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 36.900 Up 0.200 36.880 36.940 36.560 36.960 36.530 3,680,521 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
BHPFG8 25/09/2014 Call 0.010 36.285 36.285 0.000   13,028 36.285
BHPUG8 25/09/2014 Call 0.100 36.800 36.800 0.000   0 36.800
BHPUF8 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPU18 25/09/2014 Call 0.110 36.130 36.130 0.000   90 36.130
BHPU28 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJJ9 25/09/2014 Call 21.000 15.900 15.900 0.000   212 15.900
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 14.900 14.900 0.000   0 14.900
BHPJL9 25/09/2014 Put 22.000 0.000 0.000 0.000   788 0.000
BHPE19 25/09/2014 Call 22.500 14.400 14.400 0.000   0 14.400
BHPDZ9 25/09/2014 Put 22.500 0.000 0.000 0.000   200 0.000
BHPF39 25/09/2014 Call 22.510 13.790 13.790 0.000   19 13.790
BHPF29 25/09/2014 Put 22.510 0.000 0.000 0.000   774 0.000
BHPE59 25/09/2014 Call 23.500 13.400 13.400 0.000   0 13.400
BHPE49 25/09/2014 Put 23.500 0.000 0.000 0.000   320 0.000
BHPE69 25/09/2014 Call 24.000 12.900 12.900 0.000   0 12.900
BHPE79 25/09/2014 Put 24.000 0.000 0.000 0.000   650 0.000
BHPF89 25/09/2014 Call 24.010 12.325 12.325 0.000   0 12.325
BHPF99 25/09/2014 Put 24.010 0.000 0.000 0.000   900 0.000
BHPE99 25/09/2014 Call 24.500 12.400 12.400 0.000   0 12.400
BHPE89 25/09/2014 Put 24.500 0.000 0.000 0.000   530 0.000
BHPEF9 25/09/2014 Call 25.500 11.400 11.400 0.000   0 11.400
BHPEG9 25/09/2014 Put 25.500 0.000 0.000 0.000   1,106 0.000
BHPGM8 25/09/2014 Call 26.500 10.400 10.400 0.000   0 10.400
BHPGL8 25/09/2014 Put 26.500 0.000 0.000 0.000   500 0.000
BHPGK8 25/09/2014 Call 26.510 9.970 9.970 0.000   49 9.970
BHPG98 25/09/2014 Put 26.510 0.000 0.000 0.000   0 0.000
BHPXM9 25/09/2014 Call 27.000 9.900 9.900 0.000   0 9.900
BHPXN9 25/09/2014 Put 27.000 0.000 0.000 0.000   1,340 0.000
BHPRP9 25/09/2014 Call 28.000 8.900 8.900 0.000   0 8.900
BHPRQ9 25/09/2014 Put 28.000 0.001 0.001 0.000   2,820 0.001
BHPQT7 25/09/2014 Call 29.000 7.900 7.900 0.000   0 7.900
BHPQU7 25/09/2014 Put 29.000 0.002 0.002 0.000   681 0.002
BHPNY7 25/09/2014 Call 29.510 6.980 6.980 0.000   0 6.980
BHPNX7 25/09/2014 Put 29.510 0.004 0.004 0.000   0 0.004
BHPQZ7 25/09/2014 Call 30.000 6.900 6.900 0.000   0 6.900
BHPR17 25/09/2014 Put 30.000 0.005 0.005 0.000   6,605 0.005
BHPSV8 25/09/2014 Call 30.010 6.485 6.485 0.000   12 6.485
BHPSU8 25/09/2014 Put 30.010 0.006 0.006 0.000   610 0.006
BHPVP8 25/09/2014 Call 30.510 5.990 5.990 0.000   0 5.990
BHPVO8 25/09/2014 Put 30.510 0.008 0.008 0.000   0 0.008
BHPR27 25/09/2014 Call 31.000 5.900 5.900 5.700 10 0 5.900
BHPR37 25/09/2014 Put 31.000 0.010 0.010 0.000   1,053 0.010
BHPSW8 25/09/2014 Call 31.010 5.495 5.495 0.000   2,187 5.495
BHPSX8 25/09/2014 Put 31.010 0.010 0.010 0.000   116 0.010
BHPSI8 25/09/2014 Call 31.500 5.400 5.400 0.000   0 5.400
BHPSJ8 25/09/2014 Put 31.500 0.015 0.015 0.000   130 0.015
BHPU58 25/09/2014 Call 31.510 5.000 5.000 0.000   0 5.000
BHPUA8 25/09/2014 Put 31.510 0.015 0.015 0.000   0 0.015
BHPR47 25/09/2014 Call 32.000 4.900 4.900 0.000   0 4.900
BHPR57 25/09/2014 Put 32.000 0.025 0.025 0.000   1,512 0.025
BHPSZ8 25/09/2014 Call 32.010 4.505 4.505 0.000   9 4.505
BHPSY8 25/09/2014 Put 32.010 0.025 0.025 0.000   750 0.025
BHPRR8 25/09/2014 Call 32.500 4.400 4.400 0.000   0 4.400
BHPRS8 25/09/2014 Put 32.500 0.035 0.035 0.000   1,040 0.035
BHPUC8 25/09/2014 Call 32.510 4.005 4.005 0.000   0 4.005
BHPUB8 25/09/2014 Put 32.510 0.035 0.035 0.000   0 0.035
BHPR67 25/09/2014 Call 33.000 3.900 3.900 0.000   0 3.900
BHPR77 25/09/2014 Put 33.000 0.045 0.045 0.000   4,798 0.045
BHPXB8 25/09/2014 Call 33.010 3.510 3.510 0.000   1,191 3.510
BHPXC8 25/09/2014 Put 33.010 0.045 0.045 0.000   514 0.045
BHPQ38 25/09/2014 Call 33.500 3.405 3.405 0.000   0 3.405
BHPQ48 25/09/2014 Put 33.500 0.065 0.065 0.000 65 3,602 0.065
BHPR58 25/09/2014 Call 33.510 3.020 3.020 0.000   0 3.020
BHPR48 25/09/2014 Put 33.510 0.065 0.065 0.000   550 0.065
BHPQV7 25/09/2014 Call 34.000 2.905 2.905 0.000 10 0 2.905
BHPQW7 25/09/2014 Put 34.000 0.090 0.090 0.000   9,982 0.090
BHPXF8 25/09/2014 Call 34.010 2.535 2.535 0.000   335 2.535
BHPXD8 25/09/2014 Put 34.010 0.095 0.095 0.100 100 4,962 0.095
BHPQ18 25/09/2014 Call 34.500 2.410 2.410 0.000 110 0 2.410
BHPQ28 25/09/2014 Put 34.500 0.135 0.135 0.000 10 6,306 0.135
BHPVN8 25/09/2014 Call 34.510 2.060 2.060 0.000   0 2.060
BHPVM8 25/09/2014 Put 34.510 0.135 0.135 0.000   0 0.135
BHPQX7 25/09/2014 Call 35.000 1.915 1.915 0.000   0 1.915
BHPQY7 25/09/2014 Put 35.000 0.205 0.205 0.205 1,778 10,894 0.205
BHPXG8 25/09/2014 Call 35.010 1.610 1.610 1.390 30 945 1.610
BHPXH8 25/09/2014 Put 35.010 0.205 0.205 0.260 100 3,034 0.205
BHPPY8 25/09/2014 Call 35.500 1.435 1.435 0.000   0 1.435
BHPPZ8 25/09/2014 Put 35.500 0.315 0.315 0.310 560 14,569 0.315
BHPZ87 25/09/2014 Call 35.510 1.195 1.195 0.000 200 1,315 1.195
BHPZ97 25/09/2014 Put 35.510 0.315 0.315 0.300 82 2,851 0.315
BHPYS9 25/09/2014 Call 36.000 0.985 0.985 0.860 1,059 11,010 0.985
BHPYR9 25/09/2014 Put 36.000 0.480 0.480 0.480 301 11,724 0.480
BHPXJ8 25/09/2014 Call 36.010 0.830 0.830 0.000   1,728 0.830
BHPXI8 25/09/2014 Put 36.010 0.480 0.480 0.550 211 3,880 0.480
BHPQ98 25/09/2014 Call 36.500 0.620 0.620 0.450 938 3,013 0.620
BHPQG8 25/09/2014 Put 36.500 0.715 0.715 0.730 159 6,843 0.715
BHPZA7 25/09/2014 Call 36.510 0.535 0.535 0.440 150 2,890 0.535
BHPZB7 25/09/2014 Put 36.510 0.715 0.715 0.000   2,460 0.715
BHPR87 25/09/2014 Call 37.000 0.365 0.365 0.275 1,824 7,934 0.365
BHPR97 25/09/2014 Put 37.000 1.025 1.025 1.080 190 7,218 1.025
BHPX28 25/09/2014 Call 37.010 0.360 0.360 0.240 212 11,196 0.360
BHPX38 25/09/2014 Put 37.010 1.010 1.010 0.000   7,315 1.010
BHPQ58 25/09/2014 Call 37.500 0.195 0.195 0.145 3,560 5,983 0.195
BHPQ68 25/09/2014 Put 37.500 1.400 1.400 1.550 268 5,700 1.400
BHPTT7 25/09/2014 Call 37.510 0.195 0.195 0.145 200 4,477 0.195
BHPTU7 25/09/2014 Put 37.510 1.375 1.375 0.000 120 6,334 1.375
BHPYT9 25/09/2014 Call 38.000 0.100 0.100 0.065 170 13,906 0.100
BHPYU9 25/09/2014 Put 38.000 1.825 1.825 2.000 7 12,572 1.825
BHPX58 25/09/2014 Call 38.010 0.100 0.100 0.075 20 5,823 0.100
BHPX48 25/09/2014 Put 38.010 1.795 1.795 0.000   4,107 1.795
BHPSH9 25/09/2014 Call 38.500 0.050 0.050 0.045 6,450 12,934 0.050
BHPSG9 25/09/2014 Put 38.500 2.290 2.290 0.000 55 5,061 2.290
BHPY59 25/09/2014 Call 38.510 0.050 0.050 0.035 5 3,931 0.050
BHPY69 25/09/2014 Put 38.510 2.250 2.250 0.000   4,177 2.250
BHPUA7 25/09/2014 Call 39.000 0.025 0.025 0.000 65 12,132 0.025
BHPUB7 25/09/2014 Put 39.000 2.770 2.770 3.000 55 3,968 2.770
BHPX68 25/09/2014 Call 39.010 0.025 0.025 0.020 12 12,122 0.025
BHPX78 25/09/2014 Put 39.010 2.730 2.730 0.000   1,380 2.730
BHPQ78 25/09/2014 Call 39.500 0.010 0.010 0.010 120 4,537 0.010
BHPQ88 25/09/2014 Put 39.500 3.265 3.265 0.000   333 3.265
BHPN27 25/09/2014 Call 39.510 0.010 0.010 0.015 24 4,001 0.010
BHPN17 25/09/2014 Put 39.510 3.220 3.220 0.000   3,803 3.220
BHPYW9 25/09/2014 Call 40.000 0.005 0.005 0.000   12,351 0.005
BHPYV9 25/09/2014 Put 40.000 3.760 3.760 0.000 60 1,294 3.760
BHPX98 25/09/2014 Call 40.010 0.005 0.005 0.000   3,928 0.005
BHPX88 25/09/2014 Put 40.010 3.715 3.715 0.000   2,715 3.715
BHPU68 25/09/2014 Call 40.500 0.002 0.002 0.000   7,851 0.002
BHPU78 25/09/2014 Put 40.500 4.260 4.260 0.000   662 4.260
BHPJU9 25/09/2014 Call 40.510 0.003 0.003 0.000   2,615 0.003
BHPJT9 25/09/2014 Put 40.510 4.215 4.215 0.000   425 4.215
BHPLB8 25/09/2014 Call 41.000 0.001 0.001 0.000   6,590 0.001
