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
JHX 13.630 Up 0.380 13.300 13.680 13.350 13.660 13.220 1,439,280 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXCK9 23/04/2014 Call 8.560 5.075 5.075 0.000   0 5.075
JHXCL9 23/04/2014 Put 8.560 0.000 0.000 0.000   41 0.000
JHXBU9 23/04/2014 Call 8.810 4.825 4.825 0.000   0 4.825
JHXBV9 23/04/2014 Put 8.810 0.000 0.000 0.000   32 0.000
JHXBS9 23/04/2014 Call 9.050 4.585 4.585 0.000   0 4.585
JHXBT9 23/04/2014 Put 9.050 0.000 0.000 0.000   0 0.000
JHXCG9 23/04/2014 Call 9.300 4.335 4.335 0.000   21 4.335
JHXCH9 23/04/2014 Put 9.300 0.000 0.000 0.000   0 0.000
JHXCO9 23/04/2014 Call 9.540 4.095 4.095 0.000   0 4.095
JHXCP9 23/04/2014 Put 9.540 0.000 0.000 0.000   0 0.000
JHXC39 23/04/2014 Call 9.790 3.845 3.845 0.000   0 3.845
JHXC49 23/04/2014 Put 9.790 0.000 0.000 0.000   0 0.000
JHXC19 23/04/2014 Call 10.030 3.605 3.605 0.000   0 3.605
JHXC29 23/04/2014 Put 10.030 0.000 0.000 0.000   0 0.000
JHXC99 23/04/2014 Call 10.280 3.355 3.355 0.000   0 3.355
JHXCF9 23/04/2014 Put 10.280 0.000 0.000 0.000   0 0.000
JHXCI9 23/04/2014 Call 10.520 3.115 3.115 0.000   0 3.115
JHXCJ9 23/04/2014 Put 10.520 0.000 0.000 0.000   0 0.000
JHXBW9 23/04/2014 Call 10.770 2.865 2.865 0.000   0 2.865
JHXBX9 23/04/2014 Put 10.770 0.000 0.000 0.000   0 0.000
JHXC59 23/04/2014 Call 11.010 2.625 2.625 0.000   0 2.625
JHXC69 23/04/2014 Put 11.010 0.000 0.000 0.000   0 0.000
JHXCM9 23/04/2014 Call 11.250 2.385 2.385 0.000   0 2.385
JHXCN9 23/04/2014 Put 11.250 0.000 0.000 0.000   0 0.000
JHXBQ9 23/04/2014 Call 11.500 2.135 2.135 0.000   96 2.135
JHXBR9 23/04/2014 Put 11.500 0.000 0.000 0.000   0 0.000
JHXBY9 23/04/2014 Call 11.740 1.895 1.895 0.000   0 1.895
JHXBZ9 23/04/2014 Put 11.740 0.000 0.000 0.000   0 0.000
JHXC79 23/04/2014 Call 11.990 1.645 1.645 0.000   0 1.645
JHXC89 23/04/2014 Put 11.990 0.001 0.001 0.000   85 0.001
JHXCQ9 23/04/2014 Call 12.230 1.405 1.405 0.000   0 1.405
JHXCR9 23/04/2014 Put 12.230 0.001 0.001 0.000   100 0.001
JHXCS9 23/04/2014 Call 12.480 1.160 1.160 0.000   0 1.160
JHXCT9 23/04/2014 Put 12.480 0.003 0.003 0.000   105 0.003
JHXEH9 23/04/2014 Call 12.720 0.925 0.925 0.000   100 0.925
JHXEI9 23/04/2014 Put 12.720 0.008 0.008 0.000   230 0.008
JHXEJ9 23/04/2014 Call 12.970 0.685 0.685 0.000   30 0.685
JHXEK9 23/04/2014 Put 12.970 0.020 0.020 0.000   995 0.020
JHXEL9 23/04/2014 Call 13.210 0.470 0.470 0.000   30 0.470
JHXEM9 23/04/2014 Put 13.210 0.040 0.040 0.000   357 0.040
JHXEF9 23/04/2014 Call 13.460 0.280 0.280 0.185 100 1,560 0.280
JHXEG9 23/04/2014 Put 13.460 0.095 0.095 0.000   298 0.095
JHXGQ9 23/04/2014 Call 13.700 0.145 0.145 0.080 81 140 0.145
JHXGR9 23/04/2014 Put 13.700 0.200 0.200 0.000   650 0.200
JHXII9 23/04/2014 Call 13.950 0.065 0.065 0.000   517 0.065
JHXIJ9 23/04/2014 Put 13.950 0.365 0.365 0.000   290 0.365
JHXLD9 23/04/2014 Call 14.190 0.025 0.025 0.005 1 562 0.025
JHXLE9 23/04/2014 Put 14.190 0.575 0.575 0.000   750 0.575
JHXLF9 23/04/2014 Call 14.440 0.009 0.009 0.000   260 0.009
JHXLG9 23/04/2014 Put 14.440 0.810 0.810 0.000   46 0.810
JHXM99 23/04/2014 Call 14.680 0.003 0.003 0.000   400 0.003
JHXMA9 23/04/2014 Put 14.680 1.050 1.050 0.000   20 1.050
JHXMR9 23/04/2014 Call 15.170 0.000 0.000 0.000   121 0.000
JHXMS9 23/04/2014 Put 15.170 1.540 1.540 0.000   96 1.540
JHXVF9 23/04/2014 Call 15.180 0.000 0.000 0.000   0 0.000
JHXVG9 23/04/2014 Put 15.180 1.545 1.545 0.000   0 1.545
JHXQ69 23/04/2014 Call 15.660 0.000 0.000 0.000   117 0.000
JHXQ79 23/04/2014 Put 15.660 2.030 2.030 0.000   0 2.030
JHXQU9 23/04/2014 Call 16.150 0.000 0.000 0.000   0 0.000
JHXQV9 23/04/2014 Put 16.150 2.520 2.520 0.000   0 2.520
JHXSL9 23/04/2014 Call 16.640 0.000 0.000 0.000   0 0.000
JHXSM9 23/04/2014 Put 16.640 3.010 3.010 0.000   0 3.010
JHXSJ9 23/04/2014 Call 17.130 0.000 0.000 0.000   0 0.000
JHXSK9 23/04/2014 Put 17.130 3.500 3.500 0.000   0 3.500
JHXTM9 23/04/2014 Call 17.620 0.000 0.000 0.000   0 0.000
JHXTN9 23/04/2014 Put 17.620 3.990 3.990 0.000   0 3.990
JHXTO9 23/04/2014 Call 18.110 0.000 0.000 0.000   0 0.000
JHXTP9 23/04/2014 Put 18.110 4.480 4.480 0.000   0 4.480
JHXU99 23/04/2014 Call 18.590 0.000 0.000 0.000   0 0.000
JHXUA9 23/04/2014 Put 18.590 4.960 4.960 0.000   0 4.960
