL98 18/12/2014 Put 39.010 5.120 5.120 0.000   2,207 5.120
BHPLF9 18/12/2014 Call 39.500 0.035 0.035 0.000   1,876 0.035
BHPLG9 18/12/2014 Put 39.500 5.760 5.760 0.000   0 5.760
BHPJC7 18/12/2014 Call 39.510 0.035 0.035 0.000   1,915 0.035
BHPJD7 18/12/2014 Put 39.510 5.615 5.615 0.000   75 5.615
BHPIG9 18/12/2014 Call 40.000 0.030 0.030 0.000   11,784 0.030
BHPIH9 18/12/2014 Put 40.000 6.260 6.260 0.000   2,000 6.260
BHPCR7 18/12/2014 Call 40.010 0.030 0.030 0.000   1,293 0.030
BHPCS7 18/12/2014 Put 40.010 6.115 6.115 0.000   2,496 6.115
BHPKY9 18/12/2014 Call 40.500 0.030 0.030 0.000   1,427 0.030
BHPLA9 18/12/2014 Put 40.500 6.760 6.760 0.000   0 6.760
BHPJF7 18/12/2014 Call 40.510 0.030 0.030 0.000   123 0.030
BHPJE7 18/12/2014 Put 40.510 6.610 6.610 0.000   65 6.610
BHPLD8 18/12/2014 Call 41.000 0.030 0.030 0.000   1,515 0.030
BHPLE8 18/12/2014 Put 41.000 7.260 7.260 0.000   0 7.260
BHPJG7 18/12/2014 Call 41.010 0.030 0.030 0.000   565 0.030
BHPJH7 18/12/2014 Put 41.010 7.110 7.110 0.000   324 7.110
BHPP49 18/12/2014 Call 41.500 0.035 0.035 0.000   2,043 0.035
BHPP89 18/12/2014 Put 41.500 7.760 7.760 0.000   0 7.760
BHPJJ7 18/12/2014 Call 41.510 0.035 0.035 0.000   20 0.035
BHPJI7 18/12/2014 Put 41.510 7.610 7.610 0.000   110 7.610
BHPR98 18/12/2014 Call 42.000 0.035 0.035 0.000   3,420 0.035
BHPRF8 18/12/2014 Put 42.000 8.260 8.260 0.000   0 8.260
BHPGM9 18/12/2014 Call 42.010 0.040 0.040 0.000   1,313 0.040
BHPGN9 18/12/2014 Put 42.010 8.115 8.115 0.000   558 8.115
BHPZX9 18/12/2014 Call 42.500 0.040 0.040 0.000   1,405 0.040
BHPZY9 18/12/2014 Put 42.500 8.760 8.760 0.000   0 8.760
BHPJK7 18/12/2014 Call 42.510 0.040 0.040 0.000   0 0.040
BHPJL7 18/12/2014 Put 42.510 8.620 8.620 0.000   210 8.620
BHPCO9 18/12/2014 Call 43.000 0.045 0.045 0.000   1,450 0.045
BHPCP9 18/12/2014 Put 43.000 9.260 9.260 0.000   0 9.260
BHPN49 18/12/2014 Call 43.010 0.045 0.045 0.000   1,460 0.045
BHPN79 18/12/2014 Put 43.010 9.130 9.130 0.000   688 9.130
BHPQW9 18/12/2014 Call 44.000 0.050 0.050 0.000   381 0.050
BHPQX9 18/12/2014 Put 44.000 10.260 10.260 0.000   0 10.260
BHPIN7 18/12/2014 Call 44.010 0.050 0.050 0.000   0 0.050
BHPIO7 18/12/2014 Put 44.010 10.130 10.130 0.000   3,084 10.130
BHPT97 18/12/2014 Call 45.000 0.055 0.055 0.000   1,665 0.055
BHPTA7 18/12/2014 Put 45.000 11.260 11.260 0.000   0 11.260
BHPCU7 18/12/2014 Call 45.010 0.055 0.055 0.000   400 0.055
BHPCT7 18/12/2014 Put 45.010 11.115 11.115 0.000   185 11.115
BHPS37 18/12/2014 Call 46.000 0.055 0.055 0.000   425 0.055
BHPS27 18/12/2014 Put 46.000 12.260 12.260 0.000   0 12.260
BHPMN7 18/12/2014 Call 46.010 0.055 0.055 0.000   825 0.055
BHPMM7 18/12/2014 Put 46.010 12.095 12.095 0.000   590 12.095
BHPS47 18/12/2014 Call 46.500 0.050 0.050 0.000   200 0.050
BHPS57 18/12/2014 Put 46.500 12.760 12.760 0.000   0 12.760
BHPS97 18/12/2014 Call 47.000 0.050 0.050 0.000   1,000 0.050
BHPS87 18/12/2014 Put 47.000 13.260 13.260 0.000   0 13.260
BHPCV7 18/12/2014 Call 47.010 0.050 0.050 0.000   0 0.050
BHPCW7 18/12/2014 Put 47.010 13.085 13.085 0.000   80 13.085
BHPTQ7 18/12/2014 Call 48.010 0.045 0.045 0.000   100 0.045
BHPTP7 18/12/2014 Put 48.010 14.080 14.080 0.000   0 14.080
BHPYW7 18/12/2014 Call 50.000 0.035 0.035 0.000   352 0.035
BHPYX7 18/12/2014 Put 50.000 16.260 16.260 0.000   0 16.260
BHPIW7 18/12/2014 Call 54.010 0.015 0.015 0.000   0 0.015
BHPIV7 18/12/2014 Put 54.010 20.055 20.055 0.000   106 20.055
BHPZ57 18/12/2014 Call 57.000 0.010 0.010 0.000   162 0.010
BHPZ47 18/12/2014 Put 57.000 23.260 23.260 0.000   0 23.260
BHPN77 18/12/2014 Call 60.000 0.006 0.006 0.006 40 399 0.006
BHPN87 18/12/2014 Put 60.000 26.260 26.260 0.000   0 26.260
BHPRL8 29/01/2015 Call 24.000 9.970 9.970 0.000   0 9.970
BHPRM8 29/01/2015 Put 24.000 0.060 0.060 0.000   1,008 0.060
BHPRO8 29/01/2015 Call 25.000 9.005 9.005 0.000   0 9.005
BHPRN8 29/01/2015 Put 25.000 0.080 0.080 0.000   1,866 0.080
BHPFL9 29/01/2015 Call 27.000 7.080 7.080 0.000   0 7.080
BHPFK9 29/01/2015 Put 27.000 0.145 0.145 0.000   200 0.145
BHPFM9 29/01/2015 Call 27.500 6.610 6.610 0.000   0 6.610
BHPFN9 29/01/2015 Put 27.500 0.170 0.170 0.000   0 0.170
BHPFP9 29/01/2015 Call 28.000 6.140 6.140 0.000   0 6.140
BHPFO9 29/01/2015 Put 28.000 0.195 0.195 0.000   127 0.195
BHPFQ9 29/01/2015 Call 28.500 5.675 5.675 0.000   0 5.675
BHPFR9 29/01/2015 Put 28.500 0.225 0.225 0.000   100 0.225
BHPF39 29/01/2015 Call 29.000 5.225 5.225 0.000   0 5.225
BHPF49 29/01/2015 Put 29.000 0.265 0.265 0.000 30 1,042 0.265
BHPF59 29/01/2015 Call 29.500 4.770 4.770 0.000   0 4.770
BHPF69 29/01/2015 Put 29.500 0.305 0.305 0.000   284 0.305
BHPDO9 29/01/2015 Call 30.000 4.335 4.335 0.000   0 4.335
BHPDP9 29/01/2015 Put 30.000 0.365 0.365 0.390 50 145 0.365
BHPBK9 29/01/2015 Call 30.500 3.900 3.900 0.000   0 3.900
BHPBL9 29/01/2015 Put 30.500 0.430 0.430 0.000   250 0.430
BHPZN8 29/01/2015 Call 31.000 3.490 3.490 0.000   0 3.490
BHPZO8 29/01/2015 Put 31.000 0.515 0.515 0.000   1,827 0.515
BHPG49 29/01/2015 Call 31.010 3.480 3.480 0.000   0 3.480
BHPG39 29/01/2015 Put 31.010 0.505 0.505 0.520 50 190 0.505
BHPYS8 29/01/2015 Call 31.500 3.085 3.085 0.000   0 3.085
BHPYT8 29/01/2015 Put 31.500 0.605 0.605 0.590 100 2,712 0.605
BHPWL8 29/01/2015 Call 32.000 2.705 2.705 0.000   0 2.705
BHPWM8 29/01/2015 Put 32.000 0.725 0.725 0.000   765 0.725
BHPWF8 29/01/2015 Call 32.500 2.345 2.345 0.000   2,002 2.345
BHPWG8 29/01/2015 Put 32.500 0.860 0.860 0.000   2,327 0.860
BHPVQ8 29/01/2015 Call 33.000 2.000 2.000 0.000   1,728 2.000
BHPVR8 29/01/2015 Put 33.000 1.015 1.015 0.000   3,310 1.015
BHPPW8 29/01/2015 Call 33.010 1.995 1.995 0.000   110 1.995