BHPLC8 25/09/2014 Put 41.000 4.760 4.760 0.000   272 4.760
BHPJV9 25/09/2014 Call 41.010 0.001 0.001 0.000   1,288 0.001
BHPJW9 25/09/2014 Put 41.010 4.715 4.715 0.000   805 4.715
BHPWZ8 25/09/2014 Call 41.500 0.001 0.001 0.000   3,949 0.001
BHPX18 25/09/2014 Put 41.500 5.265 5.265 0.000   153 5.265
BHPK79 25/09/2014 Call 41.510 0.001 0.001 0.000   185 0.001
BHPJX9 25/09/2014 Put 41.510 5.215 5.215 0.000   2,926 5.215
BHPP37 25/09/2014 Call 42.000 0.000 0.000 0.000   1,565 0.000
BHPP27 25/09/2014 Put 42.000 5.765 5.765 0.000   166 5.765
BHPK89 25/09/2014 Call 42.010 0.000 0.000 0.000   4,736 0.000
BHPK99 25/09/2014 Put 42.010 5.715 5.715 0.000   5,223 5.715
BHPZV9 25/09/2014 Call 42.500 0.000 0.000 0.000   3,027 0.000
BHPZW9 25/09/2014 Put 42.500 6.265 6.265 0.000   75 6.265
BHPR38 25/09/2014 Call 42.510 0.000 0.000 0.000   0 0.000
BHPR28 25/09/2014 Put 42.510 6.210 6.210 0.000   175 6.210
BHPCM9 25/09/2014 Call 43.000 0.000 0.000 0.000   14,731 0.000
BHPCN9 25/09/2014 Put 43.000 6.765 6.765 0.000   2,435 6.765
BHPYN8 25/09/2014 Call 43.010 0.000 0.000 0.000   851 0.000
BHPYM8 25/09/2014 Put 43.010 6.705 6.705 0.000   1,693 6.705
BHPUI7 25/09/2014 Call 44.000 0.000 0.000 0.000   477 0.000
BHPUJ7 25/09/2014 Put 44.000 7.760 7.760 0.000   1,486 7.760
BHPPQ9 25/09/2014 Call 44.010 0.000 0.000 0.000   180 0.000
BHPPR9 25/09/2014 Put 44.010 7.700 7.700 0.000   659 7.700
BHPIT8 25/09/2014 Call 45.000 0.000 0.000 0.000   2,081 0.000
BHPIU8 25/09/2014 Put 45.000 8.760 8.760 0.000   603 8.760
BHPFJ9 25/09/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPFK9 25/09/2014 Put 45.010 8.700 8.700 0.000   255 8.700
BHPIW8 25/09/2014 Call 45.500 0.000 0.000 0.000   667 0.000
BHPIV8 25/09/2014 Put 45.500 9.260 9.260 0.000   0 9.260
BHPFM9 25/09/2014 Call 45.510 0.000 0.000 0.000   0 0.000
BHPFL9 25/09/2014 Put 45.510 9.200 9.200 0.000   62 9.200
BHPEI9 25/09/2014 Call 46.000 0.000 0.000 0.000   1,125 0.000
BHPEH9 25/09/2014 Put 46.000 9.760 9.760 0.000   16 9.760
BHPFN9 25/09/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPFO9 25/09/2014 Put 46.010 9.700 9.700 0.000   487 9.700
BHPEJ9 25/09/2014 Call 46.500 0.000 0.000 0.000   30 0.000
BHPEK9 25/09/2014 Put 46.500 10.260 10.260 0.000   0 10.260
BHPEM9 25/09/2014 Call 47.000 0.000 0.000 0.000   310 0.000
BHPEL9 25/09/2014 Put 47.000 10.765 10.765 0.000   0 10.765
BHPFR9 25/09/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFS9 25/09/2014 Put 47.010 10.695 10.695 0.000   203 10.695
BHPEN9 25/09/2014 Call 47.500 0.000 0.000 0.000   30 0.000
BHPEO9 25/09/2014 Put 47.500 11.265 11.265 0.000   61 11.265
BHPNZ7 25/09/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPP17 25/09/2014 Put 47.510 11.195 11.195 0.000   0 11.195
BHPEQ9 25/09/2014 Call 48.000 0.000 0.000 0.000   230 0.000
BHPEP9 25/09/2014 Put 48.000 11.765 11.765 0.000   0 11.765
BHPI17 25/09/2014 Call 50.000 0.000 0.000 0.000   394 0.000
BHPGZ7 25/09/2014 Put 50.000 13.760 13.760 0.000   91 13.760
BHPI98 25/09/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI88 25/09/2014 Put 50.010 13.690 13.690 0.000   215 13.690
BHPIU7 25/09/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIT7 25/09/2014 Put 54.010 17.685 17.685 0.000   121 17.685
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 23.675 23.675 0.000   235 23.675
BHPXO7 30/10/2014 Call 25.000 11.900 11.900 0.000   0 11.900
BHPXP7 30/10/2014 Put 25.000 0.000 0.000 0.000   170 0.000
BHPW58 30/10/2014 Call 29.500 7.400 7.400 0.000   0 7.400
BHPW68 30/10/2014 Put 29.500 0.015 0.015 0.000   0 0.015
BHPVY8 30/10/2014 Call 29.510 6.875 6.875 0.000   0 6.875
BHPVZ8 30/10/2014 Put 29.510 0.015 0.015 0.000   0 0.015
BHPW48 30/10/2014 Call 31.000 5.900 5.900 0.000   0 5.900
BHPW38 30/10/2014 Put 31.000 0.045 0.045 0.000   0 0.045
BHPVX8 30/10/2014 Call 31.010 5.440 5.440 0.000   0 5.440
BHPVW8 30/10/2014 Put 31.010 0.045 0.045 0.000   0 0.045
BHPW18 30/10/2014 Call 31.500 5.400 5.400 0.000   0 5.400
BHPVU8 30/10/2014 Call 31.510 4.980 4.980 0.000   0 4.980
BHPVV8 30/10/2014 Put 31.510 0.060 0.060 0.000   0 0.060
BHPG38 30/10/2014 Call 32.000 4.900 4.900 0.000   0 4.900
BHPG48 30/10/2014 Put 32.000 0.080 0.080 0.000   352 0.080
BHPGT8 30/10/2014 Call 32.010 4.530 4.530 0.000   0 4.530
BHPGU8 30/10/2014 Put 32.010 0.080 0.080 0.000   0 0.080
BHPFW8 30/10/2014 Call 32.500 4.400 4.400 0.000   0 4.400
BHPFX8 30/10/2014 Put 32.500 0.105 0.105 0.000   520 0.105
BHPF78 30/10/2014 Call 33.000 3.900 3.900 0.000   0 3.900
BHPF88 30/10/2014 Put 33.000 0.135 0.135 0.000 100 496 0.135
BHPGW8 30/10/2014 Call 33.010 3.600 3.600 0.000   0 3.600
BHPGV8 30/10/2014 Put 33.010 0.135 0.135 0.000   250 0.135
BHPZ67 30/10/2014 Call 33.500 3.400 3.400 0.000   0 3.400
BHPZ77 30/10/2014 Put 33.500 0.180 0.180 0.000   570 0.180
BHPX57 30/10/2014 Call 34.000 2.900 2.900 0.000   0 2.900
BHPX67 30/10/2014 Put 34.000 0.240 0.240 0.315 4 2,369 0.240
BHPMD8 30/10/2014 Call 34.010 2.680 2.680 0.000   138 2.680
BHPME8 30/10/2014 Put 34.010 0.240 0.240 0.000   884 0.240
BHPVP7 30/10/2014 Call 34.500 2.415 2.415 0.000   0 2.415
BHPVQ7 30/10/2014 Put 34.500 0.325 0.325 0.380 20 4,375 0.325
BHPTJ8 30/10/2014 Call 34.510 2.235 2.235 0.000   0 2.235
BHPTI8 30/10/2014 Put 34.510 0.320 0.320 0.000 20 325 0.320
BHPVD7 30/10/2014 Call 35.000 1.955 1.955 0.000   0 1.955
BHPVE7 30/10/2014 Put 35.000 0.435 0.435 0.475 20 3,017 0.435
BHPM68 30/10/2014 Call 35.010 1.825 1.825 0.000   165 1.825
BHPM58 30/10/2014 Put 35.010 0.430 0.430 0.000   1,489 0.430
BHPVR7 30/10/2014 Call 35.500 1.525 1.525 1.400 14 15 1.525
BHPVS7 30/10/2014 Put 35.500 0.575 0.575 0.610 30 2,811 0.575
BHPW88 30/10/2014 Call 35.510 1.495 1.495 0.000   0 1.495
BHPW78 30/10/2014 Put 35.510 0.570 0.570 0.650 80 80 0.570
BHPV97 30/10/2014 Call 36.000 1.175 1.175 1.085 114 1,767 1.175
BHPVA7 30/10/2014 Put 36.000 0.760 0.760 0.815 10 2,868 0.760
BHPMF8 30/10/2014 Call 36.010 1.130 1.130 1.050 220 1,254 1.130
BHPMG8 30/10/2014 Put 36.010 0.750 0.750 0.000   4,281 0.750
BHPVT7 30/10/2014 Call 36.500 0.875 0.875 0.835 60 251 0.875
BHPVU7 30/10/2014 Put 36.500 0.985 0.985 1.070 11 1,630 0.985
BHPMI8 30/10/2014 Call 36.510 0.850 0.850 0.840 10 302 0.850
BHPMH8 30/10/2014 Put 36.510 0.975 0.975 1.110 40 820 0.975
BHPVF7 30/10/2014 Call 37.000 0.630 0.630 0.610 110 3,590 0.630
BHPVG7 30/10/2014 Put 37.000 1.260 1.260 1.355 27 1,677 1.260
BHPM98 30/10/2014 Call 37.010 0.625 0.625 0.555 87 1,011 0.625
BHPMA8 30/10/2014 Put 37.010 1.280 1.280 1.125 5 1,082 1.280
BHPVL7 30/10/2014 Call 37.500 0.440 0.440 0.430 528 1,958 0.440
BHPVM7 30/10/2014 Put 37.500 1.575 1.575 1.750 5 1,102 1.575
BHPMC8 30/10/2014 Call 37.510 0.435 0.435 0.430 30 1,549 0.435
BHPMB8 30/10/2014 Put 37.510 1.590 1.590 0.000   1,205 1.590
BHPV57 30/10/2014 Call 38.000 0.300 0.300 0.300 921 5,638 0.300
BHPV67 30/10/2014 Put 38.000 1.940 1.940 2.030 40 1,492 1.940
BHPKY8 30/10/2014 Call 38.010 0.295 0.295 0.260 351 10,739 0.295
BHPKZ8 30/10/2014 Put 38.010 1.945 1.945 0.000   1,100 1.945
BHPVN7 30/10/2014 Call 38.500 0.200 0.200 0.000 7,700 11,287 0.200
BHPVO7 30/10/2014 Put 38.500 2.350 2.350 0.000 40 2,362 2.350
BHPRZ8 30/10/2014 Call 38.510 0.200 0.200 0.190 490 2,233 0.200
BHPRY8 30/10/2014 Put 38.510 2.335 2.335 0.000   2,400 2.335
BHPV77 30/10/2014 Call 39.000 0.130 0.130 0.130 225 4,024 0.130
BHPV87 30/10/2014 Put 39.000 2.795 2.795 0.000 90 157 2.795
BHPL28 30/10/2014 Call 39.010 0.130 0.130 0.110 482 6,011 0.130
BHPL18 30/10/2014 Put 39.010 2.755 2.755 0.000   307 2.755
BHPVH7 30/10/2014 Call 39.500 0.085 0.085 0.080 678 3,189 0.085
