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 36.670 Down -0.210 36.650 36.720 36.400 36.710 36.350 14,953,499 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 36.065 36.065 0.000   13,028 36.065
BHPUG8 25/09/2014 Call 0.100 36.570 36.570 0.000   70 36.570
BHPUF8 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
BHPU18 25/09/2014 Call 0.110 35.900 35.900 0.000   20 35.900
BHPU28 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
BHPJJ9 25/09/2014 Call 21.000 15.675 15.675 0.000   222 15.675
BHPJK9 25/09/2014 Put 21.000 0.000 0.000 0.000   2,108 0.000
BHPJM9 25/09/2014 Call 22.000 14.675 14.675 0.000   0 14.675
BHPJL9 25/09/2014 Put 22.000 0.001 0.001 0.000   788 0.001
BHPE19 25/09/2014 Call 22.500 14.180 14.180 0.000   1 14.180
BHPDZ9 25/09/2014 Put 22.500 0.002 0.002 0.000   200 0.002
BHPF39 25/09/2014 Call 22.510 13.585 13.585 0.000   19 13.585
BHPF29 25/09/2014 Put 22.510 0.002 0.002 0.000   774 0.002
BHPE59 25/09/2014 Call 23.500 13.180 13.180 0.000   0 13.180
BHPE49 25/09/2014 Put 23.500 0.005 0.005 0.000   320 0.005
BHPE69 25/09/2014 Call 24.000 12.680 12.680 0.000   0 12.680
BHPE79 25/09/2014 Put 24.000 0.006 0.006 0.000   650 0.006
BHPF89 25/09/2014 Call 24.010 12.085 12.085 0.000   0 12.085
BHPF99 25/09/2014 Put 24.010 0.007 0.007 0.000   900 0.007
BHPE99 25/09/2014 Call 24.500 12.180 12.180 0.000   154 12.180
BHPE89 25/09/2014 Put 24.500 0.009 0.009 0.000   530 0.009
BHPEF9 25/09/2014 Call 25.500 11.180 11.180 0.000   0 11.180
BHPEG9 25/09/2014 Put 25.500 0.015 0.015 0.000   1,106 0.015
BHPGM8 25/09/2014 Call 26.500 10.180 10.180 0.000   65 10.180
BHPGL8 25/09/2014 Put 26.500 0.015 0.015 0.000   500 0.015
BHPGK8 25/09/2014 Call 26.510 9.590 9.590 0.000   49 9.590
BHPG98 25/09/2014 Put 26.510 0.015 0.015 0.000   0 0.015
BHPXM9 25/09/2014 Call 27.000 9.680 9.680 0.000   0 9.680
BHPXN9 25/09/2014 Put 27.000 0.015 0.015 0.000   1,340 0.015
BHPRP9 25/09/2014 Call 28.000 8.680 8.680 0.000   0 8.680
BHPRQ9 25/09/2014 Put 28.000 0.020 0.020 0.010 2,200 2,820 0.020
BHPQT7 25/09/2014 Call 29.000 7.680 7.680 0.000   0 7.680
BHPQU7 25/09/2014 Put 29.000 0.020 0.020 0.000   538 0.020
BHPNY7 25/09/2014 Call 29.510 6.600 6.600 0.000   0 6.600
BHPNX7 25/09/2014 Put 29.510 0.020 0.020 0.000   0 0.020
BHPQZ7 25/09/2014 Call 30.000 6.680 6.680 0.000   0 6.680
BHPR17 25/09/2014 Put 30.000 0.020 0.020 0.000   6,605 0.020
BHPSV8 25/09/2014 Call 30.010 6.100 6.100 0.000   12 6.100
BHPSU8 25/09/2014 Put 30.010 0.025 0.025 0.000   610 0.025
BHPVP8 25/09/2014 Call 30.510            
BHPVO8 25/09/2014 Put 30.510            
BHPR27 25/09/2014 Call 31.000 5.680 5.680 0.000   34 5.680
BHPR37 25/09/2014 Put 31.000 0.030 0.030 0.000   1,053 0.030
BHPSW8 25/09/2014 Call 31.010 5.100 5.100 0.000   2,187 5.100
BHPSX8 25/09/2014 Put 31.010 0.030 0.030 0.000   116 0.030
BHPSI8 25/09/2014 Call 31.500 5.180 5.180 0.000   0 5.180
BHPSJ8 25/09/2014 Put 31.500 0.035 0.035 0.000   130 0.035
BHPU58 25/09/2014 Call 31.510 4.600 4.600 0.000   0 4.600
BHPUA8 25/09/2014 Put 31.510 0.035 0.035 0.000   0 0.035
BHPR47 25/09/2014 Call 32.000 4.680 4.680 0.000   1,553 4.680
BHPR57 25/09/2014 Put 32.000 0.045 0.045 0.000   1,512 0.045
BHPSZ8 25/09/2014 Call 32.010 4.105 4.105 0.000   9 4.105
BHPSY8 25/09/2014 Put 32.010 0.045 0.045 0.000   750 0.045
BHPRR8 25/09/2014 Call 32.500 4.180 4.180 0.000   1 4.180
BHPRS8 25/09/2014 Put 32.500 0.055 0.055 0.000   1,040 0.055
BHPUC8 25/09/2014 Call 32.510 3.605 3.605 0.000   0 3.605
BHPUB8 25/09/2014 Put 32.510 0.055 0.055 0.000   0 0.055
BHPR67 25/09/2014 Call 33.000 3.680 3.680 0.000   1,383 3.680
BHPR77 25/09/2014 Put 33.000 0.070 0.070 0.000   4,798 0.070
BHPXB8 25/09/2014 Call 33.010 3.115 3.115 0.000   1,191 3.115
BHPXC8 25/09/2014 Put 33.010 0.075 0.075 0.000   514 0.075
BHPQ38 25/09/2014 Call 33.500 3.180 3.180 0.000   136 3.180
BHPQ48 25/09/2014 Put 33.500 0.100 0.100 0.125 3,000 3,617 0.100
BHPR58 25/09/2014 Call 33.510 2.625 2.625 0.000   0 2.625
BHPR48 25/09/2014 Put 33.510 0.100 0.100 0.105 550 550 0.100
BHPQV7 25/09/2014 Call 34.000 2.680 2.680 0.000   1,011 2.680
BHPQW7 25/09/2014 Put 34.000 0.140 0.140 0.000 140 9,532 0.140
BHPXF8 25/09/2014 Call 34.010 2.150 2.150 0.000   335 2.150
BHPXD8 25/09/2014 Put 34.010 0.145 0.145 0.165 210 4,862 0.145
BHPQ18 25/09/2014 Call 34.500 2.180 2.180 0.000   238 2.180
BHPQ28 25/09/2014 Put 34.500 0.205 0.205 0.220 4,365 6,316 0.205
BHPVN8 25/09/2014 Call 34.510            
BHPVM8 25/09/2014 Put 34.510            
BHPQX7 25/09/2014 Call 35.000 1.685 1.685 0.000 35 689 1.685
BHPQY7 25/09/2014 Put 35.000 0.305 0.305 0.280 5,233 9,411 0.305
BHPXG8 25/09/2014 Call 35.010 1.280 1.280 0.000 170 945 1.280
BHPXH8 25/09/2014 Put 35.010 0.305 0.305 0.315 101 3,084 0.305
BHPPY8 25/09/2014 Call 35.500 1.205 1.205 0.000   1,199 1.205
BHPPZ8 25/09/2014 Put 35.500 0.445 0.445 0.445 480 14,368 0.445
BHPZ87 25/09/2014 Call 35.510 0.920 0.920 0.000   1,158 0.920
BHPZ97 25/09/2014 Put 35.510 0.445 0.445 0.430 270 2,669 0.445
BHPYS9 25/09/2014 Call 36.000 0.785 0.785 0.805 837 12,250 0.785
BHPYR9 25/09/2014 Put 36.000 0.640 0.640 0.610 3,231 11,285 0.640
BHPXJ8 25/09/2014 Call 36.010 0.625 0.625 0.670 708 1,728 0.625
BHPXI8 25/09/2014 Put 36.010 0.640 0.640 0.640 570 3,669 0.640
BHPQ98 25/09/2014 Call 36.500 0.465 0.465 0.480 902 3,064 0.465
BHPQG8 25/09/2014 Put 36.500 0.905 0.905 0.900 967 6,784 0.905
BHPZA7 25/09/2014 Call 36.510 0.405 0.405 0.430 433 2,721 0.405
BHPZB7 25/09/2014 Put 36.510 0.905 0.905 0.875 10 2,460 0.905
BHPR87 25/09/2014 Call 37.000 0.270 0.270 0.260 3,398 6,287 0.270
BHPR97 25/09/2014 Put 37.000 1.235 1.235 1.380 260 7,233 1.235
BHPX28 25/09/2014 Call 37.010 0.255 0.255 0.240 7,108 11,098 0.255
BHPX38 25/09/2014 Put 37.010 1.230 1.230 0.000 100 7,315 1.230
BHPQ58 25/09/2014 Call 37.500 0.155 0.155 0.150 545 3,052 0.155
BHPQ68 25/09/2014 Put 37.500 1.625 1.625 1.570 880 5,750 1.625
BHPTT7 25/09/2014 Call 37.510 0.155 0.155 0.160 120 4,277 0.155
BHPTU7 25/09/2014 Put 37.510 1.615 1.615 1.590 210 6,254 1.615
BHPYT9 25/09/2014 Call 38.000 0.090 0.090 0.080 2,442 14,047 0.090
BHPYU9 25/09/2014 Put 38.000 2.060 2.060 2.050 166 12,572 2.060
BHPX58 25/09/2014 Call 38.010 0.090 0.090 0.085 170 5,923 0.090
BHPX48 25/09/2014 Put 38.010 2.045 2.045 0.000   4,107 2.045
BHPSH9 25/09/2014 Call 38.500 0.055 0.055 0.040 1,615 9,972 0.055
BHPSG9 25/09/2014 Put 38.500 2.520 2.520 2.610 140 5,061 2.520
BHPY59 25/09/2014 Call 38.510 0.055 0.055 0.050 2,023 3,956 0.055
BHPY69 25/09/2014 Put 38.510 2.505 2.505 2.555 75 4,177 2.505
BHPUA7 25/09/2014 Call 39.000 0.035 0.035 0.030 84 12,232 0.035
BHPUB7 25/09/2014 Put 39.000 3.005 3.005 0.000   3,988 3.005
BHPX68 25/09/2014 Call 39.010 0.035 0.035 0.030 40 12,266 0.035
BHPX78 25/09/2014 Put 39.010 2.980 2.980 0.000   1,380 2.980
BHPQ78 25/09/2014 Call 39.500 0.020 0.020 0.020 48 4,477 0.020
BHPQ88 25/09/2014 Put 39.500 3.495 3.495 0.000   333 3.495
BHPN27 25/09/2014 Call 39.510 0.020 0.020 0.000   4,001 0.020
BHPN17 25/09/2014 Put 39.510 3.465 3.465 0.000 300 3,803 3.465
BHPYW9 25/09/2014 Call 40.000 0.015 0.015 0.000   12,361 0.015
BHPYV9 25/09/2014 Put 40.000 3.990 3.990 0.000   1,363 3.990
BHPX98 25/09/2014 Call 40.010 0.015 0.015 0.000   3,928 0.015
BHPX88 25/09/2014 Put 40.010 3.960 3.960 0.000   2,715 3.960
BHPU68 25/09/2014 Call 40.500 0.009 0.009 0.000   7,851 0.009
BHPU78 25/09/2014 Put 40.500 4.490 4.490 0.000   662 4.490
BHPJU9 25/09/2014 Call 40.510 0.009 0.009 0.000   2,615 0.009