BHPPV8 29/01/2015 Put 33.010 1.010 1.010 0.000 30 1,070 1.010
BHPUD8 29/01/2015 Call 33.500 1.695 1.695 1.690 241 336 1.695
BHPUE8 29/01/2015 Put 33.500 1.210 1.210 0.000   620 1.210
BHPSP8 29/01/2015 Call 34.000 1.410 1.410 1.410 35 2,034 1.410
BHPSQ8 29/01/2015 Put 34.000 1.425 1.425 0.000   1,746 1.425
BHPPX8 29/01/2015 Call 34.010 1.400 1.400 0.000 100 350 1.400
BHPQA8 29/01/2015 Put 34.010 1.405 1.405 0.000   278 1.405
BHPS58 29/01/2015 Call 34.500 1.155 1.155 1.100 10 466 1.155
BHPS68 29/01/2015 Put 34.500 1.670 1.670 0.000   132 1.670
BHPIN9 29/01/2015 Call 34.510            
BHPIO9 29/01/2015 Put 34.510            
BHPR88 29/01/2015 Call 35.000 0.935 0.935 0.000   2,703 0.935
BHPRK8 29/01/2015 Put 35.000 1.950 1.950 0.000   1,842 1.950
BHPQC8 29/01/2015 Call 35.010 0.930 0.930 0.000   130 0.930
BHPQB8 29/01/2015 Put 35.010 1.920 1.920 0.000   100 1.920
BHPPR8 29/01/2015 Call 35.500 0.745 0.745 0.000   621 0.745
BHPPS8 29/01/2015 Put 35.500 2.260 2.260 0.000   236 2.260
BHPXU8 29/01/2015 Call 35.510 0.740 0.740 0.000   220 0.740
BHPXT8 29/01/2015 Put 35.510 2.215 2.215 0.000   140 2.215
BHPN28 29/01/2015 Call 36.000 0.585 0.585 0.000   4,631 0.585
BHPN38 29/01/2015 Put 36.000 2.595 2.595 0.000   683 2.595
BHPQD8 29/01/2015 Call 36.010 0.580 0.580 0.000   1,098 0.580
BHPQE8 29/01/2015 Put 36.010 2.545 2.545 0.000   713 2.545
BHPPT8 29/01/2015 Call 36.500 0.445 0.445 0.000   1,677 0.445
BHPPU8 29/01/2015 Put 36.500 2.965 2.965 0.000   190 2.965
BHPGU9 29/01/2015 Call 36.510 0.445 0.445 0.000   0 0.445
BHPGT9 29/01/2015 Put 36.510 2.895 2.895 0.000   0 2.895
BHPMX8 29/01/2015 Call 37.000 0.340 0.340 0.000   1,378 0.340
BHPMY8 29/01/2015 Put 37.000 3.365 3.365 0.000   40 3.365
BHPQH8 29/01/2015 Call 37.010 0.340 0.340 0.000 200 1,390 0.340
BHPQF8 29/01/2015 Put 37.010 3.275 3.275 0.000   451 3.275
BHPP38 29/01/2015 Call 37.500 0.255 0.255 0.000   489 0.255
BHPP48 29/01/2015 Put 37.500 3.795 3.795 0.000   10 3.795
BHPPL8 29/01/2015 Call 38.000 0.190 0.190 0.000   1,883 0.190
BHPPM8 29/01/2015 Put 38.000 4.265 4.265 0.000   0 4.265
BHPP58 29/01/2015 Call 38.500 0.140 0.140 0.000   120 0.140
BHPP68 29/01/2015 Put 38.500 4.760 4.760 0.000   61 4.760
BHPPN8 29/01/2015 Call 39.000 0.100 0.100 0.000   260 0.100
BHPPO8 29/01/2015 Put 39.000 5.260 5.260 0.000   0 5.260
BHPP18 29/01/2015 Call 39.500 0.075 0.075 0.000   571 0.075
BHPP28 29/01/2015 Put 39.500 5.760 5.760 0.000   0 5.760
BHPZ58 29/01/2015 Call 39.510 0.075 0.075 0.000   0 0.075
BHPZ48 29/01/2015 Put 39.510 5.520 5.520 0.000   0 5.520
BHPP98 29/01/2015 Call 40.000 0.055 0.055 0.000   175 0.055
BHPPK8 29/01/2015 Put 40.000 6.260 6.260 0.000   0 6.260
BHPYO8 29/01/2015 Call 40.010 0.055 0.055 0.000   0 0.055
BHPYP8 29/01/2015 Put 40.010 6.010 6.010 0.000   100 6.010
BHPNY8 29/01/2015 Call 40.500 0.040 0.040 0.000   46 0.040
BHPNZ8 29/01/2015 Put 40.500 6.760 6.760 0.000   0 6.760
BHPP78 29/01/2015 Call 41.000 0.025 0.025 0.000   160 0.025
BHPP88 29/01/2015 Put 41.000 7.260 7.260 0.000   0 7.260
BHPN48 29/01/2015 Call 41.500 0.020 0.020 0.000   94 0.020
BHPN58 29/01/2015 Put 41.500 7.760 7.760 0.000   0 7.760
BHPPP8 29/01/2015 Call 42.000 0.015 0.015 0.000   0 0.015
BHPPQ8 29/01/2015 Put 42.000 8.260 8.260 0.000   0 8.260
BHPMZ8 29/01/2015 Call 42.500 0.009 0.009 0.000   15 0.009
BHPN18 29/01/2015 Put 42.500 8.760 8.760 0.000   0 8.760
BHPT68 29/01/2015 Call 43.000 0.006 0.006 0.000   0 0.006
BHPT78 29/01/2015 Put 43.000 9.260 9.260 0.000   0 9.260
BHPRP8 29/01/2015 Call 44.000 0.003 0.003 0.000   0 0.003
BHPRT8 29/01/2015 Put 44.000 10.260 10.260 0.000   0 10.260
BHPRV8 29/01/2015 Call 44.500 0.002 0.002 0.000   0 0.002
BHPRU8 29/01/2015 Put 44.500 10.760 10.760 0.000   0 10.760
BHPRW8 29/01/2015 Call 45.000 0.001 0.001 0.000   0 0.001
BHPRX8 29/01/2015 Put 45.000 11.260 11.260 0.000   0 11.260
BHPXP8 29/01/2015 Call 67.510 0.000 0.000 0.000   0 0.000
BHPXQ8 29/01/2015 Put 67.510 33.280 33.280 0.000   0 33.280
BHPI39 26/02/2015 Call 24.000 10.050 10.050 0.000   0 10.050
BHPI29 26/02/2015 Put 24.000 0.105 0.105 0.000   0 0.105
BHPGZ9 26/02/2015 Call 25.000 9.090 9.090 0.000   0 9.090
BHPI19 26/02/2015 Put 25.000 0.135 0.135 0.000   0 0.135
BHPF79 26/02/2015 Call 29.000 5.390 5.390 0.000   0 5.390
BHPF89 26/02/2015 Put 29.000 0.375 0.375 0.000   30 0.375
BHPF99 26/02/2015 Call 29.500 4.955 4.955 0.000   0 4.955
BHPFF9 26/02/2015 Put 29.500 0.430 0.430 0.000   0 0.430
BHPDQ9 26/02/2015 Call 30.000 4.515 4.515 0.000   700 4.515
BHPDR9 26/02/2015 Put 30.000 0.490 0.490 0.000   560 0.490
BHPBM9 26/02/2015 Call 30.500 4.100 4.100 0.000   0 4.100
BHPBO9 26/02/2015 Put 30.500 0.570 0.570 0.000   70 0.570
BHPZP8 26/02/2015 Call 31.000 3.690 3.690 0.000   0 3.690
BHPZQ8 26/02/2015 Put 31.000 0.655 0.655 0.000   348 0.655
BHPG69 26/02/2015 Call 31.010 3.685 3.685 0.000   0 3.685
BHPG59 26/02/2015 Put 31.010 0.650 0.650 0.000   10 0.650
BHPYU8 26/02/2015 Call 31.500 3.305 3.305 0.000   80 3.305
BHPYV8 26/02/2015 Put 31.500 0.770 0.770 0.000   1,164 0.770
BHPWN8 26/02/2015 Call 32.000 2.925 2.925 0.000   272 2.925
BHPWO8 26/02/2015 Put 32.000 0.890 0.890 0.000   350 0.890
BHPWH8 26/02/2015 Call 32.500 2.580 2.580 0.000   240 2.580
BHPWI8 26/02/2015 Put 32.500 1.045 1.045 0.000   296 1.045
BHPVS8 26/02/2015 Call 33.000 2.250 2.250 0.000   247 2.250
BHPVT8 26/02/2015 Put 33.000 1.210 1.210 0.000   2,121 1.210
BHPVG8 26/02/2015 Call 33.500 1.945 1.945 0.000   124 1.945
BHPVH8 26/02/2015 Put 33.500 1.410 1.410 0.000   180 1.410
BHPUR8 26/02/2015 Call 34.000 1.665 1.665 0.000   60 1.665
BHPUS8 26/02/2015 Put 34.000 1.630 1.630 0.000   2,140 1.630