BHPVI7 30/10/2014 Put 39.500 3.270 3.270 0.000   307 3.270
BHPLN8 30/10/2014 Call 39.510 0.085 0.085 0.000   2,347 0.085
BHPLO8 30/10/2014 Put 39.510 3.200 3.200 0.000   201 3.200
BHPV17 30/10/2014 Call 40.000 0.055 0.055 0.045 80 6,277 0.055
BHPV27 30/10/2014 Put 40.000 3.760 3.760 0.000   0 3.760
BHPBG8 30/10/2014 Call 40.010 0.055 0.055 0.055 8 2,548 0.055
BHPBF8 30/10/2014 Put 40.010 3.665 3.665 0.000   41 3.665
BHPVJ7 30/10/2014 Call 40.500 0.040 0.040 0.000   1,048 0.040
BHPVK7 30/10/2014 Put 40.500 4.260 4.260 0.000   0 4.260
BHPLM8 30/10/2014 Call 40.510 0.040 0.040 0.040 10 1,227 0.040
BHPLL8 30/10/2014 Put 40.510 4.145 4.145 0.000   0 4.145
BHPV37 30/10/2014 Call 41.000 0.025 0.025 0.020 20 940 0.025
BHPV47 30/10/2014 Put 41.000 4.760 4.760 0.000   0 4.760
BHPBH8 30/10/2014 Call 41.010 0.025 0.025 0.000   230 0.025
BHPBI8 30/10/2014 Put 41.010 4.635 4.635 0.000   300 4.635
BHPVB7 30/10/2014 Call 41.500 0.020 0.020 0.000   140 0.020
BHPVC7 30/10/2014 Put 41.500 5.260 5.260 0.000   0 5.260
BHPS18 30/10/2014 Call 41.510 0.020 0.020 0.000   5 0.020
BHPS28 30/10/2014 Put 41.510 5.135 5.135 0.000   200 5.135
BHPVV7 30/10/2014 Call 42.000 0.015 0.015 0.000   2,497 0.015
BHPVW7 30/10/2014 Put 42.000 5.760 5.760 0.000   0 5.760
BHPS48 30/10/2014 Call 42.010 0.015 0.015 0.000   61 0.015
BHPS38 30/10/2014 Put 42.010 5.645 5.645 0.000   200 5.645
BHPMP8 30/10/2014 Call 42.500 0.010 0.010 0.000   1,400 0.010
BHPMQ8 30/10/2014 Put 42.500 6.260 6.260 0.000   0 6.260
BHPLJ8 30/10/2014 Call 42.510 0.010 0.010 0.000   350 0.010
BHPLK8 30/10/2014 Put 42.510 6.125 6.125 0.000   10 6.125
BHPY17 30/10/2014 Call 43.000 0.007 0.007 0.000   0 0.007
BHPXZ7 30/10/2014 Put 43.000 6.760 6.760 0.000   0 6.760
BHPCR8 27/11/2014 Call 24.000 12.900 12.900 0.000   0 12.900
BHPCS8 27/11/2014 Put 24.000 0.000 0.000 0.000   25 0.000
BHPCV8 27/11/2014 Call 24.500 12.400 12.400 0.000   0 12.400
BHPCW8 27/11/2014 Put 24.500 0.000 0.000 0.000   0 0.000
BHPCU8 27/11/2014 Call 25.000 11.900 11.900 0.000   0 11.900
BHPCT8 27/11/2014 Put 25.000 0.000 0.000 0.000   572 0.000
BHPGY8 27/11/2014 Call 31.010 5.755 5.755 0.000   0 5.755
BHPGX8 27/11/2014 Put 31.010 0.060 0.060 0.000   400 0.060
BHPG58 27/11/2014 Call 32.000 4.900 4.900 0.000   0 4.900
BHPG68 27/11/2014 Put 32.000 0.125 0.125 0.000   419 0.125
BHPGZ8 27/11/2014 Call 32.010 4.755 4.755 0.000   0 4.755
BHPI18 27/11/2014 Put 32.010 0.125 0.125 0.000   3,025 0.125
BHPFY8 27/11/2014 Call 32.500 4.400 4.400 0.000   0 4.400
BHPFZ8 27/11/2014 Put 32.500 0.170 0.170 0.000   116 0.170
BHPF98 27/11/2014 Call 33.000 3.900 3.900 0.000   0 3.900
BHPFF8 27/11/2014 Put 33.000 0.225 0.225 0.000   290 0.225
BHPI38 27/11/2014 Call 33.010 3.780 3.780 0.000   0 3.780
BHPI28 27/11/2014 Put 33.010 0.230 0.230 0.000   35 0.230
BHPF58 27/11/2014 Call 33.500 3.400 3.400 0.000   0 3.400
BHPF68 27/11/2014 Put 33.500 0.300 0.300 0.000   210 0.300
BHPTK8 27/11/2014 Call 33.510 3.310 3.310 0.000   0 3.310
BHPTL8 27/11/2014 Put 33.510 0.300 0.300 0.000   110 0.300
BHPDK8 27/11/2014 Call 34.000 2.940 2.940 0.000   0 2.940
BHPDL8 27/11/2014 Put 34.000 0.385 0.385 0.000   1,116 0.385
BHPTN8 27/11/2014 Call 34.010 2.855 2.855 0.000   13 2.855
BHPTM8 27/11/2014 Put 34.010 0.385 0.385 0.390 60 60 0.385
BHPDS8 27/11/2014 Call 34.500 2.485 2.485 0.000   0 2.485
BHPDT8 27/11/2014 Put 34.500 0.490 0.490 0.000   2,130 0.490
BHPTO8 27/11/2014 Call 34.510 2.435 2.435 0.000   0 2.435
BHPTP8 27/11/2014 Put 34.510 0.485 0.485 0.000   82 0.485
BHPDQ8 27/11/2014 Call 35.000 2.090 2.090 0.000 110 210 2.090
BHPDR8 27/11/2014 Put 35.000 0.615 0.615 0.000   1,504 0.615
BHPSN8 27/11/2014 Call 35.010 2.045 2.045 0.000   50 2.045
BHPSO8 27/11/2014 Put 35.010 0.610 0.610 0.000   240 0.610
BHPEM8 27/11/2014 Call 35.500 1.735 1.735 0.000 60 60 1.735
BHPEN8 27/11/2014 Put 35.500 0.775 0.775 0.895 5 1,389 0.775
BHPUJ8 27/11/2014 Call 35.510 1.695 1.695 0.000   0 1.695
BHPUK8 27/11/2014 Put 35.510 0.765 0.765 0.000   30 0.765
BHPDM8 27/11/2014 Call 36.000 1.415 1.415 0.000   10,007 1.415
BHPDN8 27/11/2014 Put 36.000 0.965 0.965 0.970 30 606 0.965
BHPTS8 27/11/2014 Call 36.010 1.385 1.385 0.000   0 1.385
BHPTT8 27/11/2014 Put 36.010 0.950 0.950 0.000   150 0.950
BHPEO8 27/11/2014 Call 36.500 1.135 1.135 0.000 60 1,745 1.135
BHPEP8 27/11/2014 Put 36.500 1.185 1.185 0.000   1,733 1.185
BHPTV8 27/11/2014 Call 36.510 1.110 1.110 0.000   68 1.110
BHPTU8 27/11/2014 Put 36.510 1.170 1.170 0.000   100 1.170
BHPD48 27/11/2014 Call 37.000 0.890 0.890 0.830 1,708 2,552 0.890
BHPD58 27/11/2014 Put 37.000 1.445 1.445 1.470 10 287 1.445
BHPTW8 27/11/2014 Call 37.010 0.885 0.885 0.000   170 0.885
BHPTX8 27/11/2014 Put 37.010 1.450 1.450 0.000   20 1.450
BHPDY8 27/11/2014 Call 37.500 0.685 0.685 0.595 30 1,386 0.685
BHPDZ8 27/11/2014 Put 37.500 1.745 1.745 0.000   150 1.745
BHPTZ8 27/11/2014 Call 37.510 0.680 0.680 0.000   120 0.680
BHPTY8 27/11/2014 Put 37.510 1.745 1.745 0.000   100 1.745
BHPD28 27/11/2014 Call 38.000 0.515 0.515 0.450 10 4,183 0.515
BHPD38 27/11/2014 Put 38.000 2.085 2.085 0.000   2,801 2.085
BHPL38 27/11/2014 Call 38.010 0.515 0.515 0.480 24 418 0.515
BHPL48 27/11/2014 Put 38.010 2.070 2.070 0.000   190 2.070
BHPDW8 27/11/2014 Call 38.500 0.380 0.380 0.360 67 9,218 0.380
BHPDX8 27/11/2014 Put 38.500 2.465 2.465 0.000   936 2.465
BHPU38 27/11/2014 Call 38.510 0.380 0.380 0.000   20 0.380
BHPU48 27/11/2014 Put 38.510 2.430 2.430 0.000   10 2.430
BHPD88 27/11/2014 Call 39.000 0.280 0.280 0.000   12,926 0.280
BHPD98 27/11/2014 Put 39.000 2.880 2.880 0.000   8 2.880
BHPL68 27/11/2014 Call 39.010 0.275 0.275 0.000 80 506 0.275
BHPL58 27/11/2014 Put 39.010 2.825 2.825 0.000   28 2.825
BHPDU8 27/11/2014 Call 39.500 0.200 0.200 0.000   2,090 0.200
BHPDV8 27/11/2014 Put 39.500 3.325 3.325 0.000   203 3.325
BHPD68 27/11/2014 Call 40.000 0.140 0.140 0.000   3,950 0.140
BHPD78 27/11/2014 Put 40.000 3.795 3.795 0.000   0 3.795
BHPMO8 27/11/2014 Call 40.010 0.140 0.140 0.000   3,626 0.140
BHPMN8 27/11/2014 Put 40.010 3.690 3.690 0.000   0 3.690
BHPDO8 27/11/2014 Call 40.500 0.100 0.100 0.000   128 0.100
BHPDP8 27/11/2014 Put 40.500 4.280 4.280 0.000   0 4.280
BHPEK8 27/11/2014 Call 41.000 0.070 0.070 0.000   215 0.070
BHPEL8 27/11/2014 Put 41.000 4.775 4.775 0.000   0 4.775
BHPLY8 27/11/2014 Call 41.500 0.050 0.050 0.000   221 0.050
BHPLZ8 27/11/2014 Put 41.500 5.275 5.275 0.000   0 5.275
BHPM38 27/11/2014 Call 42.000 0.040 0.040 0.000   0 0.040
BHPM48 27/11/2014 Put 42.000 5.775 5.775 0.000   0 5.775
BHPMR8 27/11/2014 Call 42.500 0.030 0.030 0.000   100 0.030
BHPMS8 27/11/2014 Put 42.500 6.275 6.275 0.000   0 6.275
BHPT48 27/11/2014 Call 43.000 0.025 0.025 0.000   0 0.025
BHPT58 27/11/2014 Put 43.000 6.775 6.775 0.000   0 6.775
BHPUH8 27/11/2014 Call 43.510 0.025 0.025 0.000   0 0.025
BHPUI8 27/11/2014 Put 43.510 7.095 7.095 0.000   110 7.095
BHPCY8 27/11/2014 Call 44.000 0.020 0.020 0.000   80 0.020
BHPCX8 27/11/2014 Put 44.000 7.765 7.765 0.000   0 7.765
BHPCZ8 27/11/2014 Call 45.000 0.010 0.010 0.000   200 0.010
BHPD18 27/11/2014 Put 45.000 8.760 8.760 0.000   0 8.760
BHPTQ8 27/11/2014 Call 45.010 0.010 0.010 0.000   0 0.010
BHPTR8 27/11/2014 Put 45.010 8.560 8.560 0.000   0 8.560
BHPEF7 18/12/2014 Call 18.000 18.900 18.900 0.000   0 18.900
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 16.900 16.900 0.000   0 16.900
BHPEM7 18/12/2014 Put 20.000 0.000 0.000 0.000   12,210 0.000
BHPM37 18/12/2014 Call 22.000 14.900 14.900 0.000   0 14.900
BHPM27 18/12/2014 Put 22.000 0.001 0.001 0.000   310 0.001