BHPJT9 25/09/2014 Put 40.510 4.455 4.455 0.000   425 4.455
BHPLB8 25/09/2014 Call 41.000 0.006 0.006 0.010 6 6,590 0.006
BHPLC8 25/09/2014 Put 41.000 4.985 4.985 0.000 6 272 4.985
BHPJV9 25/09/2014 Call 41.010 0.006 0.006 0.000   1,288 0.006
BHPJW9 25/09/2014 Put 41.010 4.955 4.955 0.000 6 805 4.955
BHPWZ8 25/09/2014 Call 41.500 0.004 0.004 0.000   3,949 0.004
BHPX18 25/09/2014 Put 41.500 5.485 5.485 0.000   153 5.485
BHPK79 25/09/2014 Call 41.510 0.004 0.004 0.000   185 0.004
BHPJX9 25/09/2014 Put 41.510 5.450 5.450 0.000   2,926 5.450
BHPP37 25/09/2014 Call 42.000 0.002 0.002 0.000   1,565 0.002
BHPP27 25/09/2014 Put 42.000 5.990 5.990 0.000   166 5.990
BHPK89 25/09/2014 Call 42.010 0.002 0.002 0.000   4,736 0.002
BHPK99 25/09/2014 Put 42.010 5.950 5.950 0.000 300 5,223 5.950
BHPZV9 25/09/2014 Call 42.500 0.001 0.001 0.000   3,027 0.001
BHPZW9 25/09/2014 Put 42.500 6.490 6.490 0.000   75 6.490
BHPR38 25/09/2014 Call 42.510 0.001 0.001 0.000   0 0.001
BHPR28 25/09/2014 Put 42.510 6.450 6.450 0.000   175 6.450
BHPCM9 25/09/2014 Call 43.000 0.001 0.001 0.000   14,731 0.001
BHPCN9 25/09/2014 Put 43.000 6.990 6.990 4.500 185 2,435 6.990
BHPYN8 25/09/2014 Call 43.010 0.001 0.001 0.000   851 0.001
BHPYM8 25/09/2014 Put 43.010 6.950 6.950 5.400 185 1,693 6.950
BHPUI7 25/09/2014 Call 44.000 0.000 0.000 0.000   477 0.000
BHPUJ7 25/09/2014 Put 44.000 7.985 7.985 0.000   1,486 7.985
BHPPQ9 25/09/2014 Call 44.010 0.000 0.000 0.000   180 0.000
BHPPR9 25/09/2014 Put 44.010 7.940 7.940 0.000   659 7.940
BHPIT8 25/09/2014 Call 45.000 0.000 0.000 0.000   2,081 0.000
BHPIU8 25/09/2014 Put 45.000 8.980 8.980 0.000   603 8.980
BHPFJ9 25/09/2014 Call 45.010 0.000 0.000 0.000   0 0.000
BHPFK9 25/09/2014 Put 45.010 8.935 8.935 0.000   255 8.935
BHPIW8 25/09/2014 Call 45.500 0.000 0.000 0.000   667 0.000
BHPIV8 25/09/2014 Put 45.500 9.480 9.480 0.000   0 9.480
BHPFM9 25/09/2014 Call 45.510 0.000 0.000 0.000   0 0.000
BHPFL9 25/09/2014 Put 45.510 9.435 9.435 0.000   62 9.435
BHPEI9 25/09/2014 Call 46.000 0.000 0.000 0.000   1,125 0.000
BHPEH9 25/09/2014 Put 46.000 9.980 9.980 0.000   16 9.980
BHPFN9 25/09/2014 Call 46.010 0.000 0.000 0.000   0 0.000
BHPFO9 25/09/2014 Put 46.010 9.935 9.935 0.000   487 9.935
BHPEJ9 25/09/2014 Call 46.500 0.000 0.000 0.000   30 0.000
BHPEK9 25/09/2014 Put 46.500 10.485 10.485 0.000   0 10.485
BHPEM9 25/09/2014 Call 47.000 0.000 0.000 0.000   310 0.000
BHPEL9 25/09/2014 Put 47.000 10.985 10.985 0.000   0 10.985
BHPFR9 25/09/2014 Call 47.010 0.000 0.000 0.000   0 0.000
BHPFS9 25/09/2014 Put 47.010 10.940 10.940 0.000   203 10.940
BHPEN9 25/09/2014 Call 47.500 0.000 0.000 0.000   30 0.000
BHPEO9 25/09/2014 Put 47.500 11.485 11.485 0.000   61 11.485
BHPNZ7 25/09/2014 Call 47.510 0.000 0.000 0.000   0 0.000
BHPP17 25/09/2014 Put 47.510 11.440 11.440 0.000   20 11.440
BHPEQ9 25/09/2014 Call 48.000 0.000 0.000 0.000   230 0.000
BHPEP9 25/09/2014 Put 48.000 11.985 11.985 0.000   0 11.985
BHPI17 25/09/2014 Call 50.000 0.000 0.000 0.000   394 0.000
BHPGZ7 25/09/2014 Put 50.000 13.980 13.980 0.000 45 91 13.980
BHPI98 25/09/2014 Call 50.010 0.000 0.000 0.000   0 0.000
BHPI88 25/09/2014 Put 50.010 13.925 13.925 0.000 45 215 13.925
BHPIU7 25/09/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIT7 25/09/2014 Put 54.010 17.905 17.905 0.000   121 17.905
BHPGR8 25/09/2014 Call 60.010 0.000 0.000 0.000   0 0.000
BHPGS8 25/09/2014 Put 60.010 23.890 23.890 0.000   235 23.890
BHPXO7 30/10/2014 Call 25.000 11.680 11.680 0.000   0 11.680
BHPXP7 30/10/2014 Put 25.000 0.015 0.015 0.000   170 0.015
BHPG38 30/10/2014 Call 32.000 4.685 4.685 0.000   0 4.685
BHPG48 30/10/2014 Put 32.000 0.125 0.125 0.130 306 352 0.125
BHPGT8 30/10/2014 Call 32.010 4.345 4.345 0.000   0 4.345
BHPGU8 30/10/2014 Put 32.010 0.120 0.120 0.000   0 0.120
BHPFW8 30/10/2014 Call 32.500 4.185 4.185 0.000   30 4.185
BHPFX8 30/10/2014 Put 32.500 0.150 0.150 0.000   150 0.150
BHPF78 30/10/2014 Call 33.000 3.685 3.685 0.000   10 3.685
BHPF88 30/10/2014 Put 33.000 0.190 0.190 0.000   446 0.190
BHPGW8 30/10/2014 Call 33.010 3.405 3.405 0.000   0 3.405
BHPGV8 30/10/2014 Put 33.010 0.185 0.185 0.000 60 130 0.185
BHPZ67 30/10/2014 Call 33.500 3.190 3.190 0.000 2 62 3.190
BHPZ77 30/10/2014 Put 33.500 0.240 0.240 0.255 50 300 0.240
BHPX57 30/10/2014 Call 34.000 2.705 2.705 0.000   0 2.705
BHPX67 30/10/2014 Put 34.000 0.310 0.310 0.000   2,365 0.310
BHPMD8 30/10/2014 Call 34.010 2.495 2.495 0.000   138 2.495
BHPME8 30/10/2014 Put 34.010 0.310 0.310 0.000 600 884 0.310
BHPVP7 30/10/2014 Call 34.500 2.220 2.220 0.000   0 2.220
BHPVQ7 30/10/2014 Put 34.500 0.405 0.405 0.420 45 4,355 0.405
BHPTJ8 30/10/2014 Call 34.510 2.070 2.070 0.000   0 2.070
BHPTI8 30/10/2014 Put 34.510 0.405 0.405 0.430 15 215 0.405
BHPVD7 30/10/2014 Call 35.000 1.775 1.775 0.000 2 140 1.775
BHPVE7 30/10/2014 Put 35.000 0.530 0.530 0.560 190 3,037 0.530
BHPM68 30/10/2014 Call 35.010 1.680 1.680 0.000   165 1.680
BHPM58 30/10/2014 Put 35.010 0.530 0.530 0.550 810 1,469 0.530
BHPVR7 30/10/2014 Call 35.500 1.380 1.380 1.300 1 1 1.380
BHPVS7 30/10/2014 Put 35.500 0.690 0.690 0.790 12 2,714 0.690
BHPV97 30/10/2014 Call 36.000 1.055 1.055 0.000   768 1.055
BHPVA7 30/10/2014 Put 36.000 0.895 0.895 0.935 1,055 2,838 0.895
BHPMF8 30/10/2014 Call 36.010 1.040 1.040 0.000 100 634 1.040
BHPMG8 30/10/2014 Put 36.010 0.890 0.890 0.930 20 4,211 0.890
BHPVT7 30/10/2014 Call 36.500 0.795 0.795 0.790 75 241 0.795
BHPVU7 30/10/2014 Put 36.500 1.140 1.140 1.230 1 1,596 1.140
BHPMI8 30/10/2014 Call 36.510 0.790 0.790 0.750 93 252 0.790
BHPMH8 30/10/2014 Put 36.510 1.130 1.130 0.000   880 1.130
BHPVF7 30/10/2014 Call 37.000 0.585 0.585 0.590 1,399 3,570 0.585
BHPVG7 30/10/2014 Put 37.000 1.435 1.435 1.480 52 1,589 1.435
BHPM98 30/10/2014 Call 37.010 0.585 0.585 0.595 178 738 0.585
BHPMA8 30/10/2014 Put 37.010 1.420 1.420 0.000 100 1,077 1.420
BHPVL7 30/10/2014 Call 37.500 0.425 0.425 0.420 276 1,605 0.425
BHPVM7 30/10/2014 Put 37.500 1.775 1.775 1.770 100 1,107 1.775
BHPMC8 30/10/2014 Call 37.510 0.420 0.420 0.420 333 1,134 0.420
BHPMB8 30/10/2014 Put 37.510 1.750 1.750 0.000   1,205 1.750
BHPV57 30/10/2014 Call 38.000 0.295 0.295 0.300 426 5,134 0.295
BHPV67 30/10/2014 Put 38.000 2.160 2.160 2.195 90 1,452 2.160
BHPKY8 30/10/2014 Call 38.010 0.295 0.295 0.280 649 10,396 0.295
BHPKZ8 30/10/2014 Put 38.010 2.120 2.120 0.000 100 1,100 2.120
BHPVN7 30/10/2014 Call 38.500 0.200 0.200 0.200 105 2,637 0.200
BHPVO7 30/10/2014 Put 38.500 2.580 2.580 2.580 105 2,362 2.580
BHPRZ8 30/10/2014 Call 38.510 0.200 0.200 0.200 30 2,053 0.200
BHPRY8 30/10/2014 Put 38.510 2.530 2.530 0.000 300 2,400 2.530
BHPV77 30/10/2014 Call 39.000 0.135 0.135 0.140 105 3,915 0.135
BHPV87 30/10/2014 Put 39.000 3.030 3.030 0.000   187 3.030
BHPL28 30/10/2014 Call 39.010 0.135 0.135 0.140 1,000 5,529 0.135
BHPL18 30/10/2014 Put 39.010 2.965 2.965 0.000   307 2.965
BHPVH7 30/10/2014 Call 39.500 0.090 0.090 0.000   3,272 0.090
BHPVI7 30/10/2014 Put 39.500 3.505 3.505 0.000   307 3.505
BHPLN8 30/10/2014 Call 39.510 0.085 0.085 0.090 12 2,347 0.085
BHPLO8 30/10/2014 Put 39.510 3.425 3.425 0.000   201 3.425
BHPV17 30/10/2014 Call 40.000 0.055 0.055 0.060 198 6,267 0.055
BHPV27 30/10/2014 Put 40.000 3.990 3.990 0.000   0 3.990
BHPBG8 30/10/2014 Call 40.010 0.055 0.055 0.000   2,651 0.055
BHPBF8 30/10/2014 Put 40.010 3.900 3.900 0.000   41 3.900
BHPVJ7 30/10/2014 Call 40.500 0.035 0.035 0.000   755 0.035
BHPVK7 30/10/2014 Put 40.500 4.485 4.485 0.000   0 4.485