BHPVE8 26/02/2015 Call 34.500 1.405 1.405 0.000   234 1.405
BHPVF8 26/02/2015 Put 34.500 1.870 1.870 0.000   155 1.870
BHPUV8 26/02/2015 Call 35.000 1.180 1.180 0.000   84 1.180
BHPUW8 26/02/2015 Put 35.000 2.150 2.150 0.000   179 2.150
BHPXA8 26/02/2015 Call 35.010 1.175 1.175 0.000   20 1.175
BHPXK8 26/02/2015 Put 35.010 2.110 2.110 0.000   230 2.110
BHPVK8 26/02/2015 Call 35.500 0.975 0.975 0.000   678 0.975
BHPVL8 26/02/2015 Put 35.500 2.455 2.455 0.000   30 2.455
BHPUX8 26/02/2015 Call 36.000 0.795 0.795 0.000   146 0.795
BHPV58 26/02/2015 Put 36.000 2.785 2.785 0.000   0 2.785
BHPXM8 26/02/2015 Call 36.010 0.795 0.795 0.000   87 0.795
BHPXL8 26/02/2015 Put 36.010 2.725 2.725 0.000   40 2.725
BHPVI8 26/02/2015 Call 36.500 0.645 0.645 0.000   37 0.645
BHPVJ8 26/02/2015 Put 36.500 3.145 3.145 0.000   0 3.145
BHPVA8 26/02/2015 Call 37.000 0.515 0.515 0.000   325 0.515
BHPVB8 26/02/2015 Put 37.000 3.525 3.525 0.000   0 3.525
BHPXN8 26/02/2015 Call 37.010 0.515 0.515 0.000   20 0.515
BHPXO8 26/02/2015 Put 37.010 3.435 3.435 0.000   0 3.435
BHPUP8 26/02/2015 Call 37.500 0.405 0.405 0.000   55 0.405
BHPUQ8 26/02/2015 Put 37.500 3.935 3.935 0.000   18 3.935
BHPZH8 26/02/2015 Call 37.510 0.405 0.405 0.000   0 0.405
BHPZG8 26/02/2015 Put 37.510 3.825 3.825 0.000   53 3.825
BHPVC8 26/02/2015 Call 38.000 0.320 0.320 0.000   2,958 0.320
BHPVD8 26/02/2015 Put 38.000 4.365 4.365 0.000   30 4.365
BHPZI8 26/02/2015 Call 38.010 0.315 0.315 0.000   0 0.315
BHPZJ8 26/02/2015 Put 38.010 4.235 4.235 0.000   0 4.235
BHPUL8 26/02/2015 Call 38.500 0.245 0.245 0.000   260 0.245
BHPUM8 26/02/2015 Put 38.500 4.815 4.815 0.000   0 4.815
BHPV88 26/02/2015 Call 39.000 0.190 0.190 0.000   150 0.190
BHPV98 26/02/2015 Put 39.000 5.285 5.285 0.000   0 5.285
BHPUN8 26/02/2015 Call 39.500 0.150 0.150 0.000   0 0.150
BHPUO8 26/02/2015 Put 39.500 5.770 5.770 0.000   0 5.770
BHPZ78 26/02/2015 Call 39.510 0.150 0.150 0.000   0 0.150
BHPZ68 26/02/2015 Put 39.510 5.565 5.565 0.000   0 5.565
BHPV68 26/02/2015 Call 40.000 0.120 0.120 0.000   350 0.120
BHPV78 26/02/2015 Put 40.000 6.260 6.260 0.000   0 6.260
BHPYK8 26/02/2015 Call 40.010 0.120 0.120 0.000   0 0.120
BHPYL8 26/02/2015 Put 40.010 6.035 6.035 0.000   0 6.035
BHPUT8 26/02/2015 Call 40.500 0.095 0.095 0.000   0 0.095
BHPUU8 26/02/2015 Put 40.500 6.760 6.760 0.000   0 6.760
BHPFH8 26/03/2015 Call 0.010 33.395 33.395 0.000   0 33.395
BHPEU9 26/03/2015 Call 22.010 11.370 11.370 0.000   0 11.370
BHPEV9 26/03/2015 Put 22.010 0.055 0.055 0.000   0 0.055
BHPET9 26/03/2015 Call 22.510 10.905 10.905 0.000   0 10.905
BHPES9 26/03/2015 Put 22.510 0.075 0.075 0.000   0 0.075
BHPUR7 26/03/2015 Call 23.010 10.440 10.440 0.000   0 10.440
BHPUQ7 26/03/2015 Put 23.010 0.095 0.095 0.000   30 0.095
BHPUS7 26/03/2015 Call 23.510 9.985 9.985 0.000   0 9.985
BHPUT7 26/03/2015 Put 23.510 0.125 0.125 0.000   350 0.125
BHPU57 26/03/2015 Call 24.000 10.135 10.135 0.000   0 10.135
BHPU47 26/03/2015 Put 24.000 0.155 0.155 0.000 210 2,179 0.155
BHPUV7 26/03/2015 Call 24.010 9.535 9.535 0.000   414 9.535
BHPUU7 26/03/2015 Put 24.010 0.155 0.155 0.000   200 0.155
BHPE29 26/03/2015 Call 24.510 9.055 9.055 0.000   0 9.055
BHPE19 26/03/2015 Put 24.510 0.175 0.175 0.000   350 0.175
BHPC28 26/03/2015 Call 25.010 8.580 8.580 0.000   11 8.580
BHPC18 26/03/2015 Put 25.010 0.200 0.200 0.000   320 0.200
BHPXO9 26/03/2015 Call 27.000 7.250 7.250 0.000   0 7.250
BHPXP9 26/03/2015 Put 27.000 0.330 0.330 0.000   6,077 0.330
BHPTZ7 26/03/2015 Call 28.010 5.785 5.785 0.000   280 5.785
BHPU17 26/03/2015 Put 28.010 0.420 0.420 0.000 210 620 0.420
BHPQD9 26/03/2015 Call 29.000 5.400 5.400 0.000   0 5.400
BHPQE9 26/03/2015 Put 29.000 0.540 0.540 0.000   419 0.540
BHPFG9 26/03/2015 Call 29.500 4.960 4.960 0.000   0 4.960
BHPFH9 26/03/2015 Put 29.500 0.625 0.625 0.000   0 0.625
BHPQH9 26/03/2015 Call 30.000 4.530 4.530 0.000   20 4.530
BHPQI9 26/03/2015 Put 30.000 0.710 0.710 0.770 600 1,112 0.710
BHPTV7 26/03/2015 Call 30.010 4.065 4.065 0.000   2 4.065
BHPTW7 26/03/2015 Put 30.010 0.710 0.710 0.000   637 0.710
BHPBP9 26/03/2015 Call 30.500 4.115 4.115 0.000   0 4.115
BHPBQ9 26/03/2015 Put 30.500 0.820 0.820 0.000   80 0.820
BHPQB9 26/03/2015 Call 31.000 3.720 3.720 0.000   15 3.720
BHPQC9 26/03/2015 Put 31.000 0.940 0.940 1.010 15 4,088 0.940
BHPSV7 26/03/2015 Call 31.010 3.300 3.300 0.000   2,928 3.300
BHPSU7 26/03/2015 Put 31.010 0.940 0.940 0.000   540 0.940
BHPYW8 26/03/2015 Call 31.500 3.335 3.335 0.000   0 3.335
BHPYX8 26/03/2015 Put 31.500 1.095 1.095 0.000   95 1.095
BHPQF9 26/03/2015 Call 32.000 2.975 2.975 0.000   500 2.975
BHPQG9 26/03/2015 Put 32.000 1.255 1.255 0.000   1,277 1.255
BHPSW7 26/03/2015 Call 32.010 2.615 2.615 0.000   127 2.615
BHPSX7 26/03/2015 Put 32.010 1.250 1.250 0.000   1,831 1.250
BHPQH7 26/03/2015 Call 32.500 2.635 2.635 0.000   0 2.635
BHPQI7 26/03/2015 Put 32.500 1.445 1.445 0.000   1,435 1.445
BHPSS7 26/03/2015 Call 32.510 2.300 2.300 0.000   171 2.300
BHPST7 26/03/2015 Put 32.510 1.435 1.435 0.000   95 1.435
BHPQL9 26/03/2015 Call 33.000 2.310 2.310 0.000   1,262 2.310
BHPQM9 26/03/2015 Put 33.000 1.640 1.640 0.000   2,637 1.640
BHPSZ7 26/03/2015 Call 33.010 2.010 2.010 0.000   75 2.010
BHPSY7 26/03/2015 Put 33.010 1.635 1.635 0.000   875 1.635
BHPQJ7 26/03/2015 Call 33.500 2.015 2.015 1.950 75 75 2.015
BHPQK7 26/03/2015 Put 33.500 1.875 1.875 0.000   185 1.875
BHPQN9 26/03/2015 Call 34.000 1.735 1.735 0.000   112 1.735
BHPQO9 26/03/2015 Put 34.000 2.115 2.115 2.100 30 8,286 2.115
BHPSA7 26/03/2015 Call 34.010 1.495 1.495 0.000   190 1.495