BHPK49 18/12/2014 Call 24.000 12.900 12.900 0.000   0 12.900
BHPK39 18/12/2014 Put 24.000 0.007 0.007 0.000   15,726 0.007
BHPK59 18/12/2014 Call 24.010 12.755 12.755 0.000   28 12.755
BHPK69 18/12/2014 Put 24.010 0.007 0.007 0.000   1,029 0.007
BHPVS9 18/12/2014 Call 26.000 10.900 10.900 0.000   0 10.900
BHPVT9 18/12/2014 Put 26.000 0.025 0.025 0.000   1,130 0.025
BHPGP8 18/12/2014 Call 26.500 10.400 10.400 0.000   0 10.400
BHPGQ8 18/12/2014 Put 26.500 0.030 0.030 0.000   0 0.030
BHPGO8 18/12/2014 Call 26.510 10.295 10.295 0.000   0 10.295
BHPGN8 18/12/2014 Put 26.510 0.030 0.030 0.000   0 0.030
BHPIV9 18/12/2014 Call 27.000 9.900 9.900 0.000   0 9.900
BHPIW9 18/12/2014 Put 27.000 0.035 0.035 0.000   2,000 0.035
BHPTN7 18/12/2014 Call 27.510 9.300 9.300 0.000   0 9.300
BHPTO7 18/12/2014 Put 27.510 0.045 0.045 0.000   10 0.045
BHPBV9 18/12/2014 Call 28.000 8.900 8.900 0.000   0 8.900
BHPBW9 18/12/2014 Put 28.000 0.055 0.055 0.060 40 627 0.055
BHPS17 18/12/2014 Call 28.010 8.800 8.800 0.000   22 8.800
BHPRZ7 18/12/2014 Put 28.010 0.055 0.055 0.000   260 0.055
BHPI69 18/12/2014 Call 29.000 7.900 7.900 0.000   0 7.900
BHPI59 18/12/2014 Put 29.000 0.075 0.075 0.000   790 0.075
BHPBR9 18/12/2014 Call 30.000 6.900 6.900 0.000   50 6.900
BHPBU9 18/12/2014 Put 30.000 0.105 0.105 0.115 10 3,787 0.105
BHPC49 18/12/2014 Call 31.000 5.900 5.900 0.000   0 5.900
BHPC59 18/12/2014 Put 31.000 0.155 0.155 0.000   1,055 0.155
BHPNT9 18/12/2014 Call 31.010 5.810 5.810 0.000   233 5.810
BHPNS9 18/12/2014 Put 31.010 0.150 0.150 0.000   778 0.150
BHPMY7 18/12/2014 Call 31.500 5.400 5.400 0.000   0 5.400
BHPMZ7 18/12/2014 Put 31.500 0.180 0.180 0.000   170 0.180
BHPI79 18/12/2014 Call 32.000 4.900 4.900 0.000 50 572 4.900
BHPI89 18/12/2014 Put 32.000 0.225 0.225 0.250 20 2,676 0.225
BHPNU9 18/12/2014 Call 32.010 4.830 4.830 0.000   184 4.830
BHPNV9 18/12/2014 Put 32.010 0.220 0.220 0.000   1,680 0.220
BHPR79 18/12/2014 Call 32.500 4.400 4.400 0.000   20 4.400
BHPR89 18/12/2014 Put 32.500 0.265 0.265 0.000   1,334 0.265
BHPJ77 18/12/2014 Call 32.510 4.355 4.355 0.000   0 4.355
BHPJ67 18/12/2014 Put 32.510 0.270 0.270 0.000   0 0.270
BHPBX9 18/12/2014 Call 33.000 3.930 3.930 0.000 120 0 3.930
BHPBY9 18/12/2014 Put 33.000 0.330 0.330 0.335 100 5,106 0.330
BHPMP9 18/12/2014 Call 33.010 3.890 3.890 0.000   1 3.890
BHPMQ9 18/12/2014 Put 33.010 0.325 0.325 0.000   270 0.325
BHPLW9 18/12/2014 Call 33.500 3.490 3.490 0.000   350 3.490
BHPLX9 18/12/2014 Put 33.500 0.405 0.405 0.000   292 0.405
BHPJ87 18/12/2014 Call 33.510 3.440 3.440 0.000   60 3.440
BHPJ97 18/12/2014 Put 33.510 0.400 0.400 0.000   10 0.400
BHPIF9 18/12/2014 Call 34.000 3.055 3.055 0.000   3,371 3.055
BHPI99 18/12/2014 Put 34.000 0.495 0.495 0.000   6,891 0.495
BHPMU9 18/12/2014 Call 34.010 3.015 3.015 0.000   100 3.015
BHPMR9 18/12/2014 Put 34.010 0.490 0.490 0.000   1,634 0.490
BHPLB9 18/12/2014 Call 34.500 2.650 2.650 0.000   135 2.650
BHPLC9 18/12/2014 Put 34.500 0.610 0.610 0.000   1,363 0.610
BHPJB7 18/12/2014 Call 34.510 2.615 2.615 0.000   110 2.615
BHPJA7 18/12/2014 Put 34.510 0.600 0.600 0.000   50 0.600
BHPBZ9 18/12/2014 Call 35.000 2.270 2.270 0.000   3,641 2.270
BHPC19 18/12/2014 Put 35.000 0.745 0.745 0.000   7,021 0.745
BHPMV9 18/12/2014 Call 35.010 2.240 2.240 0.000   1,153 2.240
BHPMW9 18/12/2014 Put 35.010 0.735 0.735 0.000 900 3,297 0.735
BHPLT9 18/12/2014 Call 35.500 1.915 1.915 0.000   368 1.915
BHPLU9 18/12/2014 Put 35.500 0.905 0.905 1.050 10 539 0.905
BHPL78 18/12/2014 Call 35.510 1.900 1.900 0.000   50 1.900
BHPL88 18/12/2014 Put 35.510 0.895 0.895 0.000   228 0.895
BHPC29 18/12/2014 Call 36.000 1.600 1.600 0.000 10 3,124 1.600
BHPC39 18/12/2014 Put 36.000 1.095 1.095 0.000   7,564 1.095
BHPMY9 18/12/2014 Call 36.010 1.595 1.595 0.000   698 1.595
BHPMX9 18/12/2014 Put 36.010 1.080 1.080 1.180 903 2,415 1.080
BHPLR9 18/12/2014 Call 36.500 1.320 1.320 0.000   834 1.320
BHPLS9 18/12/2014 Put 36.500 1.315 1.315 0.000 40 864 1.315
BHPPX9 18/12/2014 Call 37.000 1.070 1.070 0.980 110 5,707 1.070
BHPPY9 18/12/2014 Put 37.000 1.570 1.570 0.000   11,523 1.570
BHPMZ9 18/12/2014 Call 37.010 1.065 1.065 0.000   1,754 1.065
BHPN19 18/12/2014 Put 37.010 1.565 1.565 0.000   3,647 1.565
BHPLH9 18/12/2014 Call 37.500 0.850 0.850 0.730 25 1,627 0.850
BHPLQ9 18/12/2014 Put 37.500 1.855 1.855 0.000 18 1,453 1.855
BHPR68 18/12/2014 Call 37.510 0.850 0.850 0.000   128 0.850
BHPR78 18/12/2014 Put 37.510 1.845 1.845 0.000   50 1.845
BHPME7 18/12/2014 Call 38.000 0.670 0.670 0.610 196 3,444 0.670
BHPMF7 18/12/2014 Put 38.000 2.180 2.180 0.000   1,208 2.180
BHPN39 18/12/2014 Call 38.010 0.665 0.665 0.610 130 1,435 0.665
BHPN29 18/12/2014 Put 38.010 2.155 2.155 0.000   422 2.155
BHPLD9 18/12/2014 Call 38.500 0.515 0.515 0.440 100 2,763 0.515
BHPLE9 18/12/2014 Put 38.500 2.535 2.535 0.000   773 2.535
BHPJB8 18/12/2014 Call 38.510 0.510 0.510 0.000   347 0.510
BHPJA8 18/12/2014 Put 38.510 2.495 2.495 0.000   1,525 2.495
BHPUC7 18/12/2014 Call 39.000 0.390 0.390 0.000   6,572 0.390
BHPUD7 18/12/2014 Put 39.000 2.930 2.930 0.000   386 2.930
BHPLA8 18/12/2014 Call 39.010 0.385 0.385 0.000   2,454 0.385
BHPL98 18/12/2014 Put 39.010 2.865 2.865 0.000   22 2.865
BHPLF9 18/12/2014 Call 39.500 0.285 0.285 0.000   1,926 0.285
BHPLG9 18/12/2014 Put 39.500 3.355 3.355 0.000   380 3.355
BHPJC7 18/12/2014 Call 39.510 0.285 0.285 0.000   2,015 0.285
BHPJD7 18/12/2014 Put 39.510 3.265 3.265 0.000   25 3.265
BHPIG9 18/12/2014 Call 40.000 0.205 0.205 0.000   10,395 0.205
BHPIH9 18/12/2014 Put 40.000 3.810 3.810 0.000   3,104 3.810
BHPCR7 18/12/2014 Call 40.010 0.205 0.205 0.000   1,233 0.205
BHPCS7 18/12/2014 Put 40.010 3.685 3.685 0.000   2,172 3.685
BHPKY9 18/12/2014 Call 40.500 0.150 0.150 0.000   648 0.150
BHPLA9 18/12/2014 Put 40.500 4.285 4.285 0.000   104 4.285
BHPJF7 18/12/2014 Call 40.510 0.145 0.145 0.000   163 0.145
BHPJE7 18/12/2014 Put 40.510 4.130 4.130 0.000   41 4.130
BHPLD8 18/12/2014 Call 41.000 0.105 0.105 0.115 130 977 0.105
BHPLE8 18/12/2014 Put 41.000 4.775 4.775 0.000 90 120 4.775
BHPJG7 18/12/2014 Call 41.010 0.105 0.105 0.000   565 0.105
BHPJH7 18/12/2014 Put 41.010 4.595 4.595 0.000   294 4.595
BHPP49 18/12/2014 Call 41.500 0.075 0.075 0.000   2,043 0.075
BHPP89 18/12/2014 Put 41.500 5.270 5.270 0.000   116 5.270
BHPJJ7 18/12/2014 Call 41.510 0.075 0.075 0.085 20 20 0.075
BHPJI7 18/12/2014 Put 41.510 5.070 5.070 0.000   90 5.070
BHPR98 18/12/2014 Call 42.000 0.050 0.050 0.000   3,385 0.050
BHPRF8 18/12/2014 Put 42.000 5.770 5.770 0.000   217 5.770
BHPGM9 18/12/2014 Call 42.010 0.050 0.050 0.000   1,316 0.050
BHPGN9 18/12/2014 Put 42.010 5.560 5.560 0.000   546 5.560
BHPZX9 18/12/2014 Call 42.500 0.035 0.035 0.000   1,405 0.035
BHPZY9 18/12/2014 Put 42.500 6.270 6.270 0.000   0 6.270
BHPJK7 18/12/2014 Call 42.510 0.035 0.035 0.000   0 0.035
BHPJL7 18/12/2014 Put 42.510 6.055 6.055 0.000   210 6.055
BHPCO9 18/12/2014 Call 43.000 0.025 0.025 0.000   1,450 0.025
BHPCP9 18/12/2014 Put 43.000 6.765 6.765 0.000   60 6.765
BHPN49 18/12/2014 Call 43.010 0.025 0.025 0.000   1,460 0.025
BHPN79 18/12/2014 Put 43.010 6.550 6.550 0.000   305 6.550
BHPQW9 18/12/2014 Call 44.000 0.010 0.010 0.000   381 0.010
BHPQX9 18/12/2014 Put 44.000 7.760 7.760 0.000   588 7.760
BHPIN7 18/12/2014 Call 44.010 0.010 0.010 0.000   0 0.010
BHPIO7 18/12/2014 Put 44.010 7.520 7.520 0.000   221 7.520
BHPT97 18/12/2014 Call 45.000 0.005 0.005 0.000   1,665 0.005
BHPTA7 18/12/2014 Put 45.000 8.755 8.755 0.000   170 8.755
BHPCU7 18/12/2014 Call 45.010 0.005 0.005 0.000   400 0.005