JHXK29 29/05/2014 Call 9.540 4.120 4.120 0.000   0 4.120
JHXK39 29/05/2014 Put 9.540 0.001 0.001 0.000   0 0.001
JHXJZ9 29/05/2014 Call 9.790 3.870 3.870 0.000   0 3.870
JHXK19 29/05/2014 Put 9.790 0.002 0.002 0.000   25 0.002
JHXJX9 29/05/2014 Call 10.030 3.630 3.630 0.000   0 3.630
JHXJY9 29/05/2014 Put 10.030 0.003 0.003 0.000   50 0.003
JHXJV9 29/05/2014 Call 10.280 3.385 3.385 0.000   100 3.385
JHXJW9 29/05/2014 Put 10.280 0.005 0.005 0.000   25 0.005
JHXIK9 29/05/2014 Call 10.520 3.145 3.145 0.000   0 3.145
JHXIL9 29/05/2014 Put 10.520 0.009 0.009 0.000   0 0.009
JHXJ19 29/05/2014 Call 10.770 2.900 2.900 0.000   0 2.900
JHXJ29 29/05/2014 Put 10.770 0.015 0.015 0.000   0 0.015
JHXJB9 29/05/2014 Call 11.010 2.665 2.665 0.000   0 2.665
JHXJC9 29/05/2014 Put 11.010 0.020 0.020 0.000   0 0.020
JHXJ39 29/05/2014 Call 11.250 2.435 2.435 0.000   0 2.435
JHXJ49 29/05/2014 Put 11.250 0.030 0.030 0.000   0 0.030
JHXIS9 29/05/2014 Call 11.500 2.195 2.195 0.000   0 2.195
JHXIT9 29/05/2014 Put 11.500 0.045 0.045 0.000   49 0.045
JHXIY9 29/05/2014 Call 11.740 1.970 1.970 0.000   0 1.970
JHXIZ9 29/05/2014 Put 11.740 0.060 0.060 0.000   50 0.060
JHXJ99 29/05/2014 Call 11.990 1.745 1.745 0.000   0 1.745
JHXJA9 29/05/2014 Put 11.990 0.085 0.085 0.000   120 0.085
JHXJ59 29/05/2014 Call 12.230 1.535 1.535 0.000   0 1.535
JHXJ69 29/05/2014 Put 12.230 0.115 0.115 0.000   0 0.115
JHXIW9 29/05/2014 Call 12.480 1.330 1.330 0.000   0 1.330
JHXIX9 29/05/2014 Put 12.480 0.155 0.155 0.000   300 0.155
JHXJD9 29/05/2014 Call 12.720 1.140 1.140 0.000   0 1.140
JHXJE9 29/05/2014 Put 12.720 0.205 0.205 0.000   0 0.205
JHXIO9 29/05/2014 Call 12.970 0.960 0.960 0.000   0 0.960
JHXIP9 29/05/2014 Put 12.970 0.270 0.270 0.280 21 548 0.270
JHXIM9 29/05/2014 Call 13.210 0.800 0.800 0.000   0 0.800
JHXIN9 29/05/2014 Put 13.210 0.345 0.345 0.000   240 0.345
JHXIU9 29/05/2014 Call 13.460 0.655 0.655 0.000   0 0.655
JHXIV9 29/05/2014 Put 13.460 0.445 0.445 0.000   146 0.445
JHXJ79 29/05/2014 Call 13.700 0.525 0.525 0.000   0 0.525
JHXJ89 29/05/2014 Put 13.700 0.550 0.550 0.550 50 250 0.550
JHXIQ9 29/05/2014 Call 13.950 0.415 0.415 0.395 20 53 0.415
JHXIR9 29/05/2014 Put 13.950 0.685 0.685 0.000   325 0.685
JHXLH9 29/05/2014 Call 14.190 0.325 0.325 0.320 250 345 0.325
JHXLI9 29/05/2014 Put 14.190 0.830 0.830 0.000   31 0.830
JHXV59 29/05/2014 Call 14.200 0.325 0.325 0.000   350 0.325
JHXV69 29/05/2014 Put 14.200 0.830 0.830 0.000   0 0.830
JHXLJ9 29/05/2014 Call 14.440 0.250 0.250 0.000   1,017 0.250
JHXLK9 29/05/2014 Put 14.440 1.000 1.000 0.000   25 1.000
JHXV89 29/05/2014 Call 14.450 0.250 0.250 0.000   0 0.250
JHXV79 29/05/2014 Put 14.450 1.000 1.000 0.000   0 1.000
JHXMB9 29/05/2014 Call 14.680 0.195 0.195 0.175 229 269 0.195
JHXMC9 29/05/2014 Put 14.680 1.175 1.175 0.000   0 1.175
JHXMT9 29/05/2014 Call 15.170 0.110 0.110 0.105 100 132 0.110
JHXMU9 29/05/2014 Put 15.170 1.580 1.580 0.000   0 1.580
JHXVI9 29/05/2014 Call 15.180 0.110 0.110 0.000 200 200 0.110
JHXVH9 29/05/2014 Put 15.180 1.575 1.575 0.000   0 1.575
JHXQ89 29/05/2014 Call 15.660 0.065 0.065 0.000 200 597 0.065
JHXQ99 29/05/2014 Put 15.660 2.035 2.035 0.000   0 2.035
JHXQW9 29/05/2014 Call 16.150 0.040 0.040 0.000   180 0.040
JHXQX9 29/05/2014 Put 16.150 2.520 2.520 0.000   0 2.520
JHXSP9 29/05/2014 Call 16.640 0.025 0.025 0.000   109 0.025
JHXSQ9 29/05/2014 Put 16.640 3.010 3.010 0.000   0 3.010
JHXSN9 29/05/2014 Call 17.130 0.015 0.015 0.000   133 0.015
JHXSO9 29/05/2014 Put 17.130 3.500 3.500 0.000   0 3.500
JHXTQ9 29/05/2014 Call 17.620 0.008 0.008 0.000   0 0.008
JHXTR9 29/05/2014 Put 17.620 3.990 3.990 0.000   0 3.990
JHXTS9 29/05/2014 Call 18.110 0.005 0.005 0.000   62 0.005
JHXTT9 29/05/2014 Put 18.110 4.485 4.485 0.000   0 4.485
JHXUB9 29/05/2014 Call 18.590 0.003 0.003 0.000   0 0.003
JHXUC9 29/05/2014 Put 18.590 4.970 4.970 0.000   0 4.970
JHXUL7 26/06/2014 Call 4.760 8.895 8.895 0.000   0 8.895
JHXUM7 26/06/2014 Put 4.760 0.000 0.000 0.000   0 0.000
JHXUT7 26/06/2014 Call 5.240 8.415 8.415 0.000   0 8.415
JHXUU7 26/06/2014 Put 5.240 0.000 0.000 0.000   60 0.000
JHXUN7 26/06/2014 Call 5.710 7.950 7.950 0.000   0 7.950
JHXUO7 26/06/2014 Put 5.710 0.000 0.000 0.000   0 0.000
JHXUV7 26/06/2014 Call 6.190 7.470 7.470 0.000   0 7.470