BHPLM8 30/10/2014 Call 40.510 0.035 0.035 0.000   1,237 0.035
BHPLL8 30/10/2014 Put 40.510 4.385 4.385 0.000   0 4.385
BHPV37 30/10/2014 Call 41.000 0.025 0.025 0.000   960 0.025
BHPV47 30/10/2014 Put 41.000 4.985 4.985 0.000   0 4.985
BHPBH8 30/10/2014 Call 41.010 0.025 0.025 0.000   230 0.025
BHPBI8 30/10/2014 Put 41.010 4.880 4.880 0.000 300 300 4.880
BHPVB7 30/10/2014 Call 41.500 0.015 0.015 0.000   140 0.015
BHPVC7 30/10/2014 Put 41.500 5.485 5.485 0.000   0 5.485
BHPS18 30/10/2014 Call 41.510 0.015 0.015 0.000   5 0.015
BHPS28 30/10/2014 Put 41.510 5.375 5.375 0.000   200 5.375
BHPVV7 30/10/2014 Call 42.000 0.009 0.009 0.000   2,497 0.009
BHPVW7 30/10/2014 Put 42.000 5.980 5.980 0.000   0 5.980
BHPS48 30/10/2014 Call 42.010 0.009 0.009 0.000   61 0.009
BHPS38 30/10/2014 Put 42.010 5.870 5.870 0.000   200 5.870
BHPMP8 30/10/2014 Call 42.500 0.006 0.006 0.000   1,400 0.006
BHPMQ8 30/10/2014 Put 42.500 6.480 6.480 0.000   0 6.480
BHPLJ8 30/10/2014 Call 42.510 0.006 0.006 0.000   350 0.006
BHPLK8 30/10/2014 Put 42.510 6.365 6.365 0.000   10 6.365
BHPY17 30/10/2014 Call 43.000 0.003 0.003 0.000   0 0.003
BHPXZ7 30/10/2014 Put 43.000 6.980 6.980 0.000   0 6.980
BHPCR8 27/11/2014 Call 24.000 12.680 12.680 0.000   0 12.680
BHPCS8 27/11/2014 Put 24.000 0.020 0.020 0.000   25 0.020
BHPCV8 27/11/2014 Call 24.500 12.180 12.180 0.000   0 12.180
BHPCW8 27/11/2014 Put 24.500 0.025 0.025 0.000   0 0.025
BHPCU8 27/11/2014 Call 25.000 11.680 11.680 0.000   0 11.680
BHPCT8 27/11/2014 Put 25.000 0.030 0.030 0.000   572 0.030
BHPGY8 27/11/2014 Call 31.010 5.420 5.420 0.000   0 5.420
BHPGX8 27/11/2014 Put 31.010 0.160 0.160 0.000 100 400 0.160
BHPG58 27/11/2014 Call 32.000 4.680 4.680 0.000   0 4.680
BHPG68 27/11/2014 Put 32.000 0.215 0.215 0.000   369 0.215
BHPGZ8 27/11/2014 Call 32.010 4.430 4.430 0.000   0 4.430
BHPI18 27/11/2014 Put 32.010 0.215 0.215 0.190 2,955 3,025 0.215
BHPFY8 27/11/2014 Call 32.500 4.185 4.185 0.000   0 4.185
BHPFZ8 27/11/2014 Put 32.500 0.250 0.250 0.000   116 0.250
BHPF98 27/11/2014 Call 33.000 3.685 3.685 0.000   0 3.685
BHPFF8 27/11/2014 Put 33.000 0.305 0.305 0.310 30 210 0.305
BHPI38 27/11/2014 Call 33.010 3.490 3.490 0.000   0 3.490
BHPI28 27/11/2014 Put 33.010 0.305 0.305 0.000   35 0.305
BHPF58 27/11/2014 Call 33.500 3.195 3.195 0.000   0 3.195
BHPF68 27/11/2014 Put 33.500 0.370 0.370 0.000   210 0.370
BHPTK8 27/11/2014 Call 33.510 3.045 3.045 0.000   0 3.045
BHPTL8 27/11/2014 Put 33.510 0.365 0.365 0.360 10 110 0.365
BHPDK8 27/11/2014 Call 34.000 2.720 2.720 0.000   0 2.720
BHPDL8 27/11/2014 Put 34.000 0.455 0.455 0.000   1,116 0.455
BHPTN8 27/11/2014 Call 34.010 2.625 2.625 0.000   13 2.625
BHPTM8 27/11/2014 Put 34.010 0.450 0.450 0.000   0 0.450
BHPDS8 27/11/2014 Call 34.500 2.290 2.290 0.000   0 2.290
BHPDT8 27/11/2014 Put 34.500 0.565 0.565 0.000 1,500 2,130 0.565
BHPTO8 27/11/2014 Call 34.510 2.240 2.240 0.000   0 2.240
BHPTP8 27/11/2014 Put 34.510 0.560 0.560 0.000 12 82 0.560
BHPDQ8 27/11/2014 Call 35.000 1.915 1.915 0.000   100 1.915
BHPDR8 27/11/2014 Put 35.000 0.705 0.705 0.745 20 1,504 0.705
BHPSN8 27/11/2014 Call 35.010 1.895 1.895 0.000   50 1.895
BHPSO8 27/11/2014 Put 35.010 0.695 0.695 0.760 100 220 0.695
BHPEM8 27/11/2014 Call 35.500 1.590 1.590 0.000   0 1.590
BHPEN8 27/11/2014 Put 35.500 0.875 0.875 0.000   1,384 0.875
BHPUJ8 27/11/2014 Call 35.510 1.585 1.585 0.000   0 1.585
BHPUK8 27/11/2014 Put 35.510 0.865 0.865 0.930 30 30 0.865
BHPDM8 27/11/2014 Call 36.000 1.305 1.305 0.000 10,000 10,007 1.305
BHPDN8 27/11/2014 Put 36.000 1.075 1.075 1.150 110 567 1.075
BHPTS8 27/11/2014 Call 36.010 1.300 1.300 0.000   0 1.300
BHPTT8 27/11/2014 Put 36.010 1.065 1.065 0.000   50 1.065
BHPEO8 27/11/2014 Call 36.500 1.055 1.055 1.040 1,610 1,800 1.055
BHPEP8 27/11/2014 Put 36.500 1.320 1.320 0.000 1,500 1,733 1.320
BHPTV8 27/11/2014 Call 36.510 1.050 1.050 0.990 60 68 1.050
BHPTU8 27/11/2014 Put 36.510 1.300 1.300 1.410 20 100 1.300
BHPD48 27/11/2014 Call 37.000 0.835 0.835 0.830 10 954 0.835
BHPD58 27/11/2014 Put 37.000 1.600 1.600 0.000   277 1.600
BHPTW8 27/11/2014 Call 37.010 0.830 0.830 0.000   50 0.830
BHPTX8 27/11/2014 Put 37.010 1.570 1.570 0.000   20 1.570
BHPDY8 27/11/2014 Call 37.500 0.650 0.650 0.000   1,302 0.650
BHPDZ8 27/11/2014 Put 37.500 1.920 1.920 0.000   150 1.920
BHPTZ8 27/11/2014 Call 37.510 0.645 0.645 0.000   120 0.645
BHPTY8 27/11/2014 Put 37.510 1.880 1.880 0.000   100 1.880
BHPD28 27/11/2014 Call 38.000 0.495 0.495 0.475 2,186 4,088 0.495
BHPD38 27/11/2014 Put 38.000 2.275 2.275 0.000   2,801 2.275
BHPL38 27/11/2014 Call 38.010 0.490 0.490 0.455 26 335 0.490
BHPL48 27/11/2014 Put 38.010 2.225 2.225 2.400 30 190 2.225
BHPDW8 27/11/2014 Call 38.500 0.370 0.370 0.000 1,500 9,151 0.370
BHPDX8 27/11/2014 Put 38.500 2.665 2.665 0.000   936 2.665
BHPU38 27/11/2014 Call 38.510 0.365 0.365 0.000   20 0.365
BHPU48 27/11/2014 Put 38.510 2.600 2.600 0.000   10 2.600
BHPD88 27/11/2014 Call 39.000 0.270 0.270 0.265 10,060 12,926 0.270
BHPD98 27/11/2014 Put 39.000 3.090 3.090 0.000   8 3.090
BHPL68 27/11/2014 Call 39.010 0.270 0.270 0.255 10 436 0.270
BHPL58 27/11/2014 Put 39.010 3.005 3.005 0.000   28 3.005
BHPDU8 27/11/2014 Call 39.500 0.195 0.195 0.185 8 2,090 0.195
BHPDV8 27/11/2014 Put 39.500 3.535 3.535 0.000   203 3.535
BHPD68 27/11/2014 Call 40.000 0.140 0.140 0.135 12 3,950 0.140
BHPD78 27/11/2014 Put 40.000 4.010 4.010 0.000   0 4.010
BHPMO8 27/11/2014 Call 40.010 0.140 0.140 0.145 20 3,626 0.140
BHPMN8 27/11/2014 Put 40.010 3.885 3.885 0.000   0 3.885
BHPDO8 27/11/2014 Call 40.500 0.100 0.100 0.000   128 0.100
BHPDP8 27/11/2014 Put 40.500 4.495 4.495 0.000   0 4.495
BHPEK8 27/11/2014 Call 41.000 0.070 0.070 0.000   215 0.070
BHPEL8 27/11/2014 Put 41.000 4.985 4.985 0.000   0 4.985
BHPLY8 27/11/2014 Call 41.500 0.050 0.050 0.040 80 221 0.050
BHPLZ8 27/11/2014 Put 41.500 5.485 5.485 0.000   0 5.485
BHPM38 27/11/2014 Call 42.000 0.035 0.035 0.000   0 0.035
BHPM48 27/11/2014 Put 42.000 5.985 5.985 0.000   0 5.985
BHPMR8 27/11/2014 Call 42.500 0.025 0.025 0.000   100 0.025
BHPMS8 27/11/2014 Put 42.500 6.485 6.485 0.000   0 6.485
BHPT48 27/11/2014 Call 43.000 0.020 0.020 0.000   0 0.020
BHPT58 27/11/2014 Put 43.000 6.985 6.985 0.000   0 6.985
BHPUH8 27/11/2014 Call 43.510 0.015 0.015 0.000   0 0.015
BHPUI8 27/11/2014 Put 43.510 7.295 7.295 0.000   110 7.295
BHPCY8 27/11/2014 Call 44.000 0.009 0.009 0.000   80 0.009
BHPCX8 27/11/2014 Put 44.000 7.980 7.980 0.000   0 7.980
BHPCZ8 27/11/2014 Call 45.000 0.004 0.004 0.000   200 0.004
BHPD18 27/11/2014 Put 45.000 8.975 8.975 0.000   0 8.975
BHPTQ8 27/11/2014 Call 45.010 0.004 0.004 0.000   0 0.004
BHPTR8 27/11/2014 Put 45.010 8.765 8.765 0.000   0 8.765
BHPEF7 18/12/2014 Call 18.000 18.675 18.675 0.000   0 18.675
BHPEG7 18/12/2014 Put 18.000 0.000 0.000 0.000   140 0.000
BHPEN7 18/12/2014 Call 20.000 16.675 16.675 0.000   0 16.675
BHPEM7 18/12/2014 Put 20.000 0.000 0.000 0.000   12,210 0.000
BHPM37 18/12/2014 Call 22.000 14.675 14.675 0.000   0 14.675
BHPM27 18/12/2014 Put 22.000 0.002 0.002 0.000   310 0.002
BHPK49 18/12/2014 Call 24.000 12.680 12.680 0.000   100 12.680
BHPK39 18/12/2014 Put 24.000 0.010 0.010 0.000   15,726 0.010
BHPK59 18/12/2014 Call 24.010 12.385 12.385 0.000   28 12.385
BHPK69 18/12/2014 Put 24.010 0.010 0.010 0.000   1,029 0.010
BHPVS9 18/12/2014 Call 26.000 10.680 10.680 0.000   0 10.680
BHPVT9 18/12/2014 Put 26.000 0.030 0.030 0.000   1,130 0.030
BHPGP8 18/12/2014 Call 26.500 10.180 10.180 0.000   0 10.180