BHPSB7 26/03/2015 Put 34.010 2.110 2.110 0.000   3,665 2.110
BHPQ97 26/03/2015 Call 34.500 1.485 1.485 0.000   840 1.485
BHPQA7 26/03/2015 Put 34.500 2.395 2.395 0.000   760 2.395
BHPQJ9 26/03/2015 Call 35.000 1.250 1.250 0.000   2,591 1.250
BHPQK9 26/03/2015 Put 35.000 2.685 2.685 0.000   872 2.685
BHPSC7 26/03/2015 Call 35.010 1.070 1.070 1.110 3 133 1.070
BHPSD7 26/03/2015 Put 35.010 2.675 2.675 0.000   1,185 2.675
BHPQB7 26/03/2015 Call 35.500 1.050 1.050 0.000   885 1.050
BHPQC7 26/03/2015 Put 35.500 3.005 3.005 0.000   2,934 3.005
BHPWJ8 26/03/2015 Call 35.510 0.890 0.890 0.000   8 0.890
BHPWK8 26/03/2015 Put 35.510 2.990 2.990 0.000   70 2.990
BHPQR9 26/03/2015 Call 36.000 0.870 0.870 0.000   2,505 0.870
BHPQS9 26/03/2015 Put 36.000 3.345 3.345 0.000   3,916 3.345
BHPSF7 26/03/2015 Call 36.010 0.735 0.735 0.655 10 210 0.735
BHPSE7 26/03/2015 Put 36.010 3.330 3.330 0.000   330 3.330
BHPQL7 26/03/2015 Call 36.500 0.715 0.715 0.680 500 2,574 0.715
BHPQM7 26/03/2015 Put 36.500 3.700 3.700 0.000   2,280 3.700
BHPSR7 26/03/2015 Call 36.510 0.600 0.600 0.000   142 0.600
BHPSQ7 26/03/2015 Put 36.510 3.685 3.685 0.000   275 3.685
BHPQP9 26/03/2015 Call 37.000 0.585 0.585 0.000   2,302 0.585
BHPQQ9 26/03/2015 Put 37.000 4.085 4.085 0.000   484 4.085
BHPSG7 26/03/2015 Call 37.010 0.490 0.490 0.000   1,033 0.490
BHPSH7 26/03/2015 Put 37.010 4.065 4.065 0.000   2,237 4.065
BHPQN7 26/03/2015 Call 37.500 0.470 0.470 0.000   398 0.470
BHPQO7 26/03/2015 Put 37.500 4.480 4.480 0.000   407 4.480
BHPW98 26/03/2015 Call 37.510 0.395 0.395 0.000   200 0.395
BHPWA8 26/03/2015 Put 37.510 4.460 4.460 0.000   684 4.460
BHPVN9 26/03/2015 Call 38.000 0.380 0.380 0.000   17,226 0.380
BHPVW9 26/03/2015 Put 38.000 4.895 4.895 0.000   1,127 4.895
BHPSJ7 26/03/2015 Call 38.010 0.320 0.320 0.000   340 0.320
BHPSI7 26/03/2015 Put 38.010 4.875 4.875 0.000 92 2,232 4.875
BHPQF7 26/03/2015 Call 38.500 0.305 0.305 0.000   5,145 0.305
BHPQG7 26/03/2015 Put 38.500 5.325 5.325 0.000   840 5.325
BHPF37 26/03/2015 Call 39.000 0.245 0.245 0.000   3,808 0.245
BHPF47 26/03/2015 Put 39.000 5.765 5.765 0.000   2,127 5.765
BHPT17 26/03/2015 Call 39.010 0.205 0.205 0.000   286 0.205
BHPT27 26/03/2015 Put 39.010 5.740 5.740 0.000   832 5.740
BHPQD7 26/03/2015 Call 39.500 0.195 0.195 0.000   2,186 0.195
BHPQE7 26/03/2015 Put 39.500 6.220 6.220 0.000   178 6.220
BHPZ98 26/03/2015 Call 39.510 0.165 0.165 0.000   0 0.165
BHPZ88 26/03/2015 Put 39.510 6.195 6.195 0.000   40 6.195
BHPCJ8 26/03/2015 Call 40.000 0.155 0.155 0.000   1,840 0.155
BHPCK8 26/03/2015 Put 40.000 6.680 6.680 0.000   606 6.680
BHPT47 26/03/2015 Call 40.010 0.130 0.130 0.000   960 0.130
BHPT37 26/03/2015 Put 40.010 6.655 6.655 0.000   658 6.655
BHPSM7 26/03/2015 Call 40.500 0.120 0.120 0.000   475 0.120
BHPSN7 26/03/2015 Put 40.500 7.150 7.150 0.000   200 7.150
BHPE58 26/03/2015 Call 41.000 0.095 0.095 0.000   1,321 0.095
BHPE68 26/03/2015 Put 41.000 7.625 7.625 0.000   446 7.625
BHPC58 26/03/2015 Call 41.010 0.080 0.080 0.000   50 0.080
BHPC48 26/03/2015 Put 41.010 7.595 7.595 0.000   285 7.595
BHPTF7 26/03/2015 Call 41.500 0.075 0.075 0.000   299 0.075
BHPTG7 26/03/2015 Put 41.500 8.105 8.105 0.000   63 8.105
BHPUY8 26/03/2015 Call 42.000 0.060 0.060 0.000   1,052 0.060
BHPUZ8 26/03/2015 Put 42.000 8.585 8.585 0.000   141 8.585
BHPC68 26/03/2015 Call 42.010 0.050 0.050 0.000   1,017 0.050
BHPC78 26/03/2015 Put 42.010 8.555 8.555 0.000   627 8.555
BHPMT8 26/03/2015 Call 42.500 0.045 0.045 0.000   200 0.045
BHPMU8 26/03/2015 Put 42.500 9.070 9.070 0.000   0 9.070
BHPB17 26/03/2015 Call 43.000 0.040 0.040 0.000   849 0.040
BHPB27 26/03/2015 Put 43.000 9.560 9.560 0.000   50 9.560
BHPC98 26/03/2015 Call 43.010 0.035 0.035 0.000   0 0.035
BHPC88 26/03/2015 Put 43.010 9.525 9.525 0.000   365 9.525
BHPCF8 26/03/2015 Call 44.010 0.020 0.020 0.000   350 0.020
BHPCG8 26/03/2015 Put 44.010 10.495 10.495 0.000   152 10.495
BHPZL7 26/03/2015 Call 45.010 0.010 0.010 0.000   0 0.010
BHPZK7 26/03/2015 Put 45.010 11.470 11.470 0.000   166 11.470
BHPFI8 26/03/2015 Call 45.510 0.009 0.009 0.000   250 0.009
BHPFJ8 26/03/2015 Put 45.510 11.965 11.965 0.000   31 11.965
BHPZM7 26/03/2015 Call 46.010 0.007 0.007 0.000   350 0.007
BHPZN7 26/03/2015 Put 46.010 12.455 12.455 0.000   68 12.455
BHPZY7 26/03/2015 Call 48.500 0.002 0.002 0.000   450 0.002
BHPB18 26/03/2015 Put 48.500 14.960 14.960 0.000   22 14.960
BHPYE8 26/03/2015 Call 54.010 0.000 0.000 0.000   0 0.000
BHPYF8 26/03/2015 Put 54.010 20.355 20.355 0.000   75 20.355
BHPV19 25/06/2015 Call 20.000 13.960 13.960 0.000   0 13.960
BHPUZ9 25/06/2015 Put 20.000 0.115 0.115 0.000   10 0.115
BHPD39 25/06/2015 Call 20.500 13.485 13.485 0.000   0 13.485
BHPD29 25/06/2015 Put 20.500 0.130 0.130 0.000   0 0.130
BHPIH8 25/06/2015 Call 21.000 13.005 13.005 0.000   0 13.005
BHPII8 25/06/2015 Put 21.000 0.145 0.145 0.000   400 0.145
BHPD69 25/06/2015 Call 21.010 12.555 12.555 0.000   0 12.555
BHPD79 25/06/2015 Put 21.010 0.145 0.145 0.000   0 0.145
BHPCZ9 25/06/2015 Call 21.500 12.520 12.520 0.000   0 12.520
BHPD19 25/06/2015 Put 21.500 0.160 0.160 0.000   400 0.160
BHPIJ8 25/06/2015 Call 22.000 12.030 12.030 0.000   0 12.030
BHPIK8 25/06/2015 Put 22.000 0.180 0.180 0.000   200 0.180
BHPD59 25/06/2015 Call 22.010 11.600 11.600 0.000   0 11.600
BHPD49 25/06/2015 Put 22.010 0.180 0.180 0.000   0 0.180
BHPCY9 25/06/2015 Call 22.500 11.535 11.535 0.000   0 11.535
BHPCX9 25/06/2015 Put 22.500 0.200 0.200 0.000   600 0.200
BHPIM8 25/06/2015 Call 23.000 11.045 11.045 0.000   0 11.045
BHPIL8 25/06/2015 Put 23.000 0.220 0.220 0.000   200 0.220
BHPKM8 25/06/2015 Call 23.010 10.625 10.625 0.000   0 10.625