JHXUW7 26/06/2014 Put 6.190 0.000 0.000 0.000   0 0.000
JHXUP7 26/06/2014 Call 6.650 7.015 7.015 0.000   0 7.015
JHXUQ7 26/06/2014 Put 6.650 0.000 0.000 0.000   0 0.000
JHXUX7 26/06/2014 Call 7.130 6.535 6.535 0.000   0 6.535
JHXUY7 26/06/2014 Put 7.130 0.000 0.000 0.000   0 0.000
JHXUH7 26/06/2014 Call 7.610 6.060 6.060 0.000   0 6.060
JHXUI7 26/06/2014 Put 7.610 0.000 0.000 0.000   0 0.000
JHXUR7 26/06/2014 Call 8.080 5.590 5.590 0.000   40 5.590
JHXUS7 26/06/2014 Put 8.080 0.001 0.001 0.000   30 0.001
JHXUJ7 26/06/2014 Call 8.560 5.115 5.115 0.000   0 5.115
JHXUK7 26/06/2014 Put 8.560 0.004 0.004 0.000   0 0.004
JHXXZ8 26/06/2014 Call 8.800 4.875 4.875 0.000   0 4.875
JHXY18 26/06/2014 Put 8.800 0.006 0.006 0.000   250 0.006
JHXW97 26/06/2014 Call 9.030 4.645 4.645 0.000   10 4.645
JHXWA7 26/06/2014 Put 9.030 0.008 0.008 0.000   0 0.008
JHXY68 26/06/2014 Call 9.280 4.400 4.400 0.000   0 4.400
JHXY78 26/06/2014 Put 9.280 0.010 0.010 0.000   0 0.010
JHXX27 26/06/2014 Call 9.510 4.170 4.170 0.000   0 4.170
JHXX37 26/06/2014 Put 9.510 0.015 0.015 0.000   0 0.015
JHXY48 26/06/2014 Call 9.750 3.930 3.930 0.000   0 3.930
JHXY58 26/06/2014 Put 9.750 0.020 0.020 0.000   0 0.020
JHXZQ7 26/06/2014 Call 9.990 3.690 3.690 0.000   0 3.690
JHXZR7 26/06/2014 Put 9.990 0.025 0.025 0.000   10 0.025
JHXYA8 26/06/2014 Call 10.230 3.455 3.455 0.000   0 3.455
JHXYB8 26/06/2014 Put 10.230 0.030 0.030 0.000   72 0.030
JHXE48 26/06/2014 Call 10.460 3.230 3.230 0.000   0 3.230
JHXE58 26/06/2014 Put 10.460 0.035 0.035 0.000   20 0.035
JHXY28 26/06/2014 Call 10.700 2.995 2.995 0.000   0 2.995
JHXY38 26/06/2014 Put 10.700 0.045 0.045 0.000   270 0.045
JHXGV8 26/06/2014 Call 10.940 2.765 2.765 0.000   0 2.765
JHXGW8 26/06/2014 Put 10.940 0.060 0.060 0.000   10 0.060
JHXYC8 26/06/2014 Call 11.180 2.535 2.535 0.000   0 2.535
JHXYD8 26/06/2014 Put 11.180 0.075 0.075 0.000   0 0.075
JHXNN8 26/06/2014 Call 11.410 2.320 2.320 0.000   10 2.320
JHXNO8 26/06/2014 Put 11.410 0.100 0.100 0.000   60 0.100
JHXYE8 26/06/2014 Call 11.660 2.090 2.090 0.000   10 2.090
JHXYF8 26/06/2014 Put 11.660 0.125 0.125 0.000   46 0.125
JHXRK8 26/06/2014 Call 11.890 1.890 1.890 0.000   80 1.890
JHXRL8 26/06/2014 Put 11.890 0.165 0.165 0.000   0 0.165
JHXY88 26/06/2014 Call 12.130 1.685 1.685 0.000   558 1.685
JHXY98 26/06/2014 Put 12.130 0.205 0.205 0.000   52 0.205
JHXV28 26/06/2014 Call 12.370 1.490 1.490 0.000   188 1.490
JHXV38 26/06/2014 Put 12.370 0.260 0.260 0.000   69 0.260
JHXER9 26/06/2014 Call 12.610 1.305 1.305 0.000   0 1.305
JHXES9 26/06/2014 Put 12.610 0.325 0.325 0.000   61 0.325
JHXEP9 26/06/2014 Call 12.840 1.140 1.140 0.000   0 1.140
JHXEQ9 26/06/2014 Put 12.840 0.395 0.395 0.000   23 0.395
JHXEN9 26/06/2014 Call 13.070 0.990 0.990 0.000   0 0.990
JHXEO9 26/06/2014 Put 13.070 0.475 0.475 0.000   324 0.475
JHXET9 26/06/2014 Call 13.320 0.840 0.840 0.000   0 0.840
JHXEU9 26/06/2014 Put 13.320 0.580 0.580 0.000   23 0.580
JHXGS9 26/06/2014 Call 13.550 0.715 0.715 0.000   50 0.715
JHXGT9 26/06/2014 Put 13.550 0.685 0.685 0.000   213 0.685
JHXI19 26/06/2014 Call 13.790 0.600 0.600 0.000   200 0.600
JHXI29 26/06/2014 Put 13.790 0.810 0.810 0.000   400 0.810
JHXJR9 26/06/2014 Call 14.030 0.500 0.500 0.000   0 0.500
JHXJS9 26/06/2014 Put 14.030 0.950 0.950 0.000   0 0.950
JHXV99 26/06/2014 Call 14.040 0.420 0.420 0.000   0 0.420
JHXVA9 26/06/2014 Put 14.040 0.955 0.955 0.000   0 0.955
JHXLL9 26/06/2014 Call 14.270 0.410 0.410 0.000   24 0.410
JHXLM9 26/06/2014 Put 14.270 1.105 1.105 0.000   140 1.105
JHXVC9 26/06/2014 Call 14.280 0.340 0.340 0.000   0 0.340
JHXVB9 26/06/2014 Put 14.280 1.110 1.110 0.000   0 1.110
JHXMD9 26/06/2014 Call 14.750 0.265 0.265 0.000   99 0.265
JHXME9 26/06/2014 Put 14.750 1.450 1.450 0.000   70 1.450
JHXMV9 26/06/2014 Call 15.220 0.170 0.170 0.000   444 0.170
JHXMW9 26/06/2014 Put 15.220 1.830 1.830 0.000   0 1.830
JHXMX9 26/06/2014 Call 15.700 0.105 0.105 0.000   161 0.105
JHXMY9 26/06/2014 Put 15.700 2.255 2.255 0.000   0 2.255
JHXQG9 26/06/2014 Call 16.170 0.065 0.065 0.000   9 0.065
JHXQH9 26/06/2014 Put 16.170 2.690 2.690 0.000   0 2.690
JHXST9 26/06/2014 Call 16.650 0.035 0.035 0.000   114 0.035
JHXSU9 26/06/2014 Put 16.650 3.155 3.155 0.000   0 3.155