BHPGQ8 18/12/2014 Put 26.500 0.040 0.040 0.000   0 0.040
BHPGO8 18/12/2014 Call 26.510 9.900 9.900 0.000   0 9.900
BHPGN8 18/12/2014 Put 26.510 0.040 0.040 0.000   0 0.040
BHPIV9 18/12/2014 Call 27.000 9.680 9.680 0.000   0 9.680
BHPIW9 18/12/2014 Put 27.000 0.050 0.050 0.000   1,500 0.050
BHPTN7 18/12/2014 Call 27.510 8.905 8.905 0.000   0 8.905
BHPTO7 18/12/2014 Put 27.510 0.060 0.060 0.000   10 0.060
BHPBV9 18/12/2014 Call 28.000 8.680 8.680 0.000   0 8.680
BHPBW9 18/12/2014 Put 28.000 0.070 0.070 0.000   627 0.070
BHPS17 18/12/2014 Call 28.010 8.405 8.405 0.000   22 8.405
BHPRZ7 18/12/2014 Put 28.010 0.070 0.070 0.000   260 0.070
BHPI69 18/12/2014 Call 29.000 7.680 7.680 0.000   5 7.680
BHPI59 18/12/2014 Put 29.000 0.095 0.095 0.000   503 0.095
BHPBR9 18/12/2014 Call 30.000 6.680 6.680 0.000   60 6.680
BHPBU9 18/12/2014 Put 30.000 0.130 0.130 0.125 200 3,504 0.130
BHPC49 18/12/2014 Call 31.000 5.680 5.680 0.000   79 5.680
BHPC59 18/12/2014 Put 31.000 0.185 0.185 0.000   1,055 0.185
BHPNT9 18/12/2014 Call 31.010 5.410 5.410 0.000   233 5.410
BHPNS9 18/12/2014 Put 31.010 0.185 0.185 0.000   778 0.185
BHPMY7 18/12/2014 Call 31.500 5.180 5.180 0.000   0 5.180
BHPMZ7 18/12/2014 Put 31.500 0.225 0.225 0.000 30 170 0.225
BHPI79 18/12/2014 Call 32.000 4.680 4.680 0.000 75 1,665 4.680
BHPI89 18/12/2014 Put 32.000 0.265 0.265 0.000   2,676 0.265
BHPNU9 18/12/2014 Call 32.010 4.455 4.455 0.000 75 159 4.455
BHPNV9 18/12/2014 Put 32.010 0.265 0.265 0.000   1,680 0.265
BHPR79 18/12/2014 Call 32.500 4.185 4.185 0.000   20 4.185
BHPR89 18/12/2014 Put 32.500 0.325 0.325 0.000   1,334 0.325
BHPJ77 18/12/2014 Call 32.510 3.995 3.995 0.000   0 3.995
BHPJ67 18/12/2014 Put 32.510 0.320 0.320 0.000   0 0.320
BHPBX9 18/12/2014 Call 33.000 3.690 3.690 0.000   470 3.690
BHPBY9 18/12/2014 Put 33.000 0.390 0.390 0.000   5,086 0.390
BHPMP9 18/12/2014 Call 33.010 3.560 3.560 0.000   1 3.560
BHPMQ9 18/12/2014 Put 33.010 0.390 0.390 0.000   270 0.390
BHPLW9 18/12/2014 Call 33.500 3.225 3.225 0.000   250 3.225
BHPLX9 18/12/2014 Put 33.500 0.480 0.480 0.000   292 0.480
BHPJ87 18/12/2014 Call 33.510 3.145 3.145 0.000   60 3.145
BHPJ97 18/12/2014 Put 33.510 0.475 0.475 0.000   10 0.475
BHPIF9 18/12/2014 Call 34.000 2.795 2.795 0.000   3,371 2.795
BHPI99 18/12/2014 Put 34.000 0.585 0.585 0.000   6,108 0.585
BHPMU9 18/12/2014 Call 34.010 2.760 2.760 0.000   100 2.760
BHPMR9 18/12/2014 Put 34.010 0.575 0.575 0.000   1,634 0.575
BHPLB9 18/12/2014 Call 34.500 2.415 2.415 0.000   135 2.415
BHPLC9 18/12/2014 Put 34.500 0.710 0.710 0.760 70 1,363 0.710
BHPJB7 18/12/2014 Call 34.510 2.400 2.400 0.000   110 2.400
BHPJA7 18/12/2014 Put 34.510 0.700 0.700 0.000   50 0.700
BHPBZ9 18/12/2014 Call 35.000 2.080 2.080 2.080 205 3,641 2.080
BHPC19 18/12/2014 Put 35.000 0.860 0.860 0.860 20 7,021 0.860
BHPMV9 18/12/2014 Call 35.010 2.070 2.070 0.000   1,153 2.070
BHPMW9 18/12/2014 Put 35.010 0.850 0.850 0.830 685 2,920 0.850
BHPLT9 18/12/2014 Call 35.500 1.770 1.770 0.000   368 1.770
BHPLU9 18/12/2014 Put 35.500 1.040 1.040 1.025 45 545 1.040
BHPL78 18/12/2014 Call 35.510 1.760 1.760 0.000   50 1.760
BHPL88 18/12/2014 Put 35.510 1.020 1.020 0.000   208 1.020
BHPC29 18/12/2014 Call 36.000 1.485 1.485 0.000   3,114 1.485
BHPC39 18/12/2014 Put 36.000 1.240 1.240 1.260 120 7,564 1.240
BHPMY9 18/12/2014 Call 36.010 1.480 1.480 0.000   698 1.480
BHPMX9 18/12/2014 Put 36.010 1.225 1.225 0.000 700 2,321 1.225
BHPLR9 18/12/2014 Call 36.500 1.235 1.235 1.220 400 834 1.235
BHPLS9 18/12/2014 Put 36.500 1.485 1.485 1.520 445 938 1.485
BHPPX9 18/12/2014 Call 37.000 1.005 1.005 0.000 46 5,615 1.005
BHPPY9 18/12/2014 Put 37.000 1.760 1.760 0.000 70 11,523 1.760
BHPMZ9 18/12/2014 Call 37.010 1.000 1.000 0.930 20 1,754 1.000
BHPN19 18/12/2014 Put 37.010 1.720 1.720 0.000   3,647 1.720
BHPLH9 18/12/2014 Call 37.500 0.805 0.805 0.780 35 1,602 0.805
BHPLQ9 18/12/2014 Put 37.500 2.060 2.060 0.000   1,435 2.060
BHPR68 18/12/2014 Call 37.510 0.800 0.800 0.000   128 0.800
BHPR78 18/12/2014 Put 37.510 2.020 2.020 2.050 80 50 2.020
BHPME7 18/12/2014 Call 38.000 0.630 0.630 0.000 20 3,254 0.630
BHPMF7 18/12/2014 Put 38.000 2.400 2.400 0.000 25 1,208 2.400
BHPN39 18/12/2014 Call 38.010 0.630 0.630 0.610 160 1,305 0.630
BHPN29 18/12/2014 Put 38.010 2.345 2.345 0.000   422 2.345
BHPLD9 18/12/2014 Call 38.500 0.490 0.490 0.000   2,663 0.490
BHPLE9 18/12/2014 Put 38.500 2.775 2.775 0.000 11 773 2.775
BHPJB8 18/12/2014 Call 38.510 0.490 0.490 0.000   347 0.490
BHPJA8 18/12/2014 Put 38.510 2.705 2.705 0.000   1,525 2.705
BHPUC7 18/12/2014 Call 39.000 0.375 0.375 0.355 28 6,513 0.375
BHPUD7 18/12/2014 Put 39.000 3.175 3.175 3.200 10 386 3.175
BHPLA8 18/12/2014 Call 39.010 0.375 0.375 0.370 130 2,454 0.375
BHPL98 18/12/2014 Put 39.010 3.085 3.085 0.000   22 3.085
BHPLF9 18/12/2014 Call 39.500 0.285 0.285 0.270 71 1,926 0.285
BHPLG9 18/12/2014 Put 39.500 3.605 3.605 0.000   380 3.605
BHPJC7 18/12/2014 Call 39.510 0.280 0.280 0.000   2,015 0.280
BHPJD7 18/12/2014 Put 39.510 3.495 3.495 0.000   25 3.495
BHPIG9 18/12/2014 Call 40.000 0.210 0.210 0.200 292 10,395 0.210
BHPIH9 18/12/2014 Put 40.000 4.055 4.055 4.100 100 3,104 4.055
BHPCR7 18/12/2014 Call 40.010 0.210 0.210 0.210 490 1,233 0.210
BHPCS7 18/12/2014 Put 40.010 3.930 3.930 0.000   2,172 3.930
BHPKY9 18/12/2014 Call 40.500 0.155 0.155 0.000 50 648 0.155
BHPLA9 18/12/2014 Put 40.500 4.525 4.525 0.000   104 4.525
BHPJF7 18/12/2014 Call 40.510 0.155 0.155 0.000   163 0.155
BHPJE7 18/12/2014 Put 40.510 4.380 4.380 0.000   41 4.380
BHPLD8 18/12/2014 Call 41.000 0.110 0.110 0.115 12 847 0.110
BHPLE8 18/12/2014 Put 41.000 5.010 5.010 0.000   204 5.010
BHPJG7 18/12/2014 Call 41.010 0.110 0.110 0.000 510 565 0.110
BHPJH7 18/12/2014 Put 41.010 4.845 4.845 0.000   294 4.845
BHPP49 18/12/2014 Call 41.500 0.080 0.080 0.085 10 2,043 0.080
BHPP89 18/12/2014 Put 41.500 5.500 5.500 0.000   116 5.500
BHPJJ7 18/12/2014 Call 41.510 0.080 0.080 0.000   20 0.080
BHPJI7 18/12/2014 Put 41.510 5.320 5.320 0.000   90 5.320
BHPR98 18/12/2014 Call 42.000 0.055 0.055 0.050 280 3,385 0.055
BHPRF8 18/12/2014 Put 42.000 5.995 5.995 0.000   217 5.995
BHPGM9 18/12/2014 Call 42.010 0.055 0.055 0.000 250 1,316 0.055
BHPGN9 18/12/2014 Put 42.010 5.805 5.805 0.000   546 5.805
BHPZX9 18/12/2014 Call 42.500 0.040 0.040 0.000   1,405 0.040
BHPZY9 18/12/2014 Put 42.500 6.490 6.490 0.000   0 6.490
BHPJK7 18/12/2014 Call 42.510 0.040 0.040 0.000   0 0.040
BHPJL7 18/12/2014 Put 42.510 6.295 6.295 0.000   210 6.295
BHPCO9 18/12/2014 Call 43.000 0.025 0.025 0.000   1,450 0.025
BHPCP9 18/12/2014 Put 43.000 6.990 6.990 0.000   60 6.990
BHPN49 18/12/2014 Call 43.010 0.025 0.025 0.000 510 1,460 0.025
BHPN79 18/12/2014 Put 43.010 6.790 6.790 0.000   305 6.790
BHPQW9 18/12/2014 Call 44.000 0.010 0.010 0.000   381 0.010
BHPQX9 18/12/2014 Put 44.000 7.990 7.990 0.000   588 7.990
BHPIN7 18/12/2014 Call 44.010 0.010 0.010 0.000   0 0.010
BHPIO7 18/12/2014 Put 44.010 7.780 7.780 0.000   221 7.780
BHPT97 18/12/2014 Call 45.000 0.005 0.005 0.000   1,665 0.005
BHPTA7 18/12/2014 Put 45.000 8.990 8.990 0.000   170 8.990
BHPCU7 18/12/2014 Call 45.010 0.005 0.005 0.000   400 0.005
BHPCT7 18/12/2014 Put 45.010 8.775 8.775 0.000   125 8.775
BHPS37 18/12/2014 Call 46.000 0.002 0.002 0.000   425 0.002
BHPS27 18/12/2014 Put 46.000 9.990 9.990 0.000   0 9.990
BHPMN7 18/12/2014 Call 46.010 0.002 0.002 0.000   825 0.002
BHPMM7 18/12/2014 Put 46.010 9.770 9.770 0.000   550 9.770
BHPS47 18/12/2014 Call 46.500 0.001 0.001 0.000   200 0.001