BHPKN8 25/06/2015 Put 23.010 0.225 0.225 0.000   0 0.225
BHPKQ8 25/06/2015 Call 23.500 10.555 10.555 0.000   0 10.555
BHPKR8 25/06/2015 Put 23.500 0.250 0.250 0.000   800 0.250
BHPKT8 25/06/2015 Call 24.000 10.070 10.070 0.000   0 10.070
BHPKS8 25/06/2015 Put 24.000 0.280 0.280 0.000   200 0.280
BHPKP8 25/06/2015 Call 24.010 9.675 9.675 0.000   0 9.675
BHPKO8 25/06/2015 Put 24.010 0.280 0.280 0.000   160 0.280
BHPKU8 25/06/2015 Call 24.500 9.595 9.595 0.000   0 9.595
BHPKV8 25/06/2015 Put 24.500 0.310 0.310 0.000   600 0.310
BHPS78 25/06/2015 Call 24.510 9.210 9.210 0.000   0 9.210
BHPSA8 25/06/2015 Put 24.510 0.310 0.310 0.000   10 0.310
BHPV29 25/06/2015 Call 25.000 9.120 9.120 0.000   6 9.120
BHPV39 25/06/2015 Put 25.000 0.350 0.350 0.000   715 0.350
BHPSC8 25/06/2015 Call 25.500 8.650 8.650 0.000   0 8.650
BHPSB8 25/06/2015 Put 25.500 0.395 0.395 0.000   310 0.395
BHPSB9 25/06/2015 Call 28.000 6.415 6.415 0.000   0 6.415
BHPSC9 25/06/2015 Put 28.000 0.695 0.695 0.000   340 0.695
BHPRW9 25/06/2015 Call 29.000 5.580 5.580 0.000   0 5.580
BHPRX9 25/06/2015 Put 29.000 0.865 0.865 0.000   130 0.865
BHPFI9 25/06/2015 Call 29.500 5.175 5.175 0.000   0 5.175
BHPFJ9 25/06/2015 Put 29.500 0.970 0.970 0.000   0 0.970
BHPRY9 25/06/2015 Call 30.000 4.785 4.785 0.000   249 4.785
BHPRZ9 25/06/2015 Put 30.000 1.085 1.085 0.000   1,510 1.085
BHPBS9 25/06/2015 Call 30.500 4.405 4.405 0.000   0 4.405
BHPBT9 25/06/2015 Put 30.500 1.200 1.200 0.000   0 1.200
BHPS79 25/06/2015 Call 31.000 4.045 4.045 0.000   49 4.045
BHPS89 25/06/2015 Put 31.000 1.350 1.350 0.000   1,609 1.350
BHPIK9 25/06/2015 Call 31.010 3.910 3.910 0.000   0 3.910
BHPIJ9 25/06/2015 Put 31.010 1.320 1.320 0.000   0 1.320
BHPYZ8 25/06/2015 Call 31.500 3.695 3.695 0.000   0 3.695
BHPZ18 25/06/2015 Put 31.500 1.500 1.500 0.000   3,457 1.500
BHPS59 25/06/2015 Call 32.000 3.355 3.355 0.000   48 3.355
BHPS69 25/06/2015 Put 32.000 1.670 1.670 0.000 15 542 1.670
BHPKK8 25/06/2015 Call 32.500 3.045 3.045 0.000   500 3.045
BHPKL8 25/06/2015 Put 32.500 1.865 1.865 0.000   630 1.865
BHPS99 25/06/2015 Call 33.000 2.735 2.735 0.000   385 2.735
BHPSA9 25/06/2015 Put 33.000 2.065 2.065 2.010 50 925 2.065
BHPJF8 25/06/2015 Call 33.500 2.460 2.460 0.000   138 2.460
BHPJG8 25/06/2015 Put 33.500 2.300 2.300 0.000 15 335 2.300
BHPS19 25/06/2015 Call 34.000 2.195 2.195 0.000   70 2.195
BHPS29 25/06/2015 Put 34.000 2.545 2.545 2.650 40 1,641 2.545
BHPJH8 25/06/2015 Call 34.500 1.950 1.950 0.000   820 1.950
BHPJI8 25/06/2015 Put 34.500 2.815 2.815 0.000   1,065 2.815
BHPS39 25/06/2015 Call 35.000 1.725 1.725 0.000   1,505 1.725
BHPS49 25/06/2015 Put 35.000 3.095 3.095 0.000   466 3.095
BHPYG8 25/06/2015 Call 35.010 1.690 1.690 0.000   0 1.690
BHPYH8 25/06/2015 Put 35.010 3.020 3.020 0.000   163 3.020
BHPJJ8 25/06/2015 Call 35.500 1.510 1.510 0.000   1,805 1.510
BHPJK8 25/06/2015 Put 35.500 3.395 3.395 0.000   370 3.395
BHPT49 25/06/2015 Call 36.000 1.325 1.325 1.300 38 1,609 1.325
BHPT59 25/06/2015 Put 36.000 3.715 3.715 0.000   1,448 3.715
BHPEF9 25/06/2015 Call 36.010 1.300 1.300 0.000   57 1.300
BHPE99 25/06/2015 Put 36.010 3.615 3.615 0.000   0 3.615
BHPJP8 25/06/2015 Call 36.500 1.140 1.140 0.000   195 1.140
BHPJQ8 25/06/2015 Put 36.500 4.040 4.040 0.000   20 4.040
BHPEG9 25/06/2015 Call 36.510 1.125 1.125 0.000   0 1.125
BHPEH9 25/06/2015 Put 36.510 3.935 3.935 0.000   20 3.935
BHPBM7 25/06/2015 Call 37.000 0.985 0.985 0.920 40 2,323 0.985
BHPBO7 25/06/2015 Put 37.000 4.395 4.395 0.000   6,056 4.395
BHPJT8 25/06/2015 Call 37.500 0.840 0.840 1.820 15 530 0.840
BHPJU8 25/06/2015 Put 37.500 4.755 4.755 0.000   1,135 4.755
BHPMG7 25/06/2015 Call 38.000 0.720 0.720 0.000   1,636 0.720
BHPMH7 25/06/2015 Put 38.000 5.140 5.140 0.000   443 5.140
BHPSS8 25/06/2015 Call 38.010 0.710 0.710 0.000   35 0.710
BHPSR8 25/06/2015 Put 38.010 4.990 4.990 0.000   45 4.990
BHPJR8 25/06/2015 Call 38.500 0.605 0.605 0.000   110 0.605
BHPJS8 25/06/2015 Put 38.500 5.535 5.535 0.000   150 5.535
BHPUE7 25/06/2015 Call 39.000 0.515 0.515 0.000   746 0.515
BHPUF7 25/06/2015 Put 39.000 5.945 5.945 0.000   175 5.945
BHPST8 25/06/2015 Call 39.010 0.510 0.510 0.000   110 0.510
BHPT18 25/06/2015 Put 39.010 5.770 5.770 0.000   0 5.770
BHPJV8 25/06/2015 Call 39.500 0.430 0.430 0.000   0 0.430
BHPJW8 25/06/2015 Put 39.500 6.370 6.370 0.000   0 6.370
BHPBU7 25/06/2015 Call 40.000 0.360 0.360 0.000   2,016 0.360
BHPBT7 25/06/2015 Put 40.000 6.805 6.805 0.000   808 6.805
BHPT38 25/06/2015 Call 40.010 0.360 0.360 0.000   0 0.360
BHPT28 25/06/2015 Put 40.010 6.600 6.600 0.000   130 6.600
BHPKW8 25/06/2015 Call 40.500 0.305 0.305 0.000   0 0.305
BHPKX8 25/06/2015 Put 40.500 7.250 7.250 0.000   55 7.250
BHPLF8 25/06/2015 Call 41.000 0.250 0.250 0.000   1,738 0.250
BHPLG8 25/06/2015 Put 41.000 7.705 7.705 0.000   80 7.705
BHPM18 25/06/2015 Call 41.500 0.215 0.215 0.000   200 0.215
BHPM28 25/06/2015 Put 41.500 8.165 8.165 0.000   0 8.165
BHPRG8 25/06/2015 Call 42.000 0.175 0.175 0.155 21 201 0.175
BHPRH8 25/06/2015 Put 42.000 8.630 8.630 0.000   145 8.630
BHPMV8 25/06/2015 Call 42.500 0.145 0.145 0.000   10 0.145
BHPMW8 25/06/2015 Put 42.500 9.105 9.105 0.000   0 9.105
BHPBV7 25/06/2015 Call 43.000 0.125 0.125 0.000   115 0.125
BHPBW7 25/06/2015 Put 43.000 9.580 9.580 0.000   155 9.580
BHPG18 25/06/2015 Call 44.000 0.085 0.085 0.000   412 0.085
BHPG28 25/06/2015 Put 44.000 10.535 10.535 0.000   671 10.535
BHPGW9 25/06/2015 Call 45.010 0.060 0.060 0.000   0 0.060
BHPGV9 25/06/2015 Put 45.010 11.185 11.185 0.000   20 11.185
BHPBY7 25/06/2015 Call 46.000 0.040 0.040 0.000   570 0.040