JHXSR9 26/06/2014 Call 17.130 0.020 0.020 0.000   37 0.020
JHXSS9 26/06/2014 Put 17.130 3.625 3.625 0.000   0 3.625
JHXSV9 26/06/2014 Call 17.600 0.010 0.010 0.000   0 0.010
JHXSW9 26/06/2014 Put 17.600 4.090 4.090 0.000   0 4.090
JHXTU9 26/06/2014 Call 18.080 0.007 0.007 0.000   0 0.007
JHXTV9 26/06/2014 Put 18.080 4.565 4.565 0.000   0 4.565
JHXNU9 24/07/2014 Call 10.770 2.940 2.940 0.000   0 2.940
JHXNV9 24/07/2014 Put 10.770 0.075 0.075 0.000   0 0.075
JHXNW9 24/07/2014 Call 11.010 2.715 2.715 0.000   0 2.715
JHXNX9 24/07/2014 Put 11.010 0.095 0.095 0.000   0 0.095
JHXNY9 24/07/2014 Call 11.250 2.490 2.490 0.000   0 2.490
JHXNZ9 24/07/2014 Put 11.250 0.120 0.120 0.000   0 0.120
JHXP19 24/07/2014 Call 11.500 2.265 2.265 0.000   0 2.265
JHXP29 24/07/2014 Put 11.500 0.150 0.150 0.000   0 0.150
JHXP39 24/07/2014 Call 11.740 2.055 2.055 0.000   0 2.055
JHXP49 24/07/2014 Put 11.740 0.190 0.190 0.000   0 0.190
JHXP59 24/07/2014 Call 11.990 1.840 1.840 0.000   0 1.840
JHXP69 24/07/2014 Put 11.990 0.235 0.235 0.000   0 0.235
JHXP79 24/07/2014 Call 12.230 1.650 1.650 0.000   0 1.650
JHXP89 24/07/2014 Put 12.230 0.290 0.290 0.000   0 0.290
JHXP99 24/07/2014 Call 12.480 1.460 1.460 0.000   30 1.460
JHXPK9 24/07/2014 Put 12.480 0.360 0.360 0.000   0 0.360
JHXPL9 24/07/2014 Call 12.720 1.290 1.290 0.000   0 1.290
JHXPM9 24/07/2014 Put 12.720 0.430 0.430 0.000   0 0.430
JHXPN9 24/07/2014 Call 12.970 1.125 1.125 0.000   0 1.125
JHXPO9 24/07/2014 Put 12.970 0.520 0.520 0.000   0 0.520
JHXPP9 24/07/2014 Call 13.210 0.975 0.975 0.000   0 0.975
JHXPQ9 24/07/2014 Put 13.210 0.620 0.620 0.000   0 0.620
JHXPR9 24/07/2014 Call 13.460 0.835 0.835 0.000   0 0.835
JHXPS9 24/07/2014 Put 13.460 0.730 0.730 0.000   0 0.730
JHXPT9 24/07/2014 Call 13.700 0.715 0.715 0.000   0 0.715
JHXPU9 24/07/2014 Put 13.700 0.850 0.850 0.000   0 0.850
JHXPV9 24/07/2014 Call 13.950 0.600 0.600 0.000   0 0.600
JHXPW9 24/07/2014 Put 13.950 0.990 0.990 0.000   0 0.990
JHXPX9 24/07/2014 Call 14.190 0.500 0.500 0.000   19 0.500
JHXPY9 24/07/2014 Put 14.190 1.130 1.130 0.000   0 1.130
JHXPZ9 24/07/2014 Call 14.440 0.415 0.415 0.000   0 0.415
JHXQ19 24/07/2014 Put 14.440 1.295 1.295 0.000   0 1.295
JHXQ29 24/07/2014 Call 14.680 0.345 0.345 0.000   19 0.345
JHXQ39 24/07/2014 Put 14.680 1.465 1.465 0.000   0 1.465
JHXQA9 24/07/2014 Call 15.170 0.230 0.230 0.000   0 0.230
JHXQB9 24/07/2014 Put 15.170 1.845 1.845 0.000   0 1.845
JHXQC9 24/07/2014 Call 15.660 0.150 0.150 0.000   0 0.150
JHXQD9 24/07/2014 Put 15.660 2.260 2.260 0.000   0 2.260
JHXQY9 24/07/2014 Call 16.150 0.095 0.095 0.000   0 0.095
JHXQZ9 24/07/2014 Put 16.150 2.705 2.705 0.000   0 2.705
JHXSZ9 24/07/2014 Call 16.640 0.060 0.060 0.000   0 0.060
JHXT19 24/07/2014 Put 16.640 3.165 3.165 0.000   0 3.165
JHXSX9 24/07/2014 Call 17.130 0.040 0.040 0.000   0 0.040
JHXSY9 24/07/2014 Put 17.130 3.635 3.635 0.000   0 3.635
JHXTW9 24/07/2014 Call 17.620 0.025 0.025 0.000   0 0.025
JHXTX9 24/07/2014 Put 17.620 4.115 4.115 0.000   0 4.115
JHXTY9 24/07/2014 Call 18.110 0.015 0.015 0.000   0 0.015
JHXTZ9 24/07/2014 Put 18.110 4.600 4.600 0.000   0 4.600
JHXUD9 24/07/2014 Call 18.590 0.010 0.010 0.000   0 0.010
JHXUE9 24/07/2014 Put 18.590 5.075 5.075 0.000   0 5.075
JHXVD9 28/08/2014 Call 11.250 2.560 2.560 0.000   0 2.560
JHXVE9 28/08/2014 Put 11.250 0.175 0.175 0.000   0 0.175
JHXV19 28/08/2014 Call 11.500 2.340 2.340 0.000   0 2.340
JHXV29 28/08/2014 Put 11.500 0.215 0.215 0.000   0 0.215
JHXRS9 28/08/2014 Call 11.740 2.135 2.135 0.000   0 2.135
JHXRT9 28/08/2014 Put 11.740 0.260 0.260 0.000   0 0.260
JHXRK9 28/08/2014 Call 11.990 1.930 1.930 0.000   0 1.930
JHXRL9 28/08/2014 Put 11.990 0.315 0.315 0.000   0 0.315
JHXS59 28/08/2014 Call 12.230 1.740 1.740 0.000   0 1.740
JHXS69 28/08/2014 Put 12.230 0.375 0.375 0.000   0 0.375
JHXRO9 28/08/2014 Call 12.480 1.555 1.555 0.000   0 1.555
JHXRP9 28/08/2014 Put 12.480 0.450 0.450 0.000   0 0.450
JHXR79 28/08/2014 Call 12.720 1.390 1.390 0.000   0 1.390
JHXR89 28/08/2014 Put 12.720 0.530 0.530 0.000   0 0.530
JHXRU9 28/08/2014 Call 12.970 1.225 1.225 0.000   0 1.225
JHXRV9 28/08/2014 Put 12.970 0.620 0.620 0.000   0 0.620
JHXRY9 28/08/2014 Call 13.210 1.085 1.085 0.000   0 1.085