BHPCT7 18/12/2014 Put 45.010 8.495 8.495 0.000   125 8.495
BHPS37 18/12/2014 Call 46.000 0.002 0.002 0.000   425 0.002
BHPS27 18/12/2014 Put 46.000 9.755 9.755 0.000   0 9.755
BHPMN7 18/12/2014 Call 46.010 0.002 0.002 0.000   825 0.002
BHPMM7 18/12/2014 Put 46.010 9.480 9.480 0.000   550 9.480
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 10.255 10.255 0.000   0 10.255
BHPS97 18/12/2014 Call 47.000 0.001 0.001 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 10.755 10.755 0.000   0 10.755
BHPCV7 18/12/2014 Call 47.010 0.001 0.001 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 10.480 10.480 0.000   50 10.480
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 11.450 11.450 0.000   0 11.450
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 13.755 13.755 0.000   430 13.755
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 17.360 17.360 0.000   81 17.360
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 20.755 20.755 0.000   0 20.755
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   419 0.000
BHPN87 18/12/2014 Put 60.000 23.755 23.755 0.000   0 23.755
BHPRL8 29/01/2015 Call 24.000 12.900 12.900 0.000   0 12.900
BHPRM8 29/01/2015 Put 24.000 0.000 0.000 0.000   0 0.000
BHPRO8 29/01/2015 Call 25.000 11.900 11.900 0.000   0 11.900
BHPRN8 29/01/2015 Put 25.000 0.001 0.001 0.000   0 0.001
BHPVQ8 29/01/2015 Call 33.000 3.980 3.980 0.000 120 120 3.980
BHPVR8 29/01/2015 Put 33.000 0.395 0.395 0.000   0 0.395
BHPPW8 29/01/2015 Call 33.010 4.025 4.025 0.000   0 4.025
BHPPV8 29/01/2015 Put 33.010 0.395 0.395 0.430 30 213 0.395
BHPUD8 29/01/2015 Call 33.500 3.585 3.585 0.000   0 3.585
BHPUE8 29/01/2015 Put 33.500 0.500 0.500 0.000   0 0.500
BHPSP8 29/01/2015 Call 34.000 3.200 3.200 0.000   100 3.200
BHPSQ8 29/01/2015 Put 34.000 0.610 0.610 0.000   56 0.610
BHPPX8 29/01/2015 Call 34.010 3.220 3.220 0.000   0 3.220
BHPQA8 29/01/2015 Put 34.010 0.600 0.600 0.000 30 188 0.600
BHPS58 29/01/2015 Call 34.500 2.830 2.830 0.000   0 2.830
BHPS68 29/01/2015 Put 34.500 0.735 0.735 0.000   72 0.735
BHPR88 29/01/2015 Call 35.000 2.475 2.475 0.000   0 2.475
BHPRK8 29/01/2015 Put 35.000 0.885 0.885 0.000   102 0.885
BHPQC8 29/01/2015 Call 35.010 2.490 2.490 0.000   0 2.490
BHPQB8 29/01/2015 Put 35.010 0.865 0.865 0.000 30 190 0.865
BHPPR8 29/01/2015 Call 35.500 2.135 2.135 0.000   0 2.135
BHPPS8 29/01/2015 Put 35.500 1.045 1.045 0.000   65 1.045
BHPN28 29/01/2015 Call 36.000 1.830 1.830 0.000   200 1.830
BHPN38 29/01/2015 Put 36.000 1.240 1.240 0.000   205 1.240
BHPQD8 29/01/2015 Call 36.010 1.845 1.845 0.000   269 1.845
BHPQE8 29/01/2015 Put 36.010 1.210 1.210 0.000   610 1.210
BHPPT8 29/01/2015 Call 36.500 1.550 1.550 0.000   62 1.550
BHPPU8 29/01/2015 Put 36.500 1.460 1.460 0.000   94 1.460
BHPMX8 29/01/2015 Call 37.000 1.290 1.290 0.000 50 406 1.290
BHPMY8 29/01/2015 Put 37.000 1.705 1.705 0.000   10 1.705
BHPQH8 29/01/2015 Call 37.010 1.285 1.285 0.000   340 1.285
BHPQF8 29/01/2015 Put 37.010 1.700 1.700 0.000   460 1.700
BHPP38 29/01/2015 Call 37.500 1.070 1.070 0.000   65 1.070
BHPP48 29/01/2015 Put 37.500 1.985 1.985 0.000   10 1.985
BHPPL8 29/01/2015 Call 38.000 0.875 0.875 0.000   1,574 0.875
BHPPM8 29/01/2015 Put 38.000 2.300 2.300 0.000   0 2.300
BHPP58 29/01/2015 Call 38.500 0.700 0.700 0.000   86 0.700
BHPP68 29/01/2015 Put 38.500 2.640 2.640 0.000   61 2.640
BHPPN8 29/01/2015 Call 39.000 0.560 0.560 0.000   142 0.560
BHPPO8 29/01/2015 Put 39.000 3.015 3.015 0.000   150 3.015
BHPP18 29/01/2015 Call 39.500 0.440 0.440 0.000   891 0.440
BHPP28 29/01/2015 Put 39.500 3.420 3.420 0.000   0 3.420
BHPP98 29/01/2015 Call 40.000 0.340 0.340 0.000   254 0.340
BHPPK8 29/01/2015 Put 40.000 3.850 3.850 0.000   0 3.850
BHPNY8 29/01/2015 Call 40.500 0.265 0.265 0.000   46 0.265
BHPNZ8 29/01/2015 Put 40.500 4.310 4.310 0.000   0 4.310
BHPP78 29/01/2015 Call 41.000 0.205 0.205 0.000   160 0.205
BHPP88 29/01/2015 Put 41.000 4.785 4.785 0.000   0 4.785
BHPN48 29/01/2015 Call 41.500 0.155 0.155 0.000   94 0.155
BHPN58 29/01/2015 Put 41.500 5.275 5.275 0.000   0 5.275
BHPPP8 29/01/2015 Call 42.000 0.120 0.120 0.000   0 0.120
BHPPQ8 29/01/2015 Put 42.000 5.775 5.775 0.000   0 5.775
BHPMZ8 29/01/2015 Call 42.500 0.090 0.090 0.000   15 0.090
BHPN18 29/01/2015 Put 42.500 6.275 6.275 0.000   0 6.275
BHPT68 29/01/2015 Call 43.000 0.070 0.070 0.000   0 0.070
BHPT78 29/01/2015 Put 43.000 6.775 6.775 0.000   0 6.775
BHPRP8 29/01/2015 Call 44.000 0.040 0.040 0.000   0 0.040
BHPRT8 29/01/2015 Put 44.000 7.765 7.765 0.000   0 7.765
BHPRV8 29/01/2015 Call 44.500 0.035 0.035 0.000   0 0.035
BHPRU8 29/01/2015 Put 44.500 8.265 8.265 0.000   0 8.265
BHPRW8 29/01/2015 Call 45.000 0.025 0.025 0.000   0 0.025
BHPRX8 29/01/2015 Put 45.000 8.765 8.765 0.000   0 8.765
BHPVS8 26/02/2015 Call 33.000 4.195 4.195 0.000   0 4.195
BHPVT8 26/02/2015 Put 33.000 0.545 0.545 0.000   0 0.545
BHPVG8 26/02/2015 Call 33.500 3.795 3.795 0.000   0 3.795
BHPVH8 26/02/2015 Put 33.500 0.660 0.660 0.000   50 0.660
BHPUR8 26/02/2015 Call 34.000 3.425 3.425 0.000   0 3.425
BHPUS8 26/02/2015 Put 34.000 0.790 0.790 0.000   0 0.790
BHPVE8 26/02/2015 Call 34.500 3.060 3.060 0.000   0 3.060
BHPVF8 26/02/2015 Put 34.500 0.925 0.925 0.000   10 0.925
BHPUV8 26/02/2015 Call 35.000 2.725 2.725 0.000   0 2.725
BHPUW8 26/02/2015 Put 35.000 1.085 1.085 0.000 50 100 1.085
BHPVK8 26/02/2015 Call 35.500 2.405 2.405 0.000   0 2.405
BHPVL8 26/02/2015 Put 35.500 1.255 1.255 0.000   0 1.255
BHPUX8 26/02/2015 Call 36.000 2.110 2.110 0.000   0 2.110
BHPV58 26/02/2015 Put 36.000 1.450 1.450 0.000   0 1.450
BHPVI8 26/02/2015 Call 36.500 1.835 1.835 0.000   0 1.835
BHPVJ8 26/02/2015 Put 36.500 1.670 1.670 0.000   0 1.670
BHPVA8 26/02/2015 Call 37.000 1.575 1.575 0.000   300 1.575
BHPVB8 26/02/2015 Put 37.000 1.910 1.910 0.000   0 1.910
BHPUP8 26/02/2015 Call 37.500 1.345 1.345 0.000   10 1.345
BHPUQ8 26/02/2015 Put 37.500 2.185 2.185 0.000   0 2.185
BHPVC8 26/02/2015 Call 38.000 1.130 1.130 1.045 60 360 1.130
BHPVD8 26/02/2015 Put 38.000 2.480 2.480 0.000 40 40 2.480
BHPUL8 26/02/2015 Call 38.500 0.950 0.950 0.000 150 150 0.950
BHPUM8 26/02/2015 Put 38.500 2.810 2.810 0.000   0 2.810
BHPV88 26/02/2015 Call 39.000 0.795 0.795 0.000   0 0.795
BHPV98 26/02/2015 Put 39.000 3.165 3.165 0.000   0 3.165
BHPUN8 26/02/2015 Call 39.500 0.655 0.655 0.000   0 0.655
BHPUO8 26/02/2015 Put 39.500 3.545 3.545 0.000   0 3.545
BHPV68 26/02/2015 Call 40.000 0.535 0.535 0.000 150 150 0.535
BHPV78 26/02/2015 Put 40.000 3.950 3.950 0.000   0 3.950
BHPUT8 26/02/2015 Call 40.500 0.430 0.430 0.000   0 0.430
BHPUU8 26/02/2015 Put 40.500 4.370 4.370 0.000   0 4.370
BHPFH8 26/03/2015 Call 0.010 36.085 36.085 0.000   0 36.085
BHPUR7 26/03/2015 Call 23.010 12.925 12.925 0.000   0 12.925
BHPUQ7 26/03/2015 Put 23.010 0.035 0.035 0.000   30 0.035
BHPUS7 26/03/2015 Call 23.510 12.440 12.440 0.000   0 12.440
BHPUT7 26/03/2015 Put 23.510 0.045 0.045 0.000   0 0.045
BHPU57 26/03/2015 Call 24.000 12.900 12.900 0.000   0 12.900
BHPU47 26/03/2015 Put 24.000 0.060 0.060 0.000   180 0.060
BHPUV7 26/03/2015 Call 24.010 11.955 11.955 0.000   414 11.955
BHPUU7 26/03/2015 Put 24.010 0.060 0.060 0.000   0 0.060
BHPC28 26/03/2015 Call 25.010 10.995 10.995 0.000   12 10.995
BHPC18 26/03/2015 Put 25.010 0.080 0.080 0.000   50 0.080
BHPXO9 26/03/2015 Call 27.000 9.900 9.900 0.000   0 9.900
BHPXP9 26/03/2015 Put 27.000 0.140 0.140 0.000   4,358 0.140
BHPTZ7 26/03/2015 Call 28.010 8.195 8.195 0.000   260 8.195
BHPU17 26/03/2015 Put 28.010 0.190 0.190 0.000   260 0.190
BHPQD9 26/03/2015 Call 29.000 7.900 7.900 0.000   0 7.900