BHPBX7 25/06/2015 Put 46.000 12.490 12.490 0.000   287 12.490
BHPSD8 25/06/2015 Call 46.500 0.035 0.035 0.000   0 0.035
BHPSG8 25/06/2015 Put 46.500 12.980 12.980 0.000   0 12.980
BHPIN8 25/06/2015 Call 47.000 0.030 0.030 0.000   111 0.030
BHPIO8 25/06/2015 Put 47.000 13.475 13.475 0.000   0 13.475
BHPSL8 25/06/2015 Call 47.010 0.030 0.030 0.000   0 0.030
BHPSM8 25/06/2015 Put 47.010 13.120 13.120 0.000   155 13.120
BHPSK8 25/06/2015 Call 47.500 0.025 0.025 0.000   0 0.025
BHPSH8 25/06/2015 Put 47.500 13.965 13.965 0.000   0 13.965
BHPIQ8 25/06/2015 Call 48.000 0.020 0.020 0.000   504 0.020
BHPIP8 25/06/2015 Put 48.000 14.460 14.460 0.000   0 14.460
BHPKG7 25/06/2015 Call 49.000 0.015 0.015 0.000   500 0.015
BHPKF7 25/06/2015 Put 49.000 15.450 15.450 0.000   0 15.450
BHPKH7 25/06/2015 Call 52.000 0.004 0.004 0.000   230 0.004
BHPKI7 25/06/2015 Put 52.000 18.420 18.420 0.000   0 18.420
BHPWB8 25/06/2015 Call 54.010 0.002 0.002 0.000   0 0.002
BHPWC8 25/06/2015 Put 54.010 19.985 19.985 0.000   0 19.985
BHPCV9 24/09/2015 Call 18.000 15.925 15.925 0.000   0 15.925
BHPCW9 24/09/2015 Put 18.000 0.095 0.095 0.000   250 0.095
BHPCU9 24/09/2015 Call 19.000 14.940 14.940 0.000   0 14.940
BHPCT9 24/09/2015 Put 19.000 0.125 0.125 0.000   200 0.125
BHPI49 24/09/2015 Call 19.500 14.445 14.445 0.000   0 14.445
BHPII9 24/09/2015 Put 19.500 0.140 0.140 0.000   200 0.140
BHPCL9 24/09/2015 Call 20.000 13.955 13.955 0.000   0 13.955
BHPCS9 24/09/2015 Put 20.000 0.160 0.160 0.000   200 0.160
BHPCK9 24/09/2015 Call 21.000 12.975 12.975 0.000   0 12.975
BHPCJ9 24/09/2015 Put 21.000 0.210 0.210 0.000   6,400 0.210
BHPCH9 24/09/2015 Call 22.000 12.010 12.010 0.000   0 12.010
BHPCI9 24/09/2015 Put 22.000 0.270 0.270 0.000   200 0.270
BHPWQ8 24/09/2015 Call 23.000 11.045 11.045 0.000   0 11.045
BHPWP8 24/09/2015 Put 23.000 0.335 0.335 0.000   0 0.335
BHPIQ9 24/09/2015 Call 23.010            
BHPIP9 24/09/2015 Put 23.010            
BHPWR8 24/09/2015 Call 23.500 10.565 10.565 0.000   0 10.565
BHPWS8 24/09/2015 Put 23.500 0.380 0.380 0.000   0 0.380
BHPIR9 24/09/2015 Call 23.510            
BHPIS9 24/09/2015 Put 23.510            
BHPWU8 24/09/2015 Call 24.000 10.095 10.095 0.000   0 10.095
BHPWT8 24/09/2015 Put 24.000 0.430 0.430 0.000   400 0.430
BHPIU9 24/09/2015 Call 24.010            
BHPIT9 24/09/2015 Put 24.010            
BHPWV8 24/09/2015 Call 24.500 9.620 9.620 0.000   0 9.620
BHPWW8 24/09/2015 Put 24.500 0.475 0.475 0.000   200 0.475
BHPIX9 24/09/2015 Call 24.510            
BHPIY9 24/09/2015 Put 24.510            
BHPWY8 24/09/2015 Call 25.000 9.160 9.160 0.000   0 9.160
BHPWX8 24/09/2015 Put 25.000 0.530 0.530 0.000   400 0.530
BHPJ19 24/09/2015 Call 25.010            
BHPIZ9 24/09/2015 Put 25.010            
BHPLU8 24/09/2015 Call 29.000 5.745 5.745 0.000   8 5.745
BHPLT8 24/09/2015 Put 29.000 1.245 1.245 0.000   2,010 1.245
BHPLR8 24/09/2015 Call 29.500 5.365 5.365 0.000   0 5.365
BHPLS8 24/09/2015 Put 29.500 1.365 1.365 0.000   0 1.365
BHPLQ8 24/09/2015 Call 30.000 5.005 5.005 0.000   0 5.005
BHPLP8 24/09/2015 Put 30.000 1.520 1.520 0.000   0 1.520
BHPLW8 24/09/2015 Call 30.500 4.650 4.650 0.000   0 4.650
BHPLX8 24/09/2015 Put 30.500 1.670 1.670 0.000   0 1.670
BHPSE8 24/09/2015 Call 31.000 4.310 4.310 0.000   0 4.310
BHPSF8 24/09/2015 Put 31.000 1.830 1.830 0.000   10 1.830
BHPIM9 24/09/2015 Call 31.010 3.920 3.920 0.000   0 3.920
BHPIL9 24/09/2015 Put 31.010 1.820 1.820 0.000   0 1.820
BHPZR8 24/09/2015 Call 31.500 3.980 3.980 0.000   0 3.980
BHPZS8 24/09/2015 Put 31.500 2.015 2.015 0.000   0 2.015
BHPQT8 24/09/2015 Call 32.000 3.670 3.670 0.000   91 3.670
BHPQU8 24/09/2015 Put 32.000 2.200 2.200 0.000   197 2.200
BHPB19 24/09/2015 Call 32.500 3.365 3.365 0.000   0 3.365
BHPB29 24/09/2015 Put 32.500 2.405 2.405 0.000   0 2.405
BHPE39 24/09/2015 Call 32.510 3.050 3.050 0.000   0 3.050
BHPE49 24/09/2015 Put 32.510 2.390 2.390 0.000   20 2.390
BHPQN8 24/09/2015 Call 33.000 3.075 3.075 0.000   17 3.075
BHPQO8 24/09/2015 Put 33.000 2.630 2.630 0.000   74 2.630
BHPE69 24/09/2015 Call 33.010 2.785 2.785 0.000   100 2.785
BHPE59 24/09/2015 Put 33.010 2.610 2.610 0.000   0 2.610
BHPZV8 24/09/2015 Call 33.500 2.800 2.800 0.000   20 2.800
BHPZW8 24/09/2015 Put 33.500 2.855 2.855 0.000   0 2.855
BHPE79 24/09/2015 Call 33.510 2.535 2.535 0.000   0 2.535
BHPE89 24/09/2015 Put 33.510 2.840 2.840 0.000   0 2.840
BHPQL8 24/09/2015 Call 34.000 2.535 2.535 0.000   100 2.535
BHPQM8 24/09/2015 Put 34.000 3.110 3.110 0.000   263 3.110
BHPZX8 24/09/2015 Call 34.500 2.290 2.290 0.000   0 2.290
BHPZY8 24/09/2015 Put 34.500 3.375 3.375 0.000   0 3.375
BHPQJ8 24/09/2015 Call 35.000 2.060 2.060 0.000   0 2.060
BHPQK8 24/09/2015 Put 35.000 3.650 3.650 0.000   10 3.650
BHPY78 24/09/2015 Call 35.010 1.860 1.860 0.000   110 1.860
BHPY68 24/09/2015 Put 35.010 3.630 3.630 0.000   33 3.630
BHPZT8 24/09/2015 Call 35.500 1.845 1.845 0.000   0 1.845
BHPZU8 24/09/2015 Put 35.500 3.950 3.950 0.000   0 3.950
BHPQX8 24/09/2015 Call 36.000 1.655 1.655 0.000   69 1.655
BHPQY8 24/09/2015 Put 36.000 4.260 4.260 0.000   95 4.260
BHPEJ9 24/09/2015 Call 36.010 1.485 1.485 0.000   0 1.485
BHPEI9 24/09/2015 Put 36.010 4.235 4.235 0.000   0 4.235
BHPB59 24/09/2015 Call 36.500 1.470 1.470 0.000   0 1.470
BHPB69 24/09/2015 Put 36.500 4.585 4.585 0.000   10 4.585
BHPEK9 24/09/2015 Call 36.510 1.320 1.320 0.000   0 1.320
BHPEL9 24/09/2015 Put 36.510 4.560 4.560 0.000   23 4.560
BHPQZ8 24/09/2015 Call 37.000 1.310 1.310 0.000   150 1.310
BHPRQ8 24/09/2015 Put 37.000 4.930 4.930 0.000   10 4.930
BHPB79 24/09/2015 Call 37.500 1.160 1.160 0.000   0 1.160