JHXRZ9 28/08/2014 Put 13.210 0.725 0.725 0.000   0 0.725
JHXRG9 28/08/2014 Call 13.460 0.945 0.945 0.000   0 0.945
JHXRH9 28/08/2014 Put 13.460 0.840 0.840 0.000   0 0.840
JHXR99 28/08/2014 Call 13.700 0.825 0.825 0.000   0 0.825
JHXRF9 28/08/2014 Put 13.700 0.960 0.960 0.000   0 0.960
JHXS39 28/08/2014 Call 13.950 0.715 0.715 0.000   0 0.715
JHXS49 28/08/2014 Put 13.950 1.095 1.095 0.000   0 1.095
JHXS19 28/08/2014 Call 14.190 0.615 0.615 0.000   0 0.615
JHXS29 28/08/2014 Put 14.190 1.240 1.240 0.000   0 1.240
JHXRQ9 28/08/2014 Call 14.440 0.525 0.525 0.000   0 0.525
JHXRR9 28/08/2014 Put 14.440 1.400 1.400 0.000   0 1.400
JHXRI9 28/08/2014 Call 14.680 0.450 0.450 0.000   0 0.450
JHXRJ9 28/08/2014 Put 14.680 1.560 1.560 0.000   0 1.560
JHXRW9 28/08/2014 Call 15.170 0.325 0.325 0.000   0 0.325
JHXRX9 28/08/2014 Put 15.170 1.925 1.925 0.000   0 1.925
JHXRM9 28/08/2014 Call 15.660 0.230 0.230 0.000   0 0.230
JHXRN9 28/08/2014 Put 15.660 2.320 2.320 0.000   0 2.320
JHXT49 28/08/2014 Call 16.150 0.160 0.160 0.000   0 0.160
JHXT59 28/08/2014 Put 16.150 2.745 2.745 0.000   0 2.745
JHXT69 28/08/2014 Call 16.640 0.110 0.110 0.000   0 0.110
JHXT79 28/08/2014 Put 16.640 3.185 3.185 0.000   0 3.185
JHXT29 28/08/2014 Call 17.130 0.075 0.075 0.000   0 0.075
JHXT39 28/08/2014 Put 17.130 3.645 3.645 0.000   0 3.645
JHXU39 28/08/2014 Call 17.620 0.050 0.050 0.000   0 0.050
JHXU49 28/08/2014 Put 17.620 4.115 4.115 0.000   0 4.115
JHXU19 28/08/2014 Call 18.110 0.035 0.035 0.000   0 0.035
JHXU29 28/08/2014 Put 18.110 4.595 4.595 0.000   0 4.595
JHXUF9 28/08/2014 Call 18.590 0.025 0.025 0.000   0 0.025
JHXUG9 28/08/2014 Put 18.590 5.070 5.070 0.000   0 5.070
JHXFR8 25/09/2014 Call 6.190 7.470 7.470 0.000   0 7.470
JHXFS8 25/09/2014 Put 6.190 0.001 0.001 0.000   0 0.001
JHXFP8 25/09/2014 Call 6.650 7.015 7.015 0.000   0 7.015
JHXFQ8 25/09/2014 Put 6.650 0.002 0.002 0.000   0 0.002
JHXFT8 25/09/2014 Call 7.130 6.535 6.535 0.000   0 6.535
JHXFU8 25/09/2014 Put 7.130 0.004 0.004 0.000   0 0.004
JHXFV8 25/09/2014 Call 7.610 6.060 6.060 0.000   0 6.060
JHXFW8 25/09/2014 Put 7.610 0.009 0.009 0.000   0 0.009
JHXFF8 25/09/2014 Call 8.080 5.595 5.595 0.000   0 5.595
JHXFG8 25/09/2014 Put 8.080 0.015 0.015 0.000   0 0.015
JHXFL8 25/09/2014 Call 8.560 5.120 5.120 0.000   0 5.120
JHXFM8 25/09/2014 Put 8.560 0.025 0.025 0.000   0 0.025
JHXYM8 25/09/2014 Call 8.800 4.880 4.880 0.000   0 4.880
JHXYN8 25/09/2014 Put 8.800 0.030 0.030 0.000   0 0.030
JHXFH8 25/09/2014 Call 9.030 4.650 4.650 0.000   0 4.650
JHXFI8 25/09/2014 Put 9.030 0.040 0.040 0.000   0 0.040
JHXYG8 25/09/2014 Call 9.280 4.405 4.405 0.000   0 4.405
JHXYH8 25/09/2014 Put 9.280 0.050 0.050 0.000   0 0.050
JHXFN8 25/09/2014 Call 9.510 4.180 4.180 0.000   0 4.180
JHXFO8 25/09/2014 Put 9.510 0.060 0.060 0.000   30 0.060
JHXYS8 25/09/2014 Call 9.750 3.945 3.945 0.000   0 3.945
JHXYT8 25/09/2014 Put 9.750 0.070 0.070 0.000   0 0.070
JHXFJ8 25/09/2014 Call 9.990 3.715 3.715 0.000   0 3.715
JHXFK8 25/09/2014 Put 9.990 0.085 0.085 0.000   0 0.085
JHXYK8 25/09/2014 Call 10.230 3.490 3.490 0.000   0 3.490
JHXYL8 25/09/2014 Put 10.230 0.105 0.105 0.000   0 0.105
JHXFY8 25/09/2014 Call 10.460 3.280 3.280 0.000   0 3.280
JHXFZ8 25/09/2014 Put 10.460 0.125 0.125 0.000   0 0.125
JHXYO8 25/09/2014 Call 10.700 3.065 3.065 0.000   0 3.065
JHXYP8 25/09/2014 Put 10.700 0.155 0.155 0.000   0 0.155
JHXGX8 25/09/2014 Call 10.940 2.850 2.850 0.000   0 2.850
JHXGY8 25/09/2014 Put 10.940 0.180 0.180 0.000   0 0.180
JHXYI8 25/09/2014 Call 11.180 2.645 2.645 0.000   0 2.645
JHXYJ8 25/09/2014 Put 11.180 0.220 0.220 0.000   0 0.220
JHXNP8 25/09/2014 Call 11.410 2.455 2.455 0.000   0 2.455
JHXNQ8 25/09/2014 Put 11.410 0.260 0.260 0.000   0 0.260
JHXYU8 25/09/2014 Call 11.660 2.250 2.250 0.000   0 2.250
JHXYV8 25/09/2014 Put 11.660 0.310 0.310 0.000   0 0.310
JHXRM8 25/09/2014 Call 11.890 2.070 2.070 0.000   87 2.070
JHXRN8 25/09/2014 Put 11.890 0.365 0.365 0.000   0 0.365
JHXYQ8 25/09/2014 Call 12.130 1.890 1.890 0.000   10 1.890
JHXYR8 25/09/2014 Put 12.130 0.430 0.430 0.425 9 9 0.430
JHXV48 25/09/2014 Call 12.370 1.720 1.720 0.000   0 1.720
JHXV58 25/09/2014 Put 12.370 0.500 0.500 0.000   0 0.500
JHXEV9 25/09/2014 Call 12.610 1.555 1.555 0.000   0 1.555