BHPQE9 26/03/2015 Put 29.000 0.250 0.250 0.000   360 0.250
BHPQH9 26/03/2015 Call 30.000 6.900 6.900 0.000   0 6.900
BHPQI9 26/03/2015 Put 30.000 0.340 0.340 0.000   114 0.340
BHPTV7 26/03/2015 Call 30.010 6.390 6.390 0.000   0 6.390
BHPTW7 26/03/2015 Put 30.010 0.335 0.335 0.000   185 0.335
BHPQB9 26/03/2015 Call 31.000 5.985 5.985 0.000   15 5.985
BHPQC9 26/03/2015 Put 31.000 0.455 0.455 0.000   2,425 0.455
BHPSV7 26/03/2015 Call 31.010 5.500 5.500 0.000   507 5.500
BHPSU7 26/03/2015 Put 31.010 0.450 0.450 0.000   505 0.450
BHPQF9 26/03/2015 Call 32.000 5.085 5.085 0.000   0 5.085
BHPQG9 26/03/2015 Put 32.000 0.610 0.610 0.000   492 0.610
BHPSW7 26/03/2015 Call 32.010 4.645 4.645 0.000   45 4.645
BHPSX7 26/03/2015 Put 32.010 0.605 0.605 0.660 30 110 0.605
BHPQH7 26/03/2015 Call 32.500 4.660 4.660 0.000   0 4.660
BHPQI7 26/03/2015 Put 32.500 0.700 0.700 0.000   10 0.700
BHPSS7 26/03/2015 Call 32.510 4.240 4.240 0.000   71 4.240
BHPST7 26/03/2015 Put 32.510 0.700 0.700 0.000   0 0.700
BHPQL9 26/03/2015 Call 33.000 4.245 4.245 0.000   37 4.245
BHPQM9 26/03/2015 Put 33.000 0.815 0.815 0.000   222 0.815
BHPSZ7 26/03/2015 Call 33.010 3.850 3.850 0.000   70 3.850
BHPSY7 26/03/2015 Put 33.010 0.805 0.805 0.790 100 485 0.805
BHPQJ7 26/03/2015 Call 33.500 3.845 3.845 0.000   0 3.845
BHPQK7 26/03/2015 Put 33.500 0.935 0.935 0.000   60 0.935
BHPQN9 26/03/2015 Call 34.000 3.465 3.465 0.000   95 3.465
BHPQO9 26/03/2015 Put 34.000 1.080 1.080 0.000   7,927 1.080
BHPSA7 26/03/2015 Call 34.010 3.120 3.120 0.000   0 3.120
BHPSB7 26/03/2015 Put 34.010 1.070 1.070 0.000   267 1.070
BHPQ97 26/03/2015 Call 34.500 3.105 3.105 0.000   110 3.105
BHPQA7 26/03/2015 Put 34.500 1.235 1.235 0.000   100 1.235
BHPQJ9 26/03/2015 Call 35.000 2.765 2.765 0.000   23 2.765
BHPQK9 26/03/2015 Put 35.000 1.420 1.420 0.000   1,107 1.420
BHPSC7 26/03/2015 Call 35.010 2.475 2.475 0.000   0 2.475
BHPSD7 26/03/2015 Put 35.010 1.405 1.405 0.000   1,100 1.405
BHPQB7 26/03/2015 Call 35.500 2.445 2.445 0.000   0 2.445
BHPQC7 26/03/2015 Put 35.500 1.615 1.615 0.000   1,888 1.615
BHPQR9 26/03/2015 Call 36.000 2.145 2.145 0.000   500 2.145
BHPQS9 26/03/2015 Put 36.000 1.840 1.840 0.000   3,781 1.840
BHPSF7 26/03/2015 Call 36.010 1.910 1.910 0.000 50 90 1.910
BHPSE7 26/03/2015 Put 36.010 1.825 1.825 0.000   170 1.825
BHPQL7 26/03/2015 Call 36.500 1.870 1.870 0.000   200 1.870
BHPQM7 26/03/2015 Put 36.500 2.075 2.075 0.000 160 3,156 2.075
BHPSR7 26/03/2015 Call 36.510 1.660 1.660 0.000   91 1.660
BHPSQ7 26/03/2015 Put 36.510 2.065 2.065 0.000   0 2.065
BHPQP9 26/03/2015 Call 37.000 1.615 1.615 0.000   335 1.615
BHPQQ9 26/03/2015 Put 37.000 2.350 2.350 0.000   297 2.350
BHPSG7 26/03/2015 Call 37.010 1.420 1.420 0.000 100 100 1.420
BHPSH7 26/03/2015 Put 37.010 2.360 2.360 0.000   270 2.360
BHPQN7 26/03/2015 Call 37.500 1.385 1.385 0.000 10 241 1.385
BHPQO7 26/03/2015 Put 37.500 2.630 2.630 0.000   47 2.630
BHPVN9 26/03/2015 Call 38.000 1.180 1.180 0.000   10,896 1.180
BHPVW9 26/03/2015 Put 38.000 2.945 2.945 0.000   615 2.945
BHPSJ7 26/03/2015 Call 38.010 1.030 1.030 0.000 100 180 1.030
BHPSI7 26/03/2015 Put 38.010 2.955 2.955 0.000   1,750 2.955
BHPQF7 26/03/2015 Call 38.500 0.995 0.995 0.000 75 5,143 0.995
BHPQG7 26/03/2015 Put 38.500 3.270 3.270 0.000 55 520 3.270
BHPF37 26/03/2015 Call 39.000 0.830 0.830 0.000   3,018 0.830
BHPF47 26/03/2015 Put 39.000 3.625 3.625 3.770 25 2,085 3.625
BHPT17 26/03/2015 Call 39.010 0.725 0.725 0.000   301 0.725
BHPT27 26/03/2015 Put 39.010 3.630 3.630 0.000   60 3.630
BHPQD7 26/03/2015 Call 39.500 0.690 0.690 0.000   1,677 0.690
BHPQE7 26/03/2015 Put 39.500 3.995 3.995 0.000 40 49 3.995
BHPCJ8 26/03/2015 Call 40.000 0.565 0.565 0.000 75 667 0.565
BHPCK8 26/03/2015 Put 40.000 4.385 4.385 0.000 60 585 4.385
BHPT47 26/03/2015 Call 40.010 0.495 0.495 0.000   415 0.495
BHPT37 26/03/2015 Put 40.010 4.380 4.380 4.410 5 5 4.380
BHPSM7 26/03/2015 Call 40.500 0.460 0.460 0.000   275 0.460
BHPSN7 26/03/2015 Put 40.500 4.790 4.790 0.000   200 4.790
BHPE58 26/03/2015 Call 41.000 0.370 0.370 0.000   1,151 0.370
BHPE68 26/03/2015 Put 41.000 5.210 5.210 0.000   258 5.210
BHPC58 26/03/2015 Call 41.010 0.325 0.325 0.000   50 0.325
BHPC48 26/03/2015 Put 41.010 5.195 5.195 0.000   119 5.195
BHPTF7 26/03/2015 Call 41.500 0.295 0.295 0.000   299 0.295
BHPTG7 26/03/2015 Put 41.500 5.645 5.645 0.000   0 5.645
BHPUY8 26/03/2015 Call 42.000 0.235 0.235 0.000   1,182 0.235
BHPUZ8 26/03/2015 Put 42.000 6.085 6.085 0.000   160 6.085
BHPC68 26/03/2015 Call 42.010 0.205 0.205 0.000   1,017 0.205
BHPC78 26/03/2015 Put 42.010 6.060 6.060 0.000   10 6.060
BHPMT8 26/03/2015 Call 42.500 0.180 0.180 0.000   200 0.180
BHPMU8 26/03/2015 Put 42.500 6.545 6.545 0.000   0 6.545
BHPB17 26/03/2015 Call 43.000 0.140 0.140 0.000   849 0.140
BHPB27 26/03/2015 Put 43.000 7.005 7.005 0.000   50 7.005
BHPC98 26/03/2015 Call 43.010 0.120 0.120 0.000   0 0.120
BHPC88 26/03/2015 Put 43.010 6.960 6.960 0.000   0 6.960
BHPCF8 26/03/2015 Call 44.010 0.075 0.075 0.000   350 0.075
BHPCG8 26/03/2015 Put 44.010 7.890 7.890 0.000   0 7.890
BHPZL7 26/03/2015 Call 45.010 0.045 0.045 0.000   0 0.045
BHPZK7 26/03/2015 Put 45.010 8.835 8.835 0.000   83 8.835
BHPFI8 26/03/2015 Call 45.510 0.035 0.035 0.000   250 0.035
BHPFJ8 26/03/2015 Put 45.510 9.315 9.315 0.000   0 9.315
BHPZM7 26/03/2015 Call 46.010 0.025 0.025 0.000   350 0.025
BHPZN7 26/03/2015 Put 46.010 9.795 9.795 0.000   30 9.795
BHPZY7 26/03/2015 Call 48.500 0.006 0.006 0.000   450 0.006
BHPB18 26/03/2015 Put 48.500 12.305 12.305 0.000   22 12.305
BHPV19 25/06/2015 Call 20.000 17.015 17.015 0.000   0 17.015
BHPUZ9 25/06/2015 Put 20.000 0.045 0.045 0.000   10 0.045
BHPIH8 25/06/2015 Call 21.000 15.925 15.925 0.000   0 15.925
BHPII8 25/06/2015 Put 21.000 0.055 0.055 0.000   0 0.055
BHPIJ8 25/06/2015 Call 22.000 14.900 14.900 0.000   0 14.900
BHPIK8 25/06/2015 Put 22.000 0.070 0.070 0.000   0 0.070
BHPIM8 25/06/2015 Call 23.000 13.900 13.900 0.000   0 13.900
BHPIL8 25/06/2015 Put 23.000 0.090 0.090 0.000   0 0.090
BHPKM8 25/06/2015 Call 23.010 13.495 13.495 0.000   0 13.495
BHPKN8 25/06/2015 Put 23.010 0.090 0.090 0.000   0 0.090
BHPKQ8 25/06/2015 Call 23.500 13.400 13.400 0.000   0 13.400
BHPKR8 25/06/2015 Put 23.500 0.105 0.105 0.000   0 0.105
BHPKT8 25/06/2015 Call 24.000 12.900 12.900 0.000   0 12.900
BHPKS8 25/06/2015 Put 24.000 0.120 0.120 0.000   0 0.120
BHPKP8 25/06/2015 Call 24.010 12.575 12.575 0.000   0 12.575
BHPKO8 25/06/2015 Put 24.010 0.120 0.120 0.000   0 0.120
BHPKU8 25/06/2015 Call 24.500 12.400 12.400 0.000   0 12.400
BHPKV8 25/06/2015 Put 24.500 0.135 0.135 0.000   200 0.135
BHPS78 25/06/2015 Call 24.510 12.095 12.095 0.000   0 12.095
BHPSA8 25/06/2015 Put 24.510 0.135 0.135 0.000   0 0.135
BHPV29 25/06/2015 Call 25.000 11.900 11.900 0.000   6 11.900
BHPV39 25/06/2015 Put 25.000 0.160 0.160 0.000   323 0.160
BHPSC8 25/06/2015 Call 25.500 11.400 11.400 0.000   0 11.400
BHPSB8 25/06/2015 Put 25.500 0.180 0.180 0.000   0 0.180
BHPSB9 25/06/2015 Call 28.000 8.900 8.900 0.000   0 8.900
BHPSC9 25/06/2015 Put 28.000 0.345 0.345 0.000   290 0.345
BHPRW9 25/06/2015 Call 29.000 7.900 7.900 0.000   0 7.900
BHPRX9 25/06/2015 Put 29.000 0.435 0.435 0.000   50 0.435
BHPRY9 25/06/2015 Call 30.000 6.940 6.940 0.000   249 6.940
BHPRZ9 25/06/2015 Put 30.000 0.565 0.565 0.000   30 0.565
BHPS79 25/06/2015 Call 31.000 6.090 6.090 0.000   49 6.090
BHPS89 25/06/2015 Put 31.000 0.715 0.715 0.000   434 0.715
BHPS59 25/06/2015 Call 32.000 5.280 5.280 0.000 37 37 5.280