BHPB89 24/09/2015 Put 37.500 5.275 5.275 0.000   0 5.275
BHPQP8 24/09/2015 Call 38.000 1.030 1.030 0.000   110 1.030
BHPQQ8 24/09/2015 Put 38.000 5.650 5.650 0.000   0 5.650
BHPB39 24/09/2015 Call 38.500 0.915 0.915 0.000   20 0.915
BHPB49 24/09/2015 Put 38.500 6.030 6.030 0.000   0 6.030
BHPQR8 24/09/2015 Call 39.000 0.810 0.810 0.000   30 0.810
BHPQS8 24/09/2015 Put 39.000 6.415 6.415 0.000   10 6.415
BHPQV8 24/09/2015 Call 40.000 0.630 0.630 0.000   35 0.630
BHPQW8 24/09/2015 Put 40.000 7.225 7.225 0.000   0 7.225
BHPU88 24/09/2015 Call 41.000 0.480 0.480 0.000   115 0.480
BHPU98 24/09/2015 Put 41.000 8.075 8.075 0.000   0 8.075
BHPV18 24/09/2015 Call 42.000 0.360 0.360 0.000   179 0.360
BHPV28 24/09/2015 Put 42.000 8.940 8.940 0.000   225 8.940
BHPB37 24/09/2015 Call 43.000 0.265 0.265 0.000   15 0.265
BHPB47 24/09/2015 Put 43.000 9.825 9.825 0.000   0 9.825
BHPT88 24/09/2015 Call 44.000 0.190 0.190 0.000   0 0.190
BHPT98 24/09/2015 Put 44.000 10.735 10.735 0.000   65 10.735
BHPXQ9 17/12/2015 Call 27.000 7.550 7.550 0.000   0 7.550
BHPXR9 17/12/2015 Put 27.000 1.030 1.030 0.000   2,115 1.030
BHPSK9 17/12/2015 Call 28.000 6.740 6.740 0.000   0 6.740
BHPUD9 17/12/2015 Put 28.000 1.250 1.250 1.240 1 596 1.250
BHPMK9 17/12/2015 Call 29.000 5.970 5.970 0.000   0 5.970
BHPML9 17/12/2015 Put 29.000 1.495 1.495 0.000   401 1.495
BHPLK9 17/12/2015 Call 30.000 5.275 5.275 0.000   0 5.275
BHPLL9 17/12/2015 Put 30.000 1.790 1.790 0.000   350 1.790
BHPJR9 17/12/2015 Call 31.000 4.635 4.635 0.000   0 4.635
BHPJS9 17/12/2015 Put 31.000 2.115 2.115 2.100 10 260 2.115
BHPS88 17/12/2015 Call 32.000 4.070 4.070 0.000   80 4.070
BHPS98 17/12/2015 Put 32.000 2.495 2.495 0.000   1,016 2.495
BHPNW8 17/12/2015 Call 33.000 3.570 3.570 0.000   0 3.570
BHPNX8 17/12/2015 Put 33.000 2.930 2.930 0.000   287 2.930
BHPNU8 17/12/2015 Call 34.000 3.105 3.105 0.000   20 3.105
BHPNV8 17/12/2015 Put 34.000 3.410 3.410 0.000   214 3.410
BHPNM8 17/12/2015 Call 35.000 2.715 2.715 0.000   0 2.715
BHPNN8 17/12/2015 Put 35.000 3.950 3.950 0.000   224 3.950
BHPNO8 17/12/2015 Call 36.000 2.345 2.345 0.000   100 2.345
BHPNP8 17/12/2015 Put 36.000 4.545 4.545 0.000   73 4.545
BHPNQ8 17/12/2015 Call 37.000 2.035 2.035 0.000   1,871 2.035
BHPNR8 17/12/2015 Put 37.000 5.180 5.180 0.000 383 2,223 5.180
BHPNS8 17/12/2015 Call 38.000 1.750 1.750 0.000   136 1.750
BHPNT8 17/12/2015 Put 38.000 5.865 5.865 0.000   101 5.865
BHPN68 17/12/2015 Call 39.000 1.510 1.510 0.000   40 1.510
BHPN78 17/12/2015 Put 39.000 6.600 6.600 0.000   180 6.600
BHPN88 17/12/2015 Call 40.000 1.285 1.285 0.000   413 1.285
BHPN98 17/12/2015 Put 40.000 7.375 7.375 0.000   1,081 7.375
BHPNK8 17/12/2015 Call 41.000 1.105 1.105 0.000   0 1.105
BHPNL8 17/12/2015 Put 41.000 8.185 8.185 0.000   500 8.185
BHPRI8 17/12/2015 Call 42.000 0.935 0.935 0.000   1,830 0.935
BHPRJ8 17/12/2015 Put 42.000 9.030 9.030 0.000   1,000 9.030
BHPCQ9 17/12/2015 Call 43.000 0.805 0.805 0.000   850 0.805
BHPCR9 17/12/2015 Put 43.000 9.910 9.910 0.000   500 9.910
BHPTA8 17/12/2015 Call 44.000 0.675 0.675 0.000   0 0.675
BHPTB8 17/12/2015 Put 44.000 10.815 10.815 0.000   30 10.815
BHPLP9 17/12/2015 Call 45.000 0.580 0.580 0.000   910 0.580
BHPLO9 17/12/2015 Put 45.000 11.745 11.745 0.000   20 11.745
BHPLM9 17/12/2015 Call 50.000 0.250 0.250 0.000   343 0.250
BHPLN9 17/12/2015 Put 50.000 16.565 16.565 0.000   280 16.565
BHPG79 23/03/2016 Call 28.000 6.900 6.900 0.000   0 6.900
BHPG89 23/03/2016 Put 28.000 1.130 1.130 0.000   0 1.130
BHPEM9 23/03/2016 Call 29.000 6.165 6.165 0.000   0 6.165
BHPEN9 23/03/2016 Put 29.000 1.445 1.445 0.000   0 1.445
BHPC69 23/03/2016 Call 30.000 5.480 5.480 0.000   0 5.480
BHPC79 23/03/2016 Put 30.000 1.800 1.800 0.000   0 1.800
BHPG78 23/03/2016 Call 31.000 4.845 4.845 0.000   0 4.845
BHPG88 23/03/2016 Put 31.000 2.230 2.230 0.000   0 2.230
BHPQP7 23/03/2016 Call 32.000 4.265 4.265 0.000   0 4.265
BHPQQ7 23/03/2016 Put 32.000 2.695 2.695 0.000   0 2.695
BHPQR7 23/03/2016 Call 33.000 3.725 3.725 0.000   0 3.725
BHPQS7 23/03/2016 Put 33.000 3.200 3.200 0.000   3,500 3.200
BHPRJ7 23/03/2016 Call 34.000 3.235 3.235 0.000   0 3.235
BHPRK7 23/03/2016 Put 34.000 3.770 3.770 0.000   0 3.770
BHPRH7 23/03/2016 Call 35.000 2.785 2.785 0.000   0 2.785
BHPRI7 23/03/2016 Put 35.000 4.355 4.355 0.000   0 4.355
BHPRL7 23/03/2016 Call 36.000 2.375 2.375 0.000   0 2.375
BHPRM7 23/03/2016 Put 36.000 4.990 4.990 0.000   0 4.990
BHPRF7 23/03/2016 Call 37.000 2.005 2.005 0.000   0 2.005
BHPRG7 23/03/2016 Put 37.000 5.645 5.645 0.000   0 5.645
BHPRN7 23/03/2016 Call 38.000 1.680 1.680 0.000   0 1.680
BHPRO7 23/03/2016 Put 38.000 6.320 6.320 0.000   0 6.320
BHPRP7 23/03/2016 Call 39.000 1.385 1.385 0.000   80 1.385
BHPRQ7 23/03/2016 Put 39.000 7.045 7.045 0.000   0 7.045
BHPRR7 23/03/2016 Call 40.000 1.135 1.135 0.000   60 1.135
BHPRS7 23/03/2016 Put 40.000 7.785 7.785 0.000   10 7.785
BHPSO7 23/03/2016 Call 41.000 0.915 0.915 0.000   0 0.915
BHPSP7 23/03/2016 Put 41.000 8.565 8.565 0.000   0 8.565
BHPT77 23/03/2016 Call 42.000 0.725 0.725 0.000   0 0.725
BHPT87 23/03/2016 Put 42.000 9.375 9.375 0.000   0 9.375
BHPWI7 23/06/2016 Call 27.000 7.750 7.750 0.000   19 7.750
BHPWJ7 23/06/2016 Put 27.000 0.960 0.960 0.000   195 0.960
BHPG99 23/06/2016 Call 28.000 7.015 7.015 0.000   0 7.015
BHPGK9 23/06/2016 Put 28.000 1.245 1.245 0.000   60 1.245
BHPWE7 23/06/2016 Call 29.000 6.345 6.345 0.000   0 6.345
BHPWF7 23/06/2016 Put 29.000 1.575 1.575 0.000   20 1.575
BHPWU7 23/06/2016 Call 30.000 5.715 5.715 0.000   0 5.715
BHPWV7 23/06/2016 Put 30.000 1.940 1.940 0.000   56 1.940
BHPWO7 23/06/2016 Call 31.000 5.140 5.140 0.000   0 5.140