JHXEW9 25/09/2014 Put 12.610 0.580 0.580 0.580 20 20 0.580
JHXEX9 25/09/2014 Call 12.840 1.410 1.410 0.000   0 1.410
JHXEY9 25/09/2014 Put 12.840 0.660 0.660 0.000   0 0.660
JHXEZ9 25/09/2014 Call 13.070 1.270 1.270 0.000   0 1.270
JHXF19 25/09/2014 Put 13.070 0.755 0.755 0.000   0 0.755
JHXF29 25/09/2014 Call 13.320 1.130 1.130 0.000   0 1.130
JHXF39 25/09/2014 Put 13.320 0.860 0.860 0.000   0 0.860
JHXGU9 25/09/2014 Call 13.550 1.010 1.010 0.000   0 1.010
JHXGV9 25/09/2014 Put 13.550 0.970 0.970 0.000   0 0.970
JHXI39 25/09/2014 Call 13.790 0.900 0.900 0.000   0 0.900
JHXI49 25/09/2014 Put 13.790 1.090 1.090 0.000   0 1.090
JHXJT9 25/09/2014 Call 14.030 0.795 0.795 0.000   0 0.795
JHXJU9 25/09/2014 Put 14.030 1.220 1.220 0.000   0 1.220
JHXLN9 25/09/2014 Call 14.270 0.700 0.700 0.000   0 0.700
JHXLO9 25/09/2014 Put 14.270 1.365 1.365 0.000   0 1.365
JHXMF9 25/09/2014 Call 14.750 0.535 0.535 0.000   10 0.535
JHXMG9 25/09/2014 Put 14.750 1.675 1.675 0.000   0 1.675
JHXMZ9 25/09/2014 Call 15.220 0.400 0.400 0.000   0 0.400
JHXN19 25/09/2014 Put 15.220 2.015 2.015 0.000   0 2.015
JHXN29 25/09/2014 Call 15.700 0.290 0.290 0.000   365 0.290
JHXN39 25/09/2014 Put 15.700 2.390 2.390 0.000   0 2.390
JHXQI9 25/09/2014 Call 16.170 0.210 0.210 0.000   14 0.210
JHXQJ9 25/09/2014 Put 16.170 2.785 2.785 0.000   0 2.785
JHXTA9 25/09/2014 Call 16.650 0.145 0.145 0.000   0 0.145
JHXTB9 25/09/2014 Put 16.650 3.215 3.215 0.000   0 3.215
JHXT89 25/09/2014 Call 17.130 0.100 0.100 0.000   0 0.100
JHXT99 25/09/2014 Put 17.130 3.655 3.655 0.000   0 3.655
JHXTC9 25/09/2014 Call 17.600 0.070 0.070 0.000   0 0.070
JHXTD9 25/09/2014 Put 17.600 4.105 4.105 0.000   0 4.105
JHXU59 25/09/2014 Call 18.080 0.050 0.050 0.000   0 0.050
JHXU69 25/09/2014 Put 18.080 4.570 4.570 0.000   0 4.570
JHXUH9 18/12/2014 Call 0.010 13.555 13.555 0.000   11,075 13.555
JHXV87 18/12/2014 Call 4.760 8.895 8.895 0.000   0 8.895
JHXV97 18/12/2014 Put 4.760 0.001 0.001 0.000   0 0.001
JHXUZ7 18/12/2014 Call 5.240 8.415 8.415 0.000   0 8.415
JHXV17 18/12/2014 Put 5.240 0.002 0.002 0.000   0 0.002
JHXVA7 18/12/2014 Call 5.710 7.950 7.950 0.000   0 7.950
JHXVB7 18/12/2014 Put 5.710 0.005 0.005 0.000   0 0.005
JHXV27 18/12/2014 Call 6.190 7.470 7.470 0.000   0 7.470
JHXV37 18/12/2014 Put 6.190 0.009 0.009 0.000   0 0.009
JHXVG7 18/12/2014 Call 6.650 7.015 7.015 0.000   0 7.015
JHXVH7 18/12/2014 Put 6.650 0.015 0.015 0.000   0 0.015
JHXV47 18/12/2014 Call 7.130 6.540 6.540 0.000   0 6.540
JHXV57 18/12/2014 Put 7.130 0.020 0.020 0.000   0 0.020
JHXVC7 18/12/2014 Call 7.610 6.065 6.065 0.000   0 6.065
JHXVD7 18/12/2014 Put 7.610 0.035 0.035 0.000   0 0.035
JHXV67 18/12/2014 Call 8.080 5.600 5.600 0.000   0 5.600
JHXV77 18/12/2014 Put 8.080 0.050 0.050 0.000   0 0.050
JHXVE7 18/12/2014 Call 8.560 5.135 5.135 0.000   0 5.135
JHXVF7 18/12/2014 Put 8.560 0.070 0.070 0.000   0 0.070
JHXWB7 18/12/2014 Call 9.030 4.685 4.685 0.000   0 4.685
JHXWC7 18/12/2014 Put 9.030 0.095 0.095 0.000   0 0.095
JHXX47 18/12/2014 Call 9.510 4.240 4.240 0.000   0 4.240
JHXX57 18/12/2014 Put 9.510 0.135 0.135 0.000   0 0.135
JHXZS7 18/12/2014 Call 9.990 3.805 3.805 0.000   0 3.805
JHXZT7 18/12/2014 Put 9.990 0.180 0.180 0.000   0 0.180
JHXE68 18/12/2014 Call 10.460 3.395 3.395 0.000   0 3.395
JHXE78 18/12/2014 Put 10.460 0.240 0.240 0.000   30 0.240
JHXK49 18/12/2014 Call 10.700 3.195 3.195 0.000   0 3.195
JHXK59 18/12/2014 Put 10.700 0.280 0.280 0.000   0 0.280
JHXGZ8 18/12/2014 Call 10.940 2.995 2.995 0.000   0 2.995
JHXI18 18/12/2014 Put 10.940 0.320 0.320 0.000   0 0.320
JHXKC9 18/12/2014 Call 11.180 2.805 2.805 0.000   0 2.805
JHXKD9 18/12/2014 Put 11.180 0.370 0.370 0.000   0 0.370
JHXNR8 18/12/2014 Call 11.410 2.625 2.625 0.000   0 2.625
JHXNS8 18/12/2014 Put 11.410 0.420 0.420 0.000   0 0.420
JHXK69 18/12/2014 Call 11.660 2.440 2.440 0.000   0 2.440
JHXK79 18/12/2014 Put 11.660 0.480 0.480 0.000   0 0.480
JHXRO8 18/12/2014 Call 11.890 2.275 2.275 0.000   0 2.275
JHXRP8 18/12/2014 Put 11.890 0.545 0.545 0.000   0 0.545
JHXKE9 18/12/2014 Call 12.130 2.105 2.105 0.000   0 2.105
JHXKF9 18/12/2014 Put 12.130 0.615 0.615 0.000   0 0.615
JHXV68 18/12/2014 Call 12.370 1.950 1.950 0.000   97 1.950
JHXV78 18/12/2014 Put 12.370 0.700 0.700 0.000   0 0.700