BHPS69 25/06/2015 Put 32.000 0.900 0.900 0.000   213 0.900
BHPKK8 25/06/2015 Call 32.500 4.900 4.900 0.000   0 4.900
BHPKL8 25/06/2015 Put 32.500 1.020 1.020 1.030 10 90 1.020
BHPS99 25/06/2015 Call 33.000 4.520 4.520 0.000   365 4.520
BHPSA9 25/06/2015 Put 33.000 1.135 1.135 0.000   830 1.135
BHPJF8 25/06/2015 Call 33.500 4.160 4.160 0.000   0 4.160
BHPJG8 25/06/2015 Put 33.500 1.280 1.280 0.000   0 1.280
BHPS19 25/06/2015 Call 34.000 3.815 3.815 0.000   111 3.815
BHPS29 25/06/2015 Put 34.000 1.430 1.430 0.000   1,419 1.430
BHPJH8 25/06/2015 Call 34.500 3.475 3.475 0.000   0 3.475
BHPJI8 25/06/2015 Put 34.500 1.595 1.595 1.665 10 1,000 1.595
BHPS39 25/06/2015 Call 35.000 3.165 3.165 0.000   150 3.165
BHPS49 25/06/2015 Put 35.000 1.790 1.790 1.830 25 315 1.790
BHPJJ8 25/06/2015 Call 35.500 2.855 2.855 0.000   100 2.855
BHPJK8 25/06/2015 Put 35.500 1.990 1.990 0.000   125 1.990
BHPT49 25/06/2015 Call 36.000 2.580 2.580 2.370 70 403 2.580
BHPT59 25/06/2015 Put 36.000 2.225 2.225 2.265 25 948 2.225
BHPJP8 25/06/2015 Call 36.500 2.310 2.310 0.000   0 2.310
BHPJQ8 25/06/2015 Put 36.500 2.470 2.470 0.000   0 2.470
BHPBM7 25/06/2015 Call 37.000 2.065 2.065 0.000   2,123 2.065
BHPBO7 25/06/2015 Put 37.000 2.735 2.735 0.000   5,766 2.735
BHPJT8 25/06/2015 Call 37.500 1.835 1.835 0.000   10 1.835
BHPJU8 25/06/2015 Put 37.500 3.020 3.020 0.000 90 1,110 3.020
BHPMG7 25/06/2015 Call 38.000 1.615 1.615 0.000   1,479 1.615
BHPMH7 25/06/2015 Put 38.000 3.315 3.315 3.510 40 373 3.315
BHPSS8 25/06/2015 Call 38.010 1.590 1.590 0.000   0 1.590
BHPSR8 25/06/2015 Put 38.010 3.235 3.235 0.000   0 3.235
BHPJR8 25/06/2015 Call 38.500 1.430 1.430 0.000   131 1.430
BHPJS8 25/06/2015 Put 38.500 3.635 3.635 0.000   150 3.635
BHPUE7 25/06/2015 Call 39.000 1.245 1.245 0.000   723 1.245
BHPUF7 25/06/2015 Put 39.000 3.955 3.955 0.000   175 3.955
BHPST8 25/06/2015 Call 39.010 1.230 1.230 0.000   25 1.230
BHPT18 25/06/2015 Put 39.010 3.860 3.860 0.000   0 3.860
BHPJV8 25/06/2015 Call 39.500 1.090 1.090 0.000   0 1.090
BHPJW8 25/06/2015 Put 39.500 4.310 4.310 0.000   0 4.310
BHPBU7 25/06/2015 Call 40.000 0.940 0.940 0.000 50 2,111 0.940
BHPBT7 25/06/2015 Put 40.000 4.665 4.665 0.000   814 4.665
BHPT38 25/06/2015 Call 40.010 0.930 0.930 0.000   0 0.930
BHPT28 25/06/2015 Put 40.010 4.545 4.545 0.000   0 4.545
BHPKW8 25/06/2015 Call 40.500 0.810 0.810 0.000   0 0.810
BHPKX8 25/06/2015 Put 40.500 5.045 5.045 0.000   0 5.045
BHPLF8 25/06/2015 Call 41.000 0.700 0.700 0.000   1,173 0.700
BHPLG8 25/06/2015 Put 41.000 5.435 5.435 0.000 60 80 5.435
BHPM18 25/06/2015 Call 41.500 0.595 0.595 0.000   200 0.595
BHPM28 25/06/2015 Put 41.500 5.840 5.840 0.000   0 5.840
BHPRG8 25/06/2015 Call 42.000 0.515 0.515 0.000   224 0.515
BHPRH8 25/06/2015 Put 42.000 6.265 6.265 0.000   125 6.265
BHPMV8 25/06/2015 Call 42.500 0.440 0.440 0.000   10 0.440
BHPMW8 25/06/2015 Put 42.500 6.690 6.690 0.000   0 6.690
BHPBV7 25/06/2015 Call 43.000 0.380 0.380 0.000   115 0.380
BHPBW7 25/06/2015 Put 43.000 7.135 7.135 0.000   155 7.135
BHPG18 25/06/2015 Call 44.000 0.270 0.270 0.000   472 0.270
BHPG28 25/06/2015 Put 44.000 8.035 8.035 0.000   671 8.035
BHPBY7 25/06/2015 Call 46.000 0.135 0.135 0.000   570 0.135
BHPBX7 25/06/2015 Put 46.000 9.910 9.910 0.000   287 9.910
BHPSD8 25/06/2015 Call 46.500 0.110 0.110 0.000   0 0.110
BHPSG8 25/06/2015 Put 46.500 10.385 10.385 0.000   0 10.385
BHPIN8 25/06/2015 Call 47.000 0.090 0.090 0.000   111 0.090
BHPIO8 25/06/2015 Put 47.000 10.870 10.870 0.000   0 10.870
BHPSL8 25/06/2015 Call 47.010 0.090 0.090 0.000   0 0.090
BHPSM8 25/06/2015 Put 47.010 10.530 10.530 0.000   0 10.530
BHPSK8 25/06/2015 Call 47.500 0.075 0.075 0.000   0 0.075
BHPSH8 25/06/2015 Put 47.500 11.355 11.355 0.000   0 11.355
BHPIQ8 25/06/2015 Call 48.000 0.065 0.065 0.000   504 0.065
BHPIP8 25/06/2015 Put 48.000 11.840 11.840 0.000   0 11.840
BHPKG7 25/06/2015 Call 49.000 0.050 0.050 0.000   500 0.050
BHPKF7 25/06/2015 Put 49.000 12.820 12.820 0.000   0 12.820
BHPKH7 25/06/2015 Call 52.000 0.025 0.025 0.000   230 0.025
BHPKI7 25/06/2015 Put 52.000 15.770 15.770 0.000   0 15.770
BHPLU8 24/09/2015 Call 29.000 8.035 8.035 0.000   0 8.035
BHPLT8 24/09/2015 Put 29.000 0.365 0.365 0.000   0 0.365
BHPLR8 24/09/2015 Call 29.500 7.605 7.605 0.000   0 7.605
BHPLS8 24/09/2015 Put 29.500 0.450 0.450 0.000   0 0.450
BHPLQ8 24/09/2015 Call 30.000 7.180 7.180 0.000   0 7.180
BHPLP8 24/09/2015 Put 30.000 0.530 0.530 0.000   0 0.530
BHPLW8 24/09/2015 Call 30.500 6.755 6.755 0.000   0 6.755
BHPLX8 24/09/2015 Put 30.500 0.640 0.640 0.000   0 0.640
BHPSE8 24/09/2015 Call 31.000 6.355 6.355 0.000   0 6.355
BHPSF8 24/09/2015 Put 31.000 0.750 0.750 0.000   0 0.750
BHPQT8 24/09/2015 Call 32.000 5.560 5.560 0.000 37 37 5.560
BHPQU8 24/09/2015 Put 32.000 1.020 1.020 0.000   80 1.020
BHPQN8 24/09/2015 Call 33.000 4.830 4.830 0.000   17 4.830
BHPQO8 24/09/2015 Put 33.000 1.345 1.345 0.000   0 1.345
BHPQL8 24/09/2015 Call 34.000 4.145 4.145 0.000   0 4.145
BHPQM8 24/09/2015 Put 34.000 1.725 1.725 0.000   130 1.725
BHPQJ8 24/09/2015 Call 35.000 3.515 3.515 0.000   0 3.515
BHPQK8 24/09/2015 Put 35.000 2.165 2.165 0.000   0 2.165
BHPQX8 24/09/2015 Call 36.000 2.980 2.980 0.000   150 2.980
BHPQY8 24/09/2015 Put 36.000 2.665 2.665 0.000   0 2.665
BHPQZ8 24/09/2015 Call 37.000 2.525 2.525 0.000   103 2.525
BHPRQ8 24/09/2015 Put 37.000 3.220 3.220 0.000   0 3.220
BHPQP8 24/09/2015 Call 38.000 2.135 2.135 0.000   80 2.135
BHPQQ8 24/09/2015 Put 38.000 3.820 3.820 0.000   0 3.820
BHPQR8 24/09/2015 Call 39.000 1.815 1.815 0.000   0 1.815
BHPQS8 24/09/2015 Put 39.000 4.460 4.460 0.000   10 4.460
BHPQV8 24/09/2015 Call 40.000 1.540 1.540 0.000   0 1.540
BHPQW8 24/09/2015 Put 40.000 5.150 5.150 0.000   0 5.150
BHPU88 24/09/2015 Call 41.000 1.285 1.285 0.000   115 1.285
BHPU98 24/09/2015 Put 41.000 5.880 5.880 0.000   0 5.880
BHPV18 24/09/2015 Call 42.000 1.075 1.075 0.000   179 1.075
BHPV28 24/09/2015 Put 42.000 6.650 6.650 0.000   170 6.650
BHPB37 24/09/2015 Call 43.000 0.880 0.880 0.000   15 0.880
BHPB47 24/09/2015 Put 43.000 7.465 7.465 0.000   0 7.465
BHPT88 24/09/2015 Call 44.000 0.725 0.725 0.000   0 0.725
BHPT98 24/09/2015 Put 44.000 8.325 8.325 0.000   0 8.325
BHPXQ9 17/12/2015 Call 27.000 9.920 9.920 0.000   0 9.920
BHPXR9 17/12/2015 Put 27.000 0.225 0.225 0.000   1,950 0.225
BHPSK9 17/12/2015 Call 28.000 9.025 9.025 0.000   0 9.025
BHPUD9 17/12/2015 Put 28.000 0.390 0.390 0.000   465 0.390
BHPMK9 17/12/2015 Call 29.000 8.175 8.175 0.000   0 8.175
BHPML9 17/12/2015 Put 29.000 0.530 0.530 0.000   430 0.530
BHPLK9 17/12/2015 Call 30.000 7.340 7.340 0.000   0 7.340
BHPLL9 17/12/2015 Put 30.000 0.700 0.700 0.000   480 0.700
BHPJR9 17/12/2015 Call 31.000 6.550 6.550 0.000   0 6.550
BHPJS9 17/12/2015 Put 31.000 0.915 0.915 0.000   190 0.915
BHPS88 17/12/2015 Call 32.000 5.795 5.795 0.000 50 80 5.795
BHPS98 17/12/2015 Put 32.000 1.190 1.190 0.000   1,111 1.190
BHPNW8 17/12/2015 Call 33.000 5.080 5.080 0.000   0 5.080
BHPNX8 17/12/2015 Put 33.000 1.535 1.535 0.000   70 1.535
BHPNU8 17/12/2015 Call 34.000 4.430 4.430 0.000   20 4.430
BHPNV8 17/12/2015 Put 34.000 1.930 1.930 0.000   252 1.930
BHPNM8 17/12/2015 Call 35.000 3.840 3.840 0.000   0 3.840
BHPNN8 17/12/2015 Put 35.000 2.375 2.375 0.000   84 2.375
BHPNO8 17/12/2015 Call 36.000 3.340 3.340 0.000   0 3.340
BHPNP8 17/12/2015 Put 36.000 2.880 2.880 0.000   63 2.880
BHPNQ8 17/12/2015 Call 37.000 2.920 2.920 0.000   1,731 2.920
BHPNR8 17/12/2015 Put 37.000 3.445 3.445 0.000   2,269 3.445
BHPNS8 17/12/2015 Call 38.000 2.575 2.575 0.000   136 2.575