BHPS57 18/12/2014 Put 46.500 10.505 10.505 0.000   0 10.505
BHPS97 18/12/2014 Call 47.000 0.001 0.001 0.000   1,000 0.001
BHPS87 18/12/2014 Put 47.000 11.025 11.025 0.000   0 11.025
BHPCV7 18/12/2014 Call 47.010 0.001 0.001 0.000   0 0.001
BHPCW7 18/12/2014 Put 47.010 10.825 10.825 0.000   50 10.825
BHPTQ7 18/12/2014 Call 48.010 0.000 0.000 0.000   100 0.000
BHPTP7 18/12/2014 Put 48.010 11.785 11.785 0.000   0 11.785
BHPYW7 18/12/2014 Call 50.000 0.000 0.000 0.000   352 0.000
BHPYX7 18/12/2014 Put 50.000 13.985 13.985 0.000   430 13.985
BHPIW7 18/12/2014 Call 54.010 0.000 0.000 0.000   0 0.000
BHPIV7 18/12/2014 Put 54.010 17.620 17.620 0.000   81 17.620
BHPZ57 18/12/2014 Call 57.000 0.000 0.000 0.000   162 0.000
BHPZ47 18/12/2014 Put 57.000 20.965 20.965 0.000   0 20.965
BHPN77 18/12/2014 Call 60.000 0.000 0.000 0.000   419 0.000
BHPN87 18/12/2014 Put 60.000 23.965 23.965 0.000   0 23.965
BHPRL8 29/01/2015 Call 24.000 12.680 12.680 0.000   0 12.680
BHPRM8 29/01/2015 Put 24.000 0.030 0.030 0.000   0 0.030
BHPRO8 29/01/2015 Call 25.000 11.685 11.685 0.000   0 11.685
BHPRN8 29/01/2015 Put 25.000 0.040 0.040 0.000   0 0.040
BHPVQ8 29/01/2015 Call 33.000            
BHPVR8 29/01/2015 Put 33.000            
BHPPW8 29/01/2015 Call 33.010 4.005 4.005 0.000   0 4.005
BHPPV8 29/01/2015 Put 33.010 0.540 0.540 0.000   183 0.540
BHPUD8 29/01/2015 Call 33.500 3.570 3.570 0.000   0 3.570
BHPUE8 29/01/2015 Put 33.500 0.630 0.630 0.000   0 0.630
BHPSP8 29/01/2015 Call 34.000 3.155 3.155 0.000   100 3.155
BHPSQ8 29/01/2015 Put 34.000 0.740 0.740 0.000   56 0.740
BHPPX8 29/01/2015 Call 34.010 3.145 3.145 0.000   0 3.145
BHPQA8 29/01/2015 Put 34.010 0.730 0.730 0.000   158 0.730
BHPS58 29/01/2015 Call 34.500 2.760 2.760 0.000   0 2.760
BHPS68 29/01/2015 Put 34.500 0.865 0.865 0.000   72 0.865
BHPR88 29/01/2015 Call 35.000 2.390 2.390 0.000   0 2.390
BHPRK8 29/01/2015 Put 35.000 1.015 1.015 0.000   102 1.015
BHPQC8 29/01/2015 Call 35.010 2.380 2.380 0.000   0 2.380
BHPQB8 29/01/2015 Put 35.010 1.000 1.000 0.000   190 1.000
BHPPR8 29/01/2015 Call 35.500 2.055 2.055 0.000   0 2.055
BHPPS8 29/01/2015 Put 35.500 1.195 1.195 0.000   65 1.195
BHPN28 29/01/2015 Call 36.000 1.740 1.740 0.000   200 1.740
BHPN38 29/01/2015 Put 36.000 1.390 1.390 0.000 160 205 1.390
BHPQD8 29/01/2015 Call 36.010 1.740 1.740 0.000   269 1.740
BHPQE8 29/01/2015 Put 36.010 1.365 1.365 1.310 90 630 1.365
BHPPT8 29/01/2015 Call 36.500 1.475 1.475 0.000 46 62 1.475
BHPPU8 29/01/2015 Put 36.500 1.630 1.630 0.000   94 1.630
BHPMX8 29/01/2015 Call 37.000 1.230 1.230 0.000   356 1.230
BHPMY8 29/01/2015 Put 37.000 1.890 1.890 0.000 10 10 1.890
BHPQH8 29/01/2015 Call 37.010 1.225 1.225 1.210 80 340 1.225
BHPQF8 29/01/2015 Put 37.010 1.845 1.845 0.000   460 1.845
BHPP38 29/01/2015 Call 37.500 1.010 1.010 0.000   65 1.010
BHPP48 29/01/2015 Put 37.500 2.180 2.180 0.000   10 2.180
BHPPL8 29/01/2015 Call 38.000 0.830 0.830 0.000 7 1,574 0.830
BHPPM8 29/01/2015 Put 38.000 2.510 2.510 0.000   0 2.510
BHPP58 29/01/2015 Call 38.500 0.670 0.670 0.000   60 0.670
BHPP68 29/01/2015 Put 38.500 2.860 2.860 0.000   61 2.860
BHPPN8 29/01/2015 Call 39.000 0.530 0.530 0.000   142 0.530
BHPPO8 29/01/2015 Put 39.000 3.240 3.240 0.000   150 3.240
BHPP18 29/01/2015 Call 39.500 0.425 0.425 0.000   891 0.425
BHPP28 29/01/2015 Put 39.500 3.650 3.650 0.000   0 3.650
BHPP98 29/01/2015 Call 40.000 0.335 0.335 0.000   254 0.335
BHPPK8 29/01/2015 Put 40.000 4.080 4.080 0.000   0 4.080
BHPNY8 29/01/2015 Call 40.500 0.255 0.255 0.000   131 0.255
BHPNZ8 29/01/2015 Put 40.500 4.535 4.535 0.000   0 4.535
BHPP78 29/01/2015 Call 41.000 0.200 0.200 0.215 12 160 0.200
BHPP88 29/01/2015 Put 41.000 5.010 5.010 0.000   0 5.010
BHPN48 29/01/2015 Call 41.500 0.155 0.155 0.000   94 0.155
BHPN58 29/01/2015 Put 41.500 5.495 5.495 0.000   0 5.495
BHPPP8 29/01/2015 Call 42.000 0.115 0.115 0.000   0 0.115
BHPPQ8 29/01/2015 Put 42.000 5.985 5.985 0.000   0 5.985
BHPMZ8 29/01/2015 Call 42.500 0.085 0.085 0.000   15 0.085
BHPN18 29/01/2015 Put 42.500 6.485 6.485 0.000   0 6.485
BHPT68 29/01/2015 Call 43.000 0.065 0.065 0.000   0 0.065
BHPT78 29/01/2015 Put 43.000 6.985 6.985 0.000   0 6.985
BHPRP8 29/01/2015 Call 44.000 0.035 0.035 0.000   0 0.035
BHPRT8 29/01/2015 Put 44.000 7.975 7.975 0.000   0 7.975
BHPRV8 29/01/2015 Call 44.500 0.025 0.025 0.000   0 0.025
BHPRU8 29/01/2015 Put 44.500 8.475 8.475 0.000   0 8.475
BHPRW8 29/01/2015 Call 45.000 0.020 0.020 0.000   0 0.020
BHPRX8 29/01/2015 Put 45.000 8.975 8.975 0.000   0 8.975
BHPVS8 26/02/2015 Call 33.000            
BHPVT8 26/02/2015 Put 33.000            
BHPVG8 26/02/2015 Call 33.500 3.660 3.660 0.000   0 3.660
BHPVH8 26/02/2015 Put 33.500 0.720 0.720 0.730 50 50 0.720
BHPUR8 26/02/2015 Call 34.000 3.270 3.270 0.000   0 3.270
BHPUS8 26/02/2015 Put 34.000 0.835 0.835 0.000   0 0.835
BHPVE8 26/02/2015 Call 34.500 2.920 2.920 0.000   0 2.920
BHPVF8 26/02/2015 Put 34.500 0.995 0.995 1.050 10 10 0.995
BHPUV8 26/02/2015 Call 35.000 2.590 2.590 0.000   0 2.590
BHPUW8 26/02/2015 Put 35.000 1.165 1.165 0.000   0 1.165
BHPVK8 26/02/2015 Call 35.500 2.300 2.300 0.000   0 2.300
BHPVL8 26/02/2015 Put 35.500 1.365 1.365 0.000   0 1.365
BHPUX8 26/02/2015 Call 36.000 2.015 2.015 0.000   0 2.015
BHPV58 26/02/2015 Put 36.000 1.575 1.575 0.000   0 1.575
BHPVI8 26/02/2015 Call 36.500 1.770 1.770 0.000   0 1.770
BHPVJ8 26/02/2015 Put 36.500 1.820 1.820 0.000   0 1.820
BHPVA8 26/02/2015 Call 37.000 1.525 1.525 0.000   0 1.525
BHPVB8 26/02/2015 Put 37.000 2.085 2.085 0.000   0 2.085
BHPUP8 26/02/2015 Call 37.500 1.305 1.305 0.000 10 10 1.305
BHPUQ8 26/02/2015 Put 37.500 2.375 2.375 0.000   0 2.375
BHPVC8 26/02/2015 Call 38.000 1.105 1.105 0.000   0 1.105
BHPVD8 26/02/2015 Put 38.000 2.690 2.690 0.000   0 2.690
BHPUL8 26/02/2015 Call 38.500 0.930 0.930 0.000   0 0.930
BHPUM8 26/02/2015 Put 38.500 3.020 3.020 0.000   0 3.020
BHPV88 26/02/2015 Call 39.000 0.775 0.775 0.000   0 0.775
BHPV98 26/02/2015 Put 39.000 3.380 3.380 0.000   0 3.380
BHPUN8 26/02/2015 Call 39.500 0.630 0.630 0.000   0 0.630
BHPUO8 26/02/2015 Put 39.500 3.755 3.755 0.000   0 3.755
BHPV68 26/02/2015 Call 40.000 0.520 0.520 0.000   0 0.520
BHPV78 26/02/2015 Put 40.000 4.170 4.170 0.000   0 4.170
BHPUT8 26/02/2015 Call 40.500 0.410 0.410 0.000   0 0.410
BHPUU8 26/02/2015 Put 40.500 4.605 4.605 0.000   0 4.605
BHPFH8 26/03/2015 Call 0.010 35.860 35.860 0.000   0 35.860
BHPUR7 26/03/2015 Call 23.010 12.920 12.920 0.000   0 12.920
BHPUQ7 26/03/2015 Put 23.010 0.040 0.040 0.000   30 0.040
BHPUS7 26/03/2015 Call 23.510 12.475 12.475 0.000   0 12.475
BHPUT7 26/03/2015 Put 23.510 0.055 0.055 0.000   0 0.055
BHPU57 26/03/2015 Call 24.000 12.675 12.675 0.000   0 12.675
BHPU47 26/03/2015 Put 24.000 0.070 0.070 0.000   180 0.070
BHPUV7 26/03/2015 Call 24.010 12.030 12.030 0.000   414 12.030
BHPUU7 26/03/2015 Put 24.010 0.070 0.070 0.000   0 0.070
BHPC28 26/03/2015 Call 25.010 11.040 11.040 0.000   12 11.040
BHPC18 26/03/2015 Put 25.010 0.095 0.095 0.000   50 0.095
BHPXO9 26/03/2015 Call 27.000 9.680 9.680 0.000   0 9.680
BHPXP9 26/03/2015 Put 27.000 0.165 0.165 0.000   4,358 0.165
BHPTZ7 26/03/2015 Call 28.010 8.065 8.065 0.000   260 8.065
BHPU17 26/03/2015 Put 28.010 0.215 0.215 0.000   260 0.215
BHPQD9 26/03/2015 Call 29.000 7.685 7.685 0.000   0 7.685
BHPQE9 26/03/2015 Put 29.000 0.290 0.290 0.000   360 0.290
BHPQH9 26/03/2015 Call 30.000 6.700 6.700 0.000   0 6.700
BHPQI9 26/03/2015 Put 30.000 0.380 0.380 0.000   114 0.380