JHXK89 18/12/2014 Call 12.610 1.800 1.800 0.000   0 1.800
JHXK99 18/12/2014 Put 12.610 0.785 0.785 0.000   0 0.785
JHXF69 18/12/2014 Call 12.840 1.660 1.660 0.000   10 1.660
JHXF79 18/12/2014 Put 12.840 0.875 0.875 0.000   0 0.875
JHXKG9 18/12/2014 Call 13.070 1.530 1.530 0.000   10 1.530
JHXKH9 18/12/2014 Put 13.070 0.975 0.975 0.000   0 0.975
JHXF89 18/12/2014 Call 13.320 1.390 1.390 0.000   10 1.390
JHXF99 18/12/2014 Put 13.320 1.080 1.080 0.000   30 1.080
JHXKA9 18/12/2014 Call 13.550 1.270 1.270 0.000   10 1.270
JHXKB9 18/12/2014 Put 13.550 1.195 1.195 0.000   0 1.195
JHXF49 18/12/2014 Call 13.790 1.155 1.155 0.000   30 1.155
JHXF59 18/12/2014 Put 13.790 1.320 1.320 0.000   100 1.320
JHXL19 18/12/2014 Call 14.030 1.045 1.045 0.000   10 1.045
JHXL29 18/12/2014 Put 14.030 1.445 1.445 0.000   0 1.445
JHXJF9 18/12/2014 Call 14.270 0.945 0.945 0.000   100 0.945
JHXJG9 18/12/2014 Put 14.270 1.590 1.590 0.000   0 1.590
JHXMH9 18/12/2014 Call 14.750 0.765 0.765 0.000   10 0.765
JHXMI9 18/12/2014 Put 14.750 1.885 1.885 0.000   0 1.885
JHXN49 18/12/2014 Call 15.220 0.620 0.620 0.000   21 0.620
JHXN59 18/12/2014 Put 15.220 2.200 2.200 0.000   0 2.200
JHXN69 18/12/2014 Call 15.700 0.495 0.495 0.000   110 0.495
JHXN79 18/12/2014 Put 15.700 2.555 2.555 0.000   0 2.555
JHXQK9 18/12/2014 Call 16.170 0.395 0.395 0.000   46 0.395
JHXQL9 18/12/2014 Put 16.170 2.925 2.925 0.000   0 2.925
JHXTE9 18/12/2014 Call 16.650 0.305 0.305 0.000   0 0.305
JHXTF9 18/12/2014 Put 16.650 3.320 3.320 0.000   0 3.320
JHXTG9 18/12/2014 Call 17.130 0.240 0.240 0.000   3 0.240
JHXTH9 18/12/2014 Put 17.130 3.735 3.735 0.000   0 3.735
JHXTI9 18/12/2014 Call 17.600 0.185 0.185 0.000   33 0.185
JHXTJ9 18/12/2014 Put 17.600 4.160 4.160 0.000   0 4.160
JHXU79 18/12/2014 Call 18.080 0.140 0.140 0.000   106 0.140
JHXU89 18/12/2014 Put 18.080 4.615 4.615 0.000   0 4.615
JHXSY8 26/03/2015 Call 6.650 7.015 7.015 0.000   0 7.015
JHXSZ8 26/03/2015 Put 6.650 0.030 0.030 0.000   0 0.030
JHXSW8 26/03/2015 Call 7.130 6.535 6.535 0.000   0 6.535
JHXSX8 26/03/2015 Put 7.130 0.040 0.040 0.000   0 0.040
JHXSP8 26/03/2015 Call 7.610 6.060 6.060 0.000   0 6.060
JHXSQ8 26/03/2015 Put 7.610 0.060 0.060 0.000   0 0.060
JHXSN8 26/03/2015 Call 8.080 5.605 5.605 0.000   0 5.605
JHXSO8 26/03/2015 Put 8.080 0.080 0.080 0.000   0 0.080
JHXSD8 26/03/2015 Call 8.560 5.145 5.145 0.000   0 5.145
JHXSE8 26/03/2015 Put 8.560 0.110 0.110 0.000   0 0.110
JHXSL8 26/03/2015 Call 9.030 4.710 4.710 0.000   0 4.710
JHXSM8 26/03/2015 Put 9.030 0.145 0.145 0.000   0 0.145
JHXSF8 26/03/2015 Call 9.510 4.285 4.285 0.000   0 4.285
JHXSG8 26/03/2015 Put 9.510 0.200 0.200 0.000   0 0.200
JHXS98 26/03/2015 Call 9.990 3.875 3.875 0.000   0 3.875
JHXSA8 26/03/2015 Put 9.990 0.260 0.260 0.000   0 0.260
JHXSH8 26/03/2015 Call 10.460 3.485 3.485 0.000   0 3.485
JHXSI8 26/03/2015 Put 10.460 0.335 0.335 0.000   0 0.335
JHXSB8 26/03/2015 Call 10.940 3.115 3.115 0.000   0 3.115
JHXSC8 26/03/2015 Put 10.940 0.430 0.430 0.000   0 0.430
JHXSJ8 26/03/2015 Call 11.410 2.765 2.765 0.000   0 2.765
JHXSK8 26/03/2015 Put 11.410 0.540 0.540 0.000   0 0.540
JHXV39 26/03/2015 Call 11.660 2.590 2.590 0.000   0 2.590
JHXV49 26/03/2015 Put 11.660 0.610 0.610 0.000   0 0.610
JHXU58 26/03/2015 Call 11.890 2.425 2.425 0.000   0 2.425
JHXU68 26/03/2015 Put 11.890 0.675 0.675 0.000   0 0.675
JHXUY9 26/03/2015 Call 12.130 2.270 2.270 0.000   0 2.270
JHXUZ9 26/03/2015 Put 12.130 0.755 0.755 0.000   0 0.755
JHXV88 26/03/2015 Call 12.370 2.120 2.120 0.000   0 2.120
JHXV98 26/03/2015 Put 12.370 0.840 0.840 0.000   0 0.840
JHXUI9 26/03/2015 Call 12.610 1.970 1.970 0.000   0 1.970
JHXUJ9 26/03/2015 Put 12.610 0.925 0.925 0.000   0 0.925
JHXFH9 26/03/2015 Call 12.840 1.840 1.840 0.000   0 1.840
JHXFI9 26/03/2015 Put 12.840 1.025 1.025 0.000   0 1.025
JHXUQ9 26/03/2015 Call 13.070 1.715 1.715 0.000   0 1.715
JHXUR9 26/03/2015 Put 13.070 1.125 1.125 0.000   0 1.125
JHXFF9 26/03/2015 Call 13.320 1.575 1.575 0.000   100 1.575
JHXFG9 26/03/2015 Put 13.320 1.235 1.235 0.000   0 1.235
JHXUU9 26/03/2015 Call 13.550 1.465 1.465 0.000   0 1.465
JHXUV9 26/03/2015 Put 13.550 1.350 1.350 0.000   0 1.350
JHXFJ9 26/03/2015 Call 13.790 1.355 1.355 0.000   0 1.355