BHPNT8 17/12/2015 Put 38.000 4.040 4.040 0.000   51 4.040
BHPN68 17/12/2015 Call 39.000 2.280 2.280 0.000   40 2.280
BHPN78 17/12/2015 Put 39.000 4.690 4.690 0.000   50 4.690
BHPN88 17/12/2015 Call 40.000 2.010 2.010 0.000   293 2.010
BHPN98 17/12/2015 Put 40.000 5.380 5.380 0.000   1,081 5.380
BHPNK8 17/12/2015 Call 41.000 1.765 1.765 0.000   0 1.765
BHPNL8 17/12/2015 Put 41.000 6.095 6.095 0.000   500 6.095
BHPRI8 17/12/2015 Call 42.000 1.535 1.535 0.000   1,830 1.535
BHPRJ8 17/12/2015 Put 42.000 6.855 6.855 0.000   1,000 6.855
BHPCQ9 17/12/2015 Call 43.000 1.320 1.320 0.000   850 1.320
BHPCR9 17/12/2015 Put 43.000 7.650 7.650 0.000   500 7.650
BHPTA8 17/12/2015 Call 44.000 1.135 1.135 0.000   0 1.135
BHPTB8 17/12/2015 Put 44.000 8.470 8.470 0.000   0 8.470
BHPLP9 17/12/2015 Call 45.000 0.970 0.970 0.000   930 0.970
BHPLO9 17/12/2015 Put 45.000 9.330 9.330 0.000   0 9.330
BHPLM9 17/12/2015 Call 50.000 0.435 0.435 0.000   343 0.435
BHPLN9 17/12/2015 Put 50.000 13.875 13.875 0.000   76 13.875
BHPG78 23/03/2016 Call 31.000 6.745 6.745 0.000   0 6.745
BHPG88 23/03/2016 Put 31.000 1.365 1.365 0.000   0 1.365
BHPQP7 23/03/2016 Call 32.000 6.050 6.050 0.000   0 6.050
BHPQQ7 23/03/2016 Put 32.000 1.710 1.710 0.000   0 1.710
BHPQR7 23/03/2016 Call 33.000 5.425 5.425 0.000   0 5.425
BHPQS7 23/03/2016 Put 33.000 2.080 2.080 0.000   0 2.080
BHPRJ7 23/03/2016 Call 34.000 4.840 4.840 0.000   0 4.840
BHPRK7 23/03/2016 Put 34.000 2.495 2.495 0.000   0 2.495
BHPRH7 23/03/2016 Call 35.000 4.295 4.295 0.000   0 4.295
BHPRI7 23/03/2016 Put 35.000 2.970 2.970 0.000   0 2.970
BHPRL7 23/03/2016 Call 36.000 3.790 3.790 0.000   0 3.790
BHPRM7 23/03/2016 Put 36.000 3.470 3.470 0.000   0 3.470
BHPRF7 23/03/2016 Call 37.000 3.320 3.320 0.000   0 3.320
BHPRG7 23/03/2016 Put 37.000 4.025 4.025 0.000   0 4.025
BHPRN7 23/03/2016 Call 38.000 2.890 2.890 0.000   0 2.890
BHPRO7 23/03/2016 Put 38.000 4.615 4.615 0.000   0 4.615
BHPRP7 23/03/2016 Call 39.000 2.500 2.500 0.000   0 2.500
BHPRQ7 23/03/2016 Put 39.000 5.240 5.240 0.000   0 5.240
BHPRR7 23/03/2016 Call 40.000 2.140 2.140 0.000   0 2.140
BHPRS7 23/03/2016 Put 40.000 5.900 5.900 0.000   10 5.900
BHPSO7 23/03/2016 Call 41.000 1.825 1.825 0.000   0 1.825
BHPSP7 23/03/2016 Put 41.000 6.575 6.575 0.000   0 6.575
BHPT77 23/03/2016 Call 42.000 1.535 1.535 0.000   0 1.535
BHPT87 23/03/2016 Put 42.000 7.285 7.285 0.000   0 7.285
BHPWI7 23/06/2016 Call 27.000 10.075 10.075 0.000   19 10.075
BHPWJ7 23/06/2016 Put 27.000 1.070 1.070 0.000   100 1.070
BHPWE7 23/06/2016 Call 29.000 8.455 8.455 0.000   0 8.455
BHPWF7 23/06/2016 Put 29.000 1.520 1.520 0.000   20 1.520
BHPWU7 23/06/2016 Call 30.000 7.695 7.695 0.000   0 7.695
BHPWV7 23/06/2016 Put 30.000 1.780 1.780 0.000   6 1.780
BHPWO7 23/06/2016 Call 31.000 7.010 7.010 0.000   0 7.010
BHPWP7 23/06/2016 Put 31.000 2.090 2.090 0.000   0 2.090
BHPWK7 23/06/2016 Call 32.000 6.360 6.360 0.000   0 6.360
BHPWL7 23/06/2016 Put 32.000 2.405 2.405 0.000   0 2.405
BHPWM7 23/06/2016 Call 33.000 5.795 5.795 0.000   0 5.795
BHPWN7 23/06/2016 Put 33.000 2.780 2.780 0.000   0 2.780
BHPWQ7 23/06/2016 Call 34.000 5.245 5.245 0.000   0 5.245
BHPWR7 23/06/2016 Put 34.000 3.165 3.165 0.000   0 3.165
BHPWS7 23/06/2016 Call 35.000 4.755 4.755 0.000   0 4.755
BHPWT7 23/06/2016 Put 35.000 3.605 3.605 0.000   150 3.605
BHPXM7 23/06/2016 Call 36.000 4.285 4.285 0.000   0 4.285
BHPXN7 23/06/2016 Put 36.000 4.055 4.055 0.000   0 4.055
BHPYA7 23/06/2016 Call 37.000 3.855 3.855 0.000   0 3.855
BHPYB7 23/06/2016 Put 37.000 4.560 4.560 0.000   0 4.560
BHPYO7 23/06/2016 Call 38.000 3.460 3.460 0.000   0 3.460
BHPYP7 23/06/2016 Put 38.000 5.080 5.080 0.000   0 5.080
BHPYS7 23/06/2016 Call 39.000 3.085 3.085 0.000   0 3.085
BHPYT7 23/06/2016 Put 39.000 5.650 5.650 0.000   0 5.650
BHPCL8 23/06/2016 Call 40.000 2.765 2.765 0.000   280 2.765
BHPCM8 23/06/2016 Put 40.000 6.230 6.230 0.000   1 6.230
BHPE78 23/06/2016 Call 41.000 2.450 2.450 0.000   0 2.450
BHPE88 23/06/2016 Put 41.000 6.870 6.870 0.000   0 6.870
BHPV38 23/06/2016 Call 42.000 2.190 2.190 0.000   30 2.190
BHPV48 23/06/2016 Put 42.000 7.535 7.535 0.000   0 7.535
BHPB57 23/06/2016 Call 43.000 1.945 1.945 0.000   0 1.945
BHPB67 23/06/2016 Put 43.000 8.265 8.265 0.000   0 8.265
BHPTC8 23/06/2016 Call 44.000 1.725 1.725 0.000   0 1.725
BHPTD8 23/06/2016 Put 44.000 9.025 9.025 0.000   0 9.025
BHPY79 22/12/2016 Call 31.000 7.475 7.475 0.000   2 7.475
BHPY89 22/12/2016 Put 31.000 2.510 2.510 0.000   31 2.510
BHPR19 22/12/2016 Call 32.000 6.870 6.870 0.000   0 6.870
BHPR29 22/12/2016 Put 32.000 2.890 2.890 0.000   0 2.890
BHPM19 22/12/2016 Call 33.000 6.285 6.285 0.000   7 6.285
BHPM29 22/12/2016 Put 33.000 3.285 3.285 0.000   60 3.285
BHPM39 22/12/2016 Call 34.000 5.735 5.735 0.000   0 5.735
BHPM49 22/12/2016 Put 34.000 3.720 3.720 0.000   27 3.720
BHPM59 22/12/2016 Call 35.000 5.225 5.225 0.000   0 5.225
BHPM69 22/12/2016 Put 35.000 4.185 4.185 0.000   20 4.185
BHPM79 22/12/2016 Call 36.000 4.720 4.720 0.000   0 4.720
BHPM89 22/12/2016 Put 36.000 4.670 4.670 0.000   0 4.670
BHPM99 22/12/2016 Call 37.000 4.285 4.285 0.000   0 4.285
BHPMA9 22/12/2016 Put 37.000 5.210 5.210 0.000   0 5.210
BHPMB9 22/12/2016 Call 38.000 3.850 3.850 0.000   47 3.850
BHPMC9 22/12/2016 Put 38.000 5.755 5.755 0.000   230 5.755
BHPMD9 22/12/2016 Call 39.000 3.455 3.455 0.000   0 3.455
BHPMM9 22/12/2016 Put 39.000 6.360 6.360 0.000   0 6.360
BHPMN9 22/12/2016 Call 40.000 3.090 3.090 0.000   45 3.090
BHPMO9 22/12/2016 Put 40.000 6.970 6.970 0.000   0 6.970
BHPLY9 22/12/2016 Call 41.000 2.730 2.730 0.000   0 2.730
BHPLZ9 22/12/2016 Put 41.000 7.620 7.620 0.000   25 7.620
BHPNW9 22/12/2016 Call 42.000 2.435 2.435 0.000   24 2.435
BHPNX9 22/12/2016 Put 42.000 8.295 8.295 0.000   0 8.295
BHPB77 22/12/2016 Call 43.000 2.140 2.140 0.000   90 2.140
BHPB87 22/12/2016 Put 43.000 8.985 8.985 0.000   0 8.985
BHPTE8 22/12/2016 Call 44.000 1.875 1.875 0.000   0 1.875
BHPTF8 22/12/2016 Put 44.000 9.720 9.720 0.000   0 9.720
BHPKI8 29/06/2017 Call 32.000 5.825 5.825 0.000   0 5.825
BHPKJ8 29/06/2017 Put 32.000 2.900 2.900 0.000   110 2.900
BHPJX8 29/06/2017 Call 33.000 5.230 5.230 0.000   0 5.230
BHPJY8 29/06/2017 Put 33.000 3.290 3.290 0.000   8 3.290
BHPK68 29/06/2017 Call 34.000 4.700 4.700 0.000   0 4.700
BHPK78 29/06/2017 Put 34.000 3.730 3.730 0.000   0 3.730
BHPK48 29/06/2017 Call 35.000 4.200 4.200 0.000   0 4.200
BHPK58 29/06/2017 Put 35.000 4.170 4.170 0.000   0 4.170
BHPJZ8 29/06/2017 Call 36.000 3.770 3.770 0.000   0 3.770
BHPK18 29/06/2017 Put 36.000 4.675 4.675 0.000   0 4.675
BHPK28 29/06/2017 Call 37.000 3.355 3.355 0.000   0 3.355
BHPK38 29/06/2017 Put 37.000 5.180 5.180 0.000   0 5.180
BHPKC8 29/06/2017 Call 38.000 3.000 3.000 0.000   0 3.000
BHPKD8 29/06/2017 Put 38.000 5.740 5.740 0.000   6 5.740
BHPKE8 29/06/2017 Call 39.000 2.660 2.660 0.000   0 2.660
BHPKF8 29/06/2017 Put 39.000 6.310 6.310 0.000   0 6.310
BHPKA8 29/06/2017 Call 40.000 2.375 2.375 0.000   0 2.375
BHPKB8 29/06/2017 Put 40.000 6.915 6.915 0.000   0 6.915
BHPK88 29/06/2017 Call 41.000 2.105 2.105 0.000   0 2.105
BHPK98 29/06/2017 Put 41.000 7.555 7.555 0.000   0 7.555
BHPLH8 29/06/2017 Call 42.000 1.865 1.865 0.000   0 1.865
BHPLI8 29/06/2017 Put 42.000 8.205 8.205 0.000   0 8.205
BHPM78 29/06/2017 Call 43.000 1.655 1.655 0.000   0 1.655
BHPM88 29/06/2017 Put 43.000 8.900 8.900 0.000   0 8.900
BHPTG8 29/06/2017 Call 44.000 1.450 1.450 0.000   0 1.450
BHPTH8 29/06/2017 Put 44.000 9.595 9.595 0.000   0 9.595

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.