BHPTV7 26/03/2015 Call 30.010 6.150 6.150 0.000   0 6.150
BHPTW7 26/03/2015 Put 30.010 0.380 0.380 0.000   185 0.380
BHPQB9 26/03/2015 Call 31.000 5.750 5.750 0.000   15 5.750
BHPQC9 26/03/2015 Put 31.000 0.510 0.510 0.000   2,425 0.510
BHPSV7 26/03/2015 Call 31.010 5.260 5.260 5.240 50 507 5.260
BHPSU7 26/03/2015 Put 31.010 0.505 0.505 0.000   505 0.505
BHPQF9 26/03/2015 Call 32.000 4.870 4.870 0.000   0 4.870
BHPQG9 26/03/2015 Put 32.000 0.680 0.680 0.000   492 0.680
BHPSW7 26/03/2015 Call 32.010 4.435 4.435 0.000   40 4.435
BHPSX7 26/03/2015 Put 32.010 0.675 0.675 0.665 40 120 0.675
BHPQH7 26/03/2015 Call 32.500 4.460 4.460 0.000   0 4.460
BHPQI7 26/03/2015 Put 32.500 0.780 0.780 0.000   10 0.780
BHPSS7 26/03/2015 Call 32.510 4.045 4.045 0.000   71 4.045
BHPST7 26/03/2015 Put 32.510 0.775 0.775 0.000   0 0.775
BHPQL9 26/03/2015 Call 33.000 4.060 4.060 0.000   37 4.060
BHPQM9 26/03/2015 Put 33.000 0.900 0.900 0.900 20 207 0.900
BHPSZ7 26/03/2015 Call 33.010 3.675 3.675 0.000   70 3.675
BHPSY7 26/03/2015 Put 33.010 0.890 0.890 0.860 150 310 0.890
BHPQJ7 26/03/2015 Call 33.500 3.680 3.680 0.000   0 3.680
BHPQK7 26/03/2015 Put 33.500 1.030 1.030 0.000   60 1.030
BHPQN9 26/03/2015 Call 34.000 3.315 3.315 0.000   95 3.315
BHPQO9 26/03/2015 Put 34.000 1.185 1.185 0.000   7,927 1.185
BHPSA7 26/03/2015 Call 34.010 2.975 2.975 0.000   0 2.975
BHPSB7 26/03/2015 Put 34.010 1.170 1.170 0.000   267 1.170
BHPQ97 26/03/2015 Call 34.500 2.965 2.965 0.000 110 110 2.965
BHPQA7 26/03/2015 Put 34.500 1.355 1.355 1.300 10 85 1.355
BHPQJ9 26/03/2015 Call 35.000 2.635 2.635 0.000   23 2.635
BHPQK9 26/03/2015 Put 35.000 1.550 1.550 0.000 20 1,107 1.550
BHPSC7 26/03/2015 Call 35.010 2.350 2.350 0.000   0 2.350
BHPSD7 26/03/2015 Put 35.010 1.535 1.535 0.000 20 1,060 1.535
BHPQB7 26/03/2015 Call 35.500 2.330 2.330 0.000   0 2.330
BHPQC7 26/03/2015 Put 35.500 1.760 1.760 0.000 60 1,888 1.760
BHPQR9 26/03/2015 Call 36.000 2.040 2.040 0.000   500 2.040
BHPQS9 26/03/2015 Put 36.000 1.995 1.995 2.060 400 3,773 1.995
BHPSF7 26/03/2015 Call 36.010 1.805 1.805 0.000   40 1.805
BHPSE7 26/03/2015 Put 36.010 1.980 1.980 0.000 20 170 1.980
BHPQL7 26/03/2015 Call 36.500 1.775 1.775 0.000   200 1.775
BHPQM7 26/03/2015 Put 36.500 2.250 2.250 2.275 160 2,916 2.250
BHPSR7 26/03/2015 Call 36.510 1.570 1.570 0.000   91 1.570
BHPSQ7 26/03/2015 Put 36.510 2.230 2.230 0.000   0 2.230
BHPQP9 26/03/2015 Call 37.000 1.535 1.535 0.000   335 1.535
BHPQQ9 26/03/2015 Put 37.000 2.525 2.525 0.000 11 297 2.525
BHPSG7 26/03/2015 Call 37.010 1.350 1.350 0.000   0 1.350
BHPSH7 26/03/2015 Put 37.010 2.505 2.505 0.000   270 2.505
BHPQN7 26/03/2015 Call 37.500 1.315 1.315 0.000 211 231 1.315
BHPQO7 26/03/2015 Put 37.500 2.825 2.825 0.000   47 2.825
BHPVN9 26/03/2015 Call 38.000 1.125 1.125 0.000   10,896 1.125
BHPVW9 26/03/2015 Put 38.000 3.140 3.140 0.000   515 3.140
BHPSJ7 26/03/2015 Call 38.010 0.985 0.985 0.000   260 0.985
BHPSI7 26/03/2015 Put 38.010 3.115 3.115 0.000 60 1,750 3.115
BHPQF7 26/03/2015 Call 38.500 0.950 0.950 0.000   5,083 0.950
BHPQG7 26/03/2015 Put 38.500 3.480 3.480 0.000   520 3.480
BHPF37 26/03/2015 Call 39.000 0.800 0.800 0.000   3,018 0.800
BHPF47 26/03/2015 Put 39.000 3.835 3.835 0.000   2,050 3.835
BHPT17 26/03/2015 Call 39.010 0.700 0.700 0.000   301 0.700
BHPT27 26/03/2015 Put 39.010 3.810 3.810 0.000   60 3.810
BHPQD7 26/03/2015 Call 39.500 0.670 0.670 0.000 200 1,677 0.670
BHPQE7 26/03/2015 Put 39.500 4.215 4.215 0.000   9 4.215
BHPCJ8 26/03/2015 Call 40.000 0.560 0.560 0.560 170 667 0.560
BHPCK8 26/03/2015 Put 40.000 4.605 4.605 0.000   505 4.605
BHPT47 26/03/2015 Call 40.010 0.490 0.490 0.000   365 0.490
BHPT37 26/03/2015 Put 40.010 4.575 4.575 0.000   0 4.575
BHPSM7 26/03/2015 Call 40.500 0.460 0.460 0.475 20 275 0.460
BHPSN7 26/03/2015 Put 40.500 5.015 5.015 0.000   70 5.015
BHPE58 26/03/2015 Call 41.000 0.375 0.375 0.000   1,151 0.375
BHPE68 26/03/2015 Put 41.000 5.435 5.435 0.000   258 5.435
BHPC58 26/03/2015 Call 41.010 0.330 0.330 0.000   50 0.330
BHPC48 26/03/2015 Put 41.010 5.400 5.400 0.000   119 5.400
BHPTF7 26/03/2015 Call 41.500 0.305 0.305 0.000   299 0.305
BHPTG7 26/03/2015 Put 41.500 5.875 5.875 0.000   0 5.875
BHPUY8 26/03/2015 Call 42.000 0.250 0.250 0.000   1,182 0.250
BHPUZ8 26/03/2015 Put 42.000 6.320 6.320 0.000   160 6.320
BHPC68 26/03/2015 Call 42.010 0.220 0.220 0.000   1,017 0.220
BHPC78 26/03/2015 Put 42.010 6.275 6.275 0.000   10 6.275
BHPMT8 26/03/2015 Call 42.500 0.205 0.205 0.000   200 0.205
BHPMU8 26/03/2015 Put 42.500 6.775 6.775 0.000   0 6.775
BHPB17 26/03/2015 Call 43.000 0.165 0.165 0.165 40 849 0.165
BHPB27 26/03/2015 Put 43.000 7.240 7.240 0.000   50 7.240
BHPC98 26/03/2015 Call 43.010 0.145 0.145 0.000   0 0.145
BHPC88 26/03/2015 Put 43.010 7.190 7.190 0.000   0 7.190
BHPCF8 26/03/2015 Call 44.010 0.095 0.095 0.000   350 0.095
BHPCG8 26/03/2015 Put 44.010 8.135 8.135 0.000   0 8.135
BHPZL7 26/03/2015 Call 45.010 0.060 0.060 0.000   0 0.060
BHPZK7 26/03/2015 Put 45.010 9.090 9.090 0.000   83 9.090
BHPFI8 26/03/2015 Call 45.510 0.050 0.050 0.000   250 0.050
BHPFJ8 26/03/2015 Put 45.510 9.570 9.570 0.000   0 9.570
BHPZM7 26/03/2015 Call 46.010 0.040 0.040 0.000   350 0.040
BHPZN7 26/03/2015 Put 46.010 10.055 10.055 0.000   30 10.055
BHPZY7 26/03/2015 Call 48.500 0.015 0.015 0.000   450 0.015
BHPB18 26/03/2015 Put 48.500 12.540 12.540 0.000   22 12.540
BHPV19 25/06/2015 Call 20.000 16.675 16.675 0.000   4 16.675
BHPUZ9 25/06/2015 Put 20.000 0.035 0.035 0.000   10 0.035
BHPIH8 25/06/2015 Call 21.000 15.675 15.675 0.000   0 15.675
BHPII8 25/06/2015 Put 21.000 0.050 0.050 0.000   0 0.050
BHPIJ8 25/06/2015 Call 22.000 14.675 14.675 0.000   0 14.675
BHPIK8 25/06/2015 Put 22.000 0.065 0.065 0.000   0 0.065
BHPIM8 25/06/2015 Call 23.000 13.675 13.675 0.000   0 13.675
BHPIL8 25/06/2015 Put 23.000 0.090 0.090 0.000   0 0.090
BHPKM8 25/06/2015 Call 23.010 13.295 13.295 0.000   0 13.295
BHPKN8 25/06/2015 Put 23.010 0.090 0.090 0.000   0 0.090
BHPKQ8 25/06/2015 Call 23.500 13.175 13.175 0.000   0 13.175
BHPKR8 25/06/2015 Put 23.500 0.105 0.105 0.000   0 0.105
BHPKT8 25/06/2015 Call 24.000 12.675 12.675 0.000   0 12.675
BHPKS8 25/06/2015 Put 24.000 0.120 0.120 0.000   0 0.120
BHPKP8 25/06/2015 Call 24.010 12.285 12.285 0.000   0 12.285
BHPKO8 25/06/2015 Put 24.010 0.125 0.125 0.000   0 0.125
BHPKU8 25/06/2015 Call 24.500 12.175 12.175 0.000   0 12.175
BHPKV8 25/06/2015 Put 24.500 0.145 0.145 0.000   200 0.145
BHPS78 25/06/2015 Call 24.510 11.775 11.775 0.000   0 11.775
BHPSA8 25/06/2015 Put 24.510 0.140 0.140 0.000   0 0.140
BHPV29 25/06/2015 Call 25.000 11.675 11.675 0.000   6 11.675
BHPV39 25/06/2015 Put 25.000 0.165 0.165 0.000   323 0.165
BHPSC8 25/06/2015 Call 25.500 11.175 11.175 0.000   0 11.175
BHPSB8 25/06/2015 Put 25.500 0.190 0.190 0.000   0 0.190
BHPSB9 25/06/2015 Call 28.000 8.695 8.695 0.000   0 8.695
BHPSC9 25/06/2015 Put 28.000 0.370 0.370 0.000   290 0.370
BHPRW9 25/06/2015 Call 29.000 7.735 7.735 0.000   0 7.735
BHPRX9 25/06/2015 Put 29.000 0.475 0.475 0.000   50 0.475
BHPRY9 25/06/2015 Call 30.000 6.815 6.815 0.000   249 6.815
BHPRZ9 25/06/2015 Put 30.000 0.610 0.610 0.000   30 0.610
BHPS79 25/06/2015 Call 31.000 5.960 5.960 0.000   49 5.960
BHPS89 25/06/2015 Put 31.000 0.780 0.780 0.000   434 0.780
BHPS59 25/06/2015 Call 32.000 5.150 5.150 0.000   37 5.150
BHPS69 25/06/2015 Put 32.000 0.990 0.990 0.000   213 0.990
BHPKK8 25/06/2015 Call 32.500 4.765 4.765 0.000   0 4.765
BHPKL8 25/06/2015 Put 32.500 1.110 1.110 0.000   80 1.110