BHPWP7 23/06/2016 Put 31.000 2.375 2.375 0.000   0 2.375
BHPWK7 23/06/2016 Call 32.000 4.600 4.600 0.000   0 4.600
BHPWL7 23/06/2016 Put 32.000 2.845 2.845 0.000   30 2.845
BHPWM7 23/06/2016 Call 33.000 4.110 4.110 0.000   0 4.110
BHPWN7 23/06/2016 Put 33.000 3.360 3.360 0.000   60 3.360
BHPWQ7 23/06/2016 Call 34.000 3.650 3.650 0.000   60 3.650
BHPWR7 23/06/2016 Put 34.000 3.925 3.925 0.000   40 3.925
BHPWS7 23/06/2016 Call 35.000 3.245 3.245 0.000   0 3.245
BHPWT7 23/06/2016 Put 35.000 4.515 4.515 0.000   40 4.515
BHPXM7 23/06/2016 Call 36.000 2.855 2.855 0.000   0 2.855
BHPXN7 23/06/2016 Put 36.000 5.165 5.165 0.000   0 5.165
BHPYA7 23/06/2016 Call 37.000 2.525 2.525 0.000   0 2.525
BHPYB7 23/06/2016 Put 37.000 5.825 5.825 0.000   0 5.825
BHPYO7 23/06/2016 Call 38.000 2.195 2.195 0.000   0 2.195
BHPYP7 23/06/2016 Put 38.000 6.530 6.530 0.000   0 6.530
BHPYS7 23/06/2016 Call 39.000 1.930 1.930 0.000   0 1.930
BHPYT7 23/06/2016 Put 39.000 7.245 7.245 0.000   0 7.245
BHPCL8 23/06/2016 Call 40.000 1.665 1.665 0.000   280 1.665
BHPCM8 23/06/2016 Put 40.000 7.990 7.990 0.000   1 7.990
BHPE78 23/06/2016 Call 41.000 1.455 1.455 0.000   0 1.455
BHPE88 23/06/2016 Put 41.000 8.755 8.755 0.000   0 8.755
BHPV38 23/06/2016 Call 42.000 1.245 1.245 0.000   60 1.245
BHPV48 23/06/2016 Put 42.000 9.545 9.545 0.000   0 9.545
BHPB57 23/06/2016 Call 43.000 1.070 1.070 0.000   0 1.070
BHPB67 23/06/2016 Put 43.000 10.365 10.365 0.000   0 10.365
BHPTC8 23/06/2016 Call 44.000 0.915 0.915 0.000   0 0.915
BHPTD8 23/06/2016 Put 44.000 11.205 11.205 0.000   0 11.205
BHPGL9 22/12/2016 Call 28.000 6.995 6.995 0.000   0 6.995
BHPGO9 22/12/2016 Put 28.000 1.905 1.905 0.000   0 1.905
BHPEO9 22/12/2016 Call 29.000 6.330 6.330 0.000   0 6.330
BHPEP9 22/12/2016 Put 29.000 2.255 2.255 0.000   0 2.255
BHPC89 22/12/2016 Call 30.000 5.730 5.730 0.000   0 5.730
BHPC99 22/12/2016 Put 30.000 2.670 2.670 0.000   0 2.670
BHPY79 22/12/2016 Call 31.000 5.165 5.165 0.000   2 5.165
BHPY89 22/12/2016 Put 31.000 3.105 3.105 0.000   31 3.105
BHPR19 22/12/2016 Call 32.000 4.655 4.655 0.000   0 4.655
BHPR29 22/12/2016 Put 32.000 3.595 3.595 0.000   0 3.595
BHPM19 22/12/2016 Call 33.000 4.165 4.165 0.000   7 4.165
BHPM29 22/12/2016 Put 33.000 4.100 4.100 0.000   60 4.100
BHPM39 22/12/2016 Call 34.000 3.740 3.740 0.000   0 3.740
BHPM49 22/12/2016 Put 34.000 4.665 4.665 0.000   82 4.665
BHPM59 22/12/2016 Call 35.000 3.330 3.330 0.000   0 3.330
BHPM69 22/12/2016 Put 35.000 5.240 5.240 0.000   20 5.240
BHPM79 22/12/2016 Call 36.000 2.970 2.970 0.000   2 2.970
BHPM89 22/12/2016 Put 36.000 5.870 5.870 0.000   0 5.870
BHPM99 22/12/2016 Call 37.000 2.630 2.630 0.000   60 2.630
BHPMA9 22/12/2016 Put 37.000 6.510 6.510 0.000   0 6.510
BHPMB9 22/12/2016 Call 38.000 2.325 2.325 0.000   47 2.325
BHPMC9 22/12/2016 Put 38.000 7.200 7.200 0.000   230 7.200
BHPMD9 22/12/2016 Call 39.000 2.055 2.055 0.000   0 2.055
BHPMM9 22/12/2016 Put 39.000 7.900 7.900 0.000   0 7.900
BHPMN9 22/12/2016 Call 40.000 1.790 1.790 0.000   45 1.790
BHPMO9 22/12/2016 Put 40.000 8.640 8.640 0.000   0 8.640
BHPLY9 22/12/2016 Call 41.000 1.580 1.580 0.000   0 1.580
BHPLZ9 22/12/2016 Put 41.000 9.395 9.395 0.000   25 9.395
BHPNW9 22/12/2016 Call 42.000 1.370 1.370 0.000   36 1.370
BHPNX9 22/12/2016 Put 42.000 10.170 10.170 0.000   0 10.170
BHPB77 22/12/2016 Call 43.000 1.190 1.190 0.000   90 1.190
BHPB87 22/12/2016 Put 43.000 10.975 10.975 0.000   0 10.975
BHPTE8 22/12/2016 Call 44.000 1.030 1.030 0.000   0 1.030
BHPTF8 22/12/2016 Put 44.000 11.780 11.780 0.000   0 11.780
BHPGP9 29/06/2017 Call 28.000 6.365 6.365 0.000   0 6.365
BHPGQ9 29/06/2017 Put 28.000 2.770 2.770 0.000   60 2.770
BHPEQ9 29/06/2017 Call 29.000 5.620 5.620 0.000   0 5.620
BHPER9 29/06/2017 Put 29.000 3.125 3.125 0.000   0 3.125
BHPCF9 29/06/2017 Call 30.000 4.955 4.955 0.000   0 4.955
BHPCG9 29/06/2017 Put 30.000 3.480 3.480 0.000   105 3.480
BHPYI8 29/06/2017 Call 31.000 4.375 4.375 0.000   0 4.375
BHPYJ8 29/06/2017 Put 31.000 3.895 3.895 0.000   0 3.895
BHPKI8 29/06/2017 Call 32.000 3.845 3.845 0.000   0 3.845
BHPKJ8 29/06/2017 Put 32.000 4.315 4.315 0.000   130 4.315
BHPJX8 29/06/2017 Call 33.000 3.390 3.390 0.000   0 3.390
BHPJY8 29/06/2017 Put 33.000 4.785 4.785 0.000   8 4.785
BHPK68 29/06/2017 Call 34.000 2.970 2.970 0.000   0 2.970
BHPK78 29/06/2017 Put 34.000 5.270 5.270 0.000   30 5.270
BHPK48 29/06/2017 Call 35.000 2.610 2.610 0.000   0 2.610
BHPK58 29/06/2017 Put 35.000 5.790 5.790 0.000   0 5.790
BHPJZ8 29/06/2017 Call 36.000 2.275 2.275 0.000   0 2.275
BHPK18 29/06/2017 Put 36.000 6.345 6.345 0.000   0 6.345
BHPK28 29/06/2017 Call 37.000 1.995 1.995 0.000   0 1.995
BHPK38 29/06/2017 Put 37.000 6.915 6.915 0.000   0 6.915
BHPKC8 29/06/2017 Call 38.000 1.730 1.730 0.000   0 1.730
BHPKD8 29/06/2017 Put 38.000 7.535 7.535 0.000   6 7.535
BHPKE8 29/06/2017 Call 39.000 1.515 1.515 0.000   0 1.515
BHPKF8 29/06/2017 Put 39.000 8.165 8.165 0.000   0 8.165
BHPKA8 29/06/2017 Call 40.000 1.305 1.305 0.000   0 1.305
BHPKB8 29/06/2017 Put 40.000 8.845 8.845 0.000   0 8.845
BHPK88 29/06/2017 Call 41.000 1.140 1.140 0.000   0 1.140
BHPK98 29/06/2017 Put 41.000 9.535 9.535 0.000   0 9.535
BHPLH8 29/06/2017 Call 42.000 0.985 0.985 0.000   0 0.985
BHPLI8 29/06/2017 Put 42.000 10.270 10.270 0.000   0 10.270
BHPM78 29/06/2017 Call 43.000 0.855 0.855 0.000   0 0.855
BHPM88 29/06/2017 Put 43.000 11.020 11.020 0.000   0 11.020
BHPTG8 29/06/2017 Call 44.000 0.740 0.740 0.000   0 0.740
BHPTH8 29/06/2017 Put 44.000 11.800 11.800 0.000   0 11.800

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.