BHPS99 25/06/2015 Call 33.000 4.390 4.390 0.000   365 4.390
BHPSA9 25/06/2015 Put 33.000 1.245 1.245 0.000   830 1.245
BHPJF8 25/06/2015 Call 33.500 4.040 4.040 0.000   0 4.040
BHPJG8 25/06/2015 Put 33.500 1.400 1.400 0.000   0 1.400
BHPS19 25/06/2015 Call 34.000 3.690 3.690 0.000   111 3.690
BHPS29 25/06/2015 Put 34.000 1.555 1.555 0.000   1,409 1.555
BHPJH8 25/06/2015 Call 34.500 3.370 3.370 0.000   0 3.370
BHPJI8 25/06/2015 Put 34.500 1.740 1.740 1.720 25 1,000 1.740
BHPS39 25/06/2015 Call 35.000 3.060 3.060 0.000 110 150 3.060
BHPS49 25/06/2015 Put 35.000 1.935 1.935 0.000   290 1.935
BHPJJ8 25/06/2015 Call 35.500 2.760 2.760 0.000   100 2.760
BHPJK8 25/06/2015 Put 35.500 2.150 2.150 0.000   125 2.150
BHPT49 25/06/2015 Call 36.000 2.490 2.490 0.000   403 2.490
BHPT59 25/06/2015 Put 36.000 2.385 2.385 0.000   948 2.385
BHPJP8 25/06/2015 Call 36.500 2.225 2.225 0.000   0 2.225
BHPJQ8 25/06/2015 Put 36.500 2.625 2.625 0.000   0 2.625
BHPBM7 25/06/2015 Call 37.000 1.995 1.995 1.980 50 2,123 1.995
BHPBO7 25/06/2015 Put 37.000 2.900 2.900 0.000   5,766 2.900
BHPJT8 25/06/2015 Call 37.500 1.770 1.770 0.000   10 1.770
BHPJU8 25/06/2015 Put 37.500 3.185 3.185 0.000   1,020 3.185
BHPMG7 25/06/2015 Call 38.000 1.565 1.565 0.000   1,479 1.565
BHPMH7 25/06/2015 Put 38.000 3.485 3.485 3.650 60 373 3.485
BHPSS8 25/06/2015 Call 38.010 1.535 1.535 0.000   0 1.535
BHPSR8 25/06/2015 Put 38.010 3.380 3.380 0.000   0 3.380
BHPJR8 25/06/2015 Call 38.500 1.380 1.380 0.000   131 1.380
BHPJS8 25/06/2015 Put 38.500 3.805 3.805 0.000   150 3.805
BHPUE7 25/06/2015 Call 39.000 1.205 1.205 0.000   723 1.205
BHPUF7 25/06/2015 Put 39.000 4.135 4.135 0.000   175 4.135
BHPST8 25/06/2015 Call 39.010 1.190 1.190 0.000   25 1.190
BHPT18 25/06/2015 Put 39.010 4.010 4.010 0.000   0 4.010
BHPJV8 25/06/2015 Call 39.500 1.055 1.055 0.000   0 1.055
BHPJW8 25/06/2015 Put 39.500 4.490 4.490 0.000   0 4.490
BHPBU7 25/06/2015 Call 40.000 0.910 0.910 0.000   2,101 0.910
BHPBT7 25/06/2015 Put 40.000 4.855 4.855 0.000   814 4.855
BHPT38 25/06/2015 Call 40.010 0.905 0.905 0.000   0 0.905
BHPT28 25/06/2015 Put 40.010 4.705 4.705 0.000   0 4.705
BHPKW8 25/06/2015 Call 40.500 0.795 0.795 0.000   0 0.795
BHPKX8 25/06/2015 Put 40.500 5.240 5.240 0.000   0 5.240
BHPLF8 25/06/2015 Call 41.000 0.685 0.685 0.000   1,173 0.685
BHPLG8 25/06/2015 Put 41.000 5.640 5.640 0.000   0 5.640
BHPM18 25/06/2015 Call 41.500 0.590 0.590 0.000   200 0.590
BHPM28 25/06/2015 Put 41.500 6.050 6.050 0.000   0 6.050
BHPRG8 25/06/2015 Call 42.000 0.510 0.510 0.490 35 224 0.510
BHPRH8 25/06/2015 Put 42.000 6.475 6.475 0.000   125 6.475
BHPMV8 25/06/2015 Call 42.500 0.430 0.430 0.000   10 0.430
BHPMW8 25/06/2015 Put 42.500 6.905 6.905 0.000   0 6.905
BHPBV7 25/06/2015 Call 43.000 0.370 0.370 0.000   115 0.370
BHPBW7 25/06/2015 Put 43.000 7.350 7.350 0.000   155 7.350
BHPG18 25/06/2015 Call 44.000 0.265 0.265 0.000   472 0.265
BHPG28 25/06/2015 Put 44.000 8.250 8.250 0.000   671 8.250
BHPBY7 25/06/2015 Call 46.000 0.125 0.125 0.000   570 0.125
BHPBX7 25/06/2015 Put 46.000 10.125 10.125 0.000   287 10.125
BHPSD8 25/06/2015 Call 46.500 0.100 0.100 0.000   0 0.100
BHPSG8 25/06/2015 Put 46.500 10.605 10.605 0.000   0 10.605
BHPIN8 25/06/2015 Call 47.000 0.080 0.080 0.000   111 0.080
BHPIO8 25/06/2015 Put 47.000 11.085 11.085 0.000   0 11.085
BHPSL8 25/06/2015 Call 47.010 0.080 0.080 0.000   0 0.080
BHPSM8 25/06/2015 Put 47.010 10.770 10.770 0.000   0 10.770
BHPSK8 25/06/2015 Call 47.500 0.065 0.065 0.000   0 0.065
BHPSH8 25/06/2015 Put 47.500 11.570 11.570 0.000   0 11.570
BHPIQ8 25/06/2015 Call 48.000 0.055 0.055 0.000   504 0.055
BHPIP8 25/06/2015 Put 48.000 12.055 12.055 0.000   0 12.055
BHPKG7 25/06/2015 Call 49.000 0.040 0.040 0.000   500 0.040
BHPKF7 25/06/2015 Put 49.000 13.025 13.025 0.000   0 13.025
BHPKH7 25/06/2015 Call 52.000 0.025 0.025 0.000   230 0.025
BHPKI7 25/06/2015 Put 52.000 15.970 15.970 0.000   0 15.970
BHPLU8 24/09/2015 Call 29.000 7.835 7.835 0.000   0 7.835
BHPLT8 24/09/2015 Put 29.000 0.420 0.420 0.000   0 0.420
BHPLR8 24/09/2015 Call 29.500 7.420 7.420 0.000   0 7.420
BHPLS8 24/09/2015 Put 29.500 0.500 0.500 0.000   0 0.500
BHPLQ8 24/09/2015 Call 30.000 7.000 7.000 0.000   0 7.000
BHPLP8 24/09/2015 Put 30.000 0.595 0.595 0.000   0 0.595
BHPLW8 24/09/2015 Call 30.500 6.600 6.600 0.000   0 6.600
BHPLX8 24/09/2015 Put 30.500 0.705 0.705 0.000   0 0.705
BHPSE8 24/09/2015 Call 31.000 6.205 6.205 0.000   0 6.205
BHPSF8 24/09/2015 Put 31.000 0.820 0.820 0.000   0 0.820
BHPQT8 24/09/2015 Call 32.000 5.425 5.425 0.000   0 5.425
BHPQU8 24/09/2015 Put 32.000 1.105 1.105 0.000 80 80 1.105
BHPQN8 24/09/2015 Call 33.000 4.695 4.695 0.000   17 4.695
BHPQO8 24/09/2015 Put 33.000 1.450 1.450 0.000   0 1.450
BHPQL8 24/09/2015 Call 34.000 4.030 4.030 0.000   0 4.030
BHPQM8 24/09/2015 Put 34.000 1.850 1.850 0.000   130 1.850
BHPQJ8 24/09/2015 Call 35.000 3.415 3.415 0.000   0 3.415
BHPQK8 24/09/2015 Put 35.000 2.305 2.305 0.000   0 2.305
BHPQX8 24/09/2015 Call 36.000 2.865 2.865 2.775 150 150 2.865
BHPQY8 24/09/2015 Put 36.000 2.810 2.810 0.000   0 2.810
BHPQZ8 24/09/2015 Call 37.000 2.400 2.400 0.000   103 2.400
BHPRQ8 24/09/2015 Put 37.000 3.380 3.380 0.000   0 3.380
BHPQP8 24/09/2015 Call 38.000 2.000 2.000 0.000   80 2.000
BHPQQ8 24/09/2015 Put 38.000 3.990 3.990 0.000   0 3.990
BHPQR8 24/09/2015 Call 39.000 1.650 1.650 0.000   0 1.650
BHPQS8 24/09/2015 Put 39.000 4.640 4.640 0.000   10 4.640
BHPQV8 24/09/2015 Call 40.000 1.375 1.375 0.000   0 1.375
BHPQW8 24/09/2015 Put 40.000 5.335 5.335 0.000   0 5.335
BHPU88 24/09/2015 Call 41.000 1.135 1.135 0.000   115 1.135
BHPU98 24/09/2015 Put 41.000 6.080 6.080 0.000   0 6.080
BHPV18 24/09/2015 Call 42.000 0.925 0.925 0.000   179 0.925
BHPV28 24/09/2015 Put 42.000 6.865 6.865 0.000 80 170 6.865
BHPB37 24/09/2015 Call 43.000 0.755 0.755 0.000   15 0.755
BHPB47 24/09/2015 Put 43.000 7.685 7.685 0.000   0 7.685
BHPT88 24/09/2015 Call 44.000 0.605 0.605 0.000   0 0.605
BHPT98 24/09/2015 Put 44.000 8.550 8.550 0.000   0 8.550
BHPXQ9 17/12/2015 Call 27.000 9.755 9.755 0.000   0 9.755
BHPXR9 17/12/2015 Put 27.000 0.670 0.670 0.675 1,400 1,950 0.670
BHPSK9 17/12/2015 Call 28.000 8.865 8.865 0.000   0 8.865
BHPUD9 17/12/2015 Put 28.000 0.810 0.810 0.000   465 0.810
BHPMK9 17/12/2015 Call 29.000 8.020 8.020 0.000   0 8.020
BHPML9 17/12/2015 Put 29.000 0.990 0.990 0.000   430 0.990
BHPLK9 17/12/2015 Call 30.000 7.210 7.210 0.000   0 7.210
BHPLL9 17/12/2015 Put 30.000 1.185 1.185 0.000   480 1.185
BHPJR9 17/12/2015 Call 31.000 6.430 6.430 0.000   0 6.430
BHPJS9 17/12/2015 Put 31.000 1.415 1.415 0.000   190 1.415
BHPS88 17/12/2015 Call 32.000 5.695 5.695 0.000   30 5.695
BHPS98 17/12/2015 Put 32.000 1.685 1.685 0.000   1,111 1.685
BHPNW8 17/12/2015 Call 33.000 4.990 4.990 0.000   0 4.990
BHPNX8 17/12/2015 Put 33.000 1.985 1.985 0.000   70 1.985
BHPNU8 17/12/2015 Call 34.000 4.350 4.350 0.000   20 4.350
BHPNV8 17/12/2015 Put 34.000 2.360 2.360 2.380 65 252 2.360
BHPNM8 17/12/2015 Call 35.000 3.745 3.745 0.000   0 3.745
BHPNN8 17/12/2015 Put 35.000 2.770 2.770 0.000   84 2.770
BHPNO8 17/12/2015 Call 36.000 3.195 3.195 0.000   0 3.195
BHPNP8 17/12/2015 Put 36.000 3.235 3.235 0.000   63 3.235
BHPNQ8 17/12/2015 Call 37.000 2.695 2.695 0.000   1,731 2.695
BHPNR8 17/12/2015 Put 37.000 3.765 3.765 0.000   2,269 3.765
BHPNS8 17/12/2015 Call 38.000 2.245 2.245 0.000   136 2.245
BHPNT8 17/12/2015 Put 38.000 4.335 4.335 0.000   51 4.335
BHPN68 17/12/2015 Call 39.000 1.860 1.860 0.000   40 1.860
BHPN78 17/12/2015 Put 39.000 4.960 4.960 0.000   50 4.960
BHPN88 17/12/2015 Call 40.000 1.525 1.525 1.460 98 293 1.525
BHPN98 17/12/2015 Put 40.000 5.630 5.630 0.000   1,081 5.630
BHPNK8 17/12/2015 Call 41.000 1.240 1.240 0.000   0 1.240
BHPNL8 17/12/2015 Put 41.000 6.335 6.335 0.000   500 6.335
BHPRI8 17/12/2015 Call 42.000 1.025 1.025 0.000   1,830 1.025
BHPRJ8 17/12/2015 Put 42.000 7.095 7.095 0.000   1,000 7.095
BHPCQ9 17/12/2015 Call 43.000 0.835 0.835 0.000   850 0.835
BHPCR9 17/12/2015 Put 43.000 7.885 7.885 0.000   500 7.885
BHPTA8 17/12/2015 Call 44.000 0.690 0.690 0.000   0 0.690
BHPTB8 17/12/2015 Put 44.000 8.705 8.705 0.000   0 8.705
BHPLP9 17/12/2015 Call 45.000 0.565 0.565 0.000   930 0.565
BHPLO9 17/12/2015 Put 45.000 9.560 9.560 0.000   0 9.560
BHPLM9 17/12/2015 Call 50.000 0.195 0.195 0.000   343 0.195
BHPLN9 17/12/2015 Put 50.000 14.110 14.110 0.000   76 14.110
BHPG78 23/03/2016 Call 31.000 6.655 6.655 0.000   0 6.655
BHPG88 23/03/2016 Put 31.000 1.435 1.435 0.000   0 1.435
BHPQP7 23/03/2016 Call 32.000 5.955 5.955 0.000   0 5.955
BHPQQ7 23/03/2016 Put 32.000 1.775 1.775 0.000   0 1.775
BHPQR7 23/03/2016 Call 33.000 5.320 5.320 0.000   0 5.320
BHPQS7 23/03/2016 Put 33.000 2.165 2.165 0.000   0 2.165
BHPRJ7 23/03/2016 Call 34.000 4.730 4.730 0.000   0 4.730
BHPRK7 23/03/2016 Put 34.000 2.580 2.580 0.000   0 2.580
BHPRH7 23/03/2016 Call 35.000 4.190 4.190 0.000   0 4.190
BHPRI7 23/03/2016 Put 35.000 3.070 3.070 0.000   0 3.070
BHPRL7 23/03/2016 Call 36.000 3.685 3.685 0.000   0 3.685
BHPRM7 23/03/2016 Put 36.000 3.590 3.590 0.000   0 3.590
BHPRF7 23/03/2016 Call 37.000 3.225 3.225 0.000   0 3.225
BHPRG7 23/03/2016 Put 37.000 4.160 4.160 0.000   0 4.160
BHPRN7 23/03/2016 Call 38.000 2.800 2.800 0.000   0 2.800
BHPRO7 23/03/2016 Put 38.000 4.775 4.775 0.000   0 4.775
BHPRP7 23/03/2016 Call 39.000 2.420 2.420 0.000   0 2.420
BHPRQ7 23/03/2016 Put 39.000 5.415 5.415 0.000   0 5.415
BHPRR7 23/03/2016 Call 40.000 2.065 2.065 0.000   0 2.065
BHPRS7 23/03/2016 Put 40.000 6.105 6.105 0.000   10 6.105
BHPSO7 23/03/2016 Call 41.000 1.760 1.760 0.000   0 1.760
BHPSP7 23/03/2016 Put 41.000 6.800 6.800 0.000   0 6.800
BHPT77 23/03/2016 Call 42.000 1.480 1.480 0.000   0 1.480
BHPT87 23/03/2016 Put 42.000 7.535 7.535 0.000   0 7.535
BHPWI7 23/06/2016 Call 27.000 9.925 9.925 0.000   19 9.925
BHPWJ7 23/06/2016 Put 27.000 1.110 1.110 0.000   100 1.110
BHPWE7 23/06/2016 Call 29.000 8.325 8.325 0.000   0 8.325
BHPWF7 23/06/2016 Put 29.000 1.575 1.575 0.000   20 1.575
BHPWU7 23/06/2016 Call 30.000 7.580 7.580 0.000   0 7.580
BHPWV7 23/06/2016 Put 30.000 1.840 1.840 0.000   6 1.840
BHPWO7 23/06/2016 Call 31.000 6.895 6.895 0.000   0 6.895
BHPWP7 23/06/2016 Put 31.000 2.155 2.155 0.000   0 2.155
BHPWK7 23/06/2016 Call 32.000 6.245 6.245 0.000   0 6.245
BHPWL7 23/06/2016 Put 32.000 2.480 2.480 0.000   0 2.480
BHPWM7 23/06/2016 Call 33.000 5.660 5.660 0.000   0 5.660
BHPWN7 23/06/2016 Put 33.000 2.865 2.865 0.000   0 2.865
BHPWQ7 23/06/2016 Call 34.000 5.090 5.090 0.000   0 5.090
BHPWR7 23/06/2016 Put 34.000 3.255 3.255 0.000   0 3.255
BHPWS7 23/06/2016 Call 35.000 4.590 4.590 0.000   0 4.590
BHPWT7 23/06/2016 Put 35.000 3.710 3.710 0.000   150 3.710
BHPXM7 23/06/2016 Call 36.000 4.100 4.100 0.000   0 4.100
BHPXN7 23/06/2016 Put 36.000 4.170 4.170 0.000   0 4.170
BHPYA7 23/06/2016 Call 37.000 3.675 3.675 0.000   0 3.675
BHPYB7 23/06/2016 Put 37.000 4.690 4.690 0.000   0 4.690
BHPYO7 23/06/2016 Call 38.000 3.265 3.265 0.000   0 3.265
BHPYP7 23/06/2016 Put 38.000 5.225 5.225 0.000   0 5.225
BHPYS7 23/06/2016 Call 39.000 2.910 2.910 0.000   0 2.910
BHPYT7 23/06/2016 Put 39.000 5.820 5.820 0.000   0 5.820
BHPCL8 23/06/2016 Call 40.000 2.585 2.585 0.000   280 2.585
BHPCM8 23/06/2016 Put 40.000 6.425 6.425 0.000   1 6.425
BHPE78 23/06/2016 Call 41.000 2.295 2.295 0.000   0 2.295
BHPE88 23/06/2016 Put 41.000 7.090 7.090 0.000   0 7.090
BHPV38 23/06/2016 Call 42.000 2.060 2.060 0.000   30 2.060
BHPV48 23/06/2016 Put 42.000 7.775 7.775 0.000   0 7.775
BHPB57 23/06/2016 Call 43.000 1.840 1.840 0.000   0 1.840
BHPB67 23/06/2016 Put 43.000 8.505 8.505 0.000   0 8.505
BHPTC8 23/06/2016 Call 44.000 1.675 1.675 0.000   0 1.675
BHPTD8 23/06/2016 Put 44.000 9.255 9.255 0.000   0 9.255
BHPY79 22/12/2016 Call 31.000 7.320 7.320 0.000   2 7.320
BHPY89 22/12/2016 Put 31.000 2.580 2.580 0.000   31 2.580
BHPR19 22/12/2016 Call 32.000 6.725 6.725 0.000   0 6.725
BHPR29 22/12/2016 Put 32.000 2.940 2.940 0.000   0 2.940
BHPM19 22/12/2016 Call 33.000 6.140 6.140 0.000   7 6.140
BHPM29 22/12/2016 Put 33.000 3.300 3.300 0.000   60 3.300
BHPM39 22/12/2016 Call 34.000 5.610 5.610 0.000   0 5.610
BHPM49 22/12/2016 Put 34.000 3.730 3.730 3.600 25 27 3.730
BHPM59 22/12/2016 Call 35.000 5.100 5.100 0.000   0 5.100
BHPM69 22/12/2016 Put 35.000 4.205 4.205 0.000   20 4.205
BHPM79 22/12/2016 Call 36.000 4.610 4.610 0.000   0 4.610
BHPM89 22/12/2016 Put 36.000 4.730 4.730 0.000   0 4.730
BHPM99 22/12/2016 Call 37.000 4.175 4.175 0.000   0 4.175
BHPMA9 22/12/2016 Put 37.000 5.285 5.285 0.000   0 5.285
BHPMB9 22/12/2016 Call 38.000 3.740 3.740 0.000   47 3.740
BHPMC9 22/12/2016 Put 38.000 5.855 5.855 0.000   230 5.855
BHPMD9 22/12/2016 Call 39.000 3.365 3.365 0.000   0 3.365
BHPMM9 22/12/2016 Put 39.000 6.475 6.475 0.000   0 6.475
BHPMN9 22/12/2016 Call 40.000 3.000 3.000 0.000   45 3.000
BHPMO9 22/12/2016 Put 40.000 7.095 7.095 0.000   0 7.095
BHPLY9 22/12/2016 Call 41.000 2.660 2.660 0.000   0 2.660
BHPLZ9 22/12/2016 Put 41.000 7.760 7.760 0.000   25 7.760
BHPNW9 22/12/2016 Call 42.000 2.360 2.360 0.000   24 2.360
BHPNX9 22/12/2016 Put 42.000 8.440 8.440 0.000   0 8.440
BHPB77 22/12/2016 Call 43.000 2.065 2.065 0.000   90 2.065
BHPB87 22/12/2016 Put 43.000 9.145 9.145 0.000   0 9.145
BHPTE8 22/12/2016 Call 44.000 1.820 1.820 0.000   0 1.820
BHPTF8 22/12/2016 Put 44.000 9.880 9.880 0.000   0 9.880
BHPKI8 29/06/2017 Call 32.000 5.670 5.670 0.000   0 5.670
BHPKJ8 29/06/2017 Put 32.000 2.975 2.975 0.000   110 2.975
BHPJX8 29/06/2017 Call 33.000 5.085 5.085 0.000   0 5.085
BHPJY8 29/06/2017 Put 33.000 3.390 3.390 0.000   8 3.390
BHPK68 29/06/2017 Call 34.000 4.560 4.560 0.000   0 4.560
BHPK78 29/06/2017 Put 34.000 3.840 3.840 0.000   0 3.840
BHPK48 29/06/2017 Call 35.000 4.080 4.080 0.000   0 4.080
BHPK58 29/06/2017 Put 35.000 4.300 4.300 0.000   0 4.300
BHPJZ8 29/06/2017 Call 36.000 3.650 3.650 0.000   0 3.650
BHPK18 29/06/2017 Put 36.000 4.805 4.805 0.000   0 4.805
BHPK28 29/06/2017 Call 37.000 3.250 3.250 0.000   0 3.250
BHPK38 29/06/2017 Put 37.000 5.315 5.315 0.000   0 5.315
BHPKC8 29/06/2017 Call 38.000 2.905 2.905 0.000   0 2.905
BHPKD8 29/06/2017 Put 38.000 5.880 5.880 0.000   6 5.880
BHPKE8 29/06/2017 Call 39.000 2.570 2.570 0.000   0 2.570
BHPKF8 29/06/2017 Put 39.000 6.455 6.455 0.000   0 6.455
BHPKA8 29/06/2017 Call 40.000 2.295 2.295 0.000   0 2.295
BHPKB8 29/06/2017 Put 40.000 7.070 7.070 0.000   0 7.070
BHPK88 29/06/2017 Call 41.000 2.025 2.025 0.000   0 2.025
BHPK98 29/06/2017 Put 41.000 7.700 7.700 0.000   0 7.700
BHPLH8 29/06/2017 Call 42.000 1.800 1.800 0.000   0 1.800
BHPLI8 29/06/2017 Put 42.000 8.365 8.365 0.000   0 8.365
BHPM78 29/06/2017 Call 43.000 1.595 1.595 0.000   0 1.595
BHPM88 29/06/2017 Put 43.000 9.055 9.055 0.000   0 9.055
BHPTG8 29/06/2017 Call 44.000 1.400 1.400 0.000   0 1.400
BHPTH8 29/06/2017 Put 44.000 9.765 9.765 0.000   0 9.765

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.