JHXFK9 26/03/2015 Put 13.790 1.475 1.475 0.000   0 1.475
JHXUM9 26/03/2015 Call 14.030 1.240 1.240 0.000   0 1.240
JHXUN9 26/03/2015 Put 14.030 1.600 1.600 0.000   0 1.600
JHXJH9 26/03/2015 Call 14.270 1.145 1.145 0.000   0 1.145
JHXJI9 26/03/2015 Put 14.270 1.745 1.745 0.000   0 1.745
JHXUK9 26/03/2015 Call 14.750 0.960 0.960 0.000   0 0.960
JHXUL9 26/03/2015 Put 14.750 2.035 2.035 0.000   0 2.035
JHXLP9 26/03/2015 Call 15.220 0.810 0.810 0.000   0 0.810
JHXLQ9 26/03/2015 Put 15.220 2.350 2.350 0.000   0 2.350
JHXUS9 26/03/2015 Call 15.700 0.670 0.670 0.000   0 0.670
JHXUT9 26/03/2015 Put 15.700 2.695 2.695 0.000   0 2.695
JHXN89 26/03/2015 Call 16.170 0.555 0.555 0.000   0 0.555
JHXN99 26/03/2015 Put 16.170 3.045 3.045 0.000   0 3.045
JHXUO9 26/03/2015 Call 16.650 0.455 0.455 0.000   100 0.455
JHXUP9 26/03/2015 Put 16.650 3.430 3.430 0.000   0 3.430
JHXR19 26/03/2015 Call 17.130 0.365 0.365 0.000   0 0.365
JHXR29 26/03/2015 Put 17.130 3.835 3.835 0.000   0 3.835
JHXUW9 26/03/2015 Call 17.600 0.305 0.305 0.000   100 0.305
JHXUX9 26/03/2015 Put 17.600 4.250 4.250 0.000   0 4.250
JHXXT7 25/06/2015 Call 5.240 8.415 8.415 0.000   0 8.415
JHXXU7 25/06/2015 Put 5.240 0.004 0.004 0.000   0 0.004
JHXY37 25/06/2015 Call 5.710 7.950 7.950 0.000   0 7.950
JHXY47 25/06/2015 Put 5.710 0.009 0.009 0.000   0 0.009
JHXXY7 25/06/2015 Call 6.190 7.470 7.470 0.000   0 7.470
JHXXZ7 25/06/2015 Put 6.190 0.015 0.015 0.000   0 0.015
JHXXL7 25/06/2015 Call 6.650 7.015 7.015 0.000   0 7.015
JHXXM7 25/06/2015 Put 6.650 0.025 0.025 0.000   0 0.025
JHXY17 25/06/2015 Call 7.130 6.540 6.540 0.000   0 6.540
JHXY27 25/06/2015 Put 7.130 0.045 0.045 0.000   0 0.045
JHXXN7 25/06/2015 Call 7.610 6.065 6.065 0.000   0 6.065
JHXXO7 25/06/2015 Put 7.610 0.065 0.065 0.000   0 0.065
JHXXP7 25/06/2015 Call 8.080 5.610 5.610 0.000   0 5.610
JHXXQ7 25/06/2015 Put 8.080 0.095 0.095 0.000   0 0.095
JHXXV7 25/06/2015 Call 8.560 5.160 5.160 0.000   0 5.160
JHXXW7 25/06/2015 Put 8.560 0.140 0.140 0.000   0 0.140
JHXXR7 25/06/2015 Call 9.030 4.740 4.740 0.000   0 4.740
JHXXS7 25/06/2015 Put 9.030 0.190 0.190 0.000   0 0.190
JHXYM7 25/06/2015 Call 9.510 4.330 4.330 0.000   0 4.330
JHXYN7 25/06/2015 Put 9.510 0.255 0.255 0.000   0 0.255
JHXZU7 25/06/2015 Call 9.990 3.940 3.940 0.000   0 3.940
JHXZV7 25/06/2015 Put 9.990 0.340 0.340 0.000   0 0.340
JHXE88 25/06/2015 Call 10.460 3.570 3.570 0.000   0 3.570
JHXE98 25/06/2015 Put 10.460 0.435 0.435 0.000   0 0.435
JHXI28 25/06/2015 Call 10.940 3.215 3.215 0.000   0 3.215
JHXI38 25/06/2015 Put 10.940 0.545 0.545 0.000   0 0.545
JHXNT8 25/06/2015 Call 11.410 2.890 2.890 0.000   0 2.890
JHXNU8 25/06/2015 Put 11.410 0.680 0.680 0.000   0 0.680
JHXRQ8 25/06/2015 Call 11.890 2.570 2.570 0.000   0 2.570
JHXRR8 25/06/2015 Put 11.890 0.830 0.830 0.000   0 0.830
JHXVA8 25/06/2015 Call 12.370 2.275 2.275 0.000   0 2.275
JHXVB8 25/06/2015 Put 12.370 1.005 1.005 0.000   0 1.005
JHXFL9 25/06/2015 Call 12.840 2.010 2.010 0.000   0 2.010
JHXFM9 25/06/2015 Put 12.840 1.200 1.200 0.000   0 1.200
JHXFP9 25/06/2015 Call 13.320 1.750 1.750 0.000   0 1.750
JHXFQ9 25/06/2015 Put 13.320 1.410 1.410 0.000   0 1.410
JHXFN9 25/06/2015 Call 13.790 1.535 1.535 0.000   0 1.535
JHXFO9 25/06/2015 Put 13.790 1.650 1.650 0.000   0 1.650
JHXJJ9 25/06/2015 Call 14.270 1.320 1.320 0.000   0 1.320
JHXJK9 25/06/2015 Put 14.270 1.905 1.905 0.000   0 1.905
JHXLR9 25/06/2015 Call 15.220 0.970 0.970 0.000   0 0.970
JHXLS9 25/06/2015 Put 15.220 2.485 2.485 0.000   0 2.485
JHXNK9 25/06/2015 Call 16.170 0.690 0.690 0.000   0 0.690
JHXNL9 25/06/2015 Put 16.170 3.145 3.145 0.000   0 3.145
JHXR39 25/06/2015 Call 17.130 0.470 0.470 0.000   0 0.470
JHXR49 25/06/2015 Put 17.130 3.890 3.890 0.000   0 3.890
JHXZ68 24/09/2015 Call 8.320 5.410 5.410 0.000   0 5.410
JHXZ78 24/09/2015 Put 8.320 0.205 0.205 0.000   0 0.205
JHXZE8 24/09/2015 Call 8.810 4.970 4.970 0.000   0 4.970
JHXZF8 24/09/2015 Put 8.810 0.265 0.265 0.000   0 0.265
JHXZ88 24/09/2015 Call 9.300 4.550 4.550 0.000   0 4.550
JHXZ98 24/09/2015 Put 9.300 0.340 0.340 0.000   0 0.340
JHXZC8 24/09/2015 Call 9.790 4.145 4.145 0.000   0 4.145
JHXZD8 24/09/2015 Put 9.790 0.425 0.425 0.000   0 0.425
JHXZ28 24/09/2015 Call 10.280 3.765 3.765 0.000   0 3.765
JHXZ38 24/09/2015 Put 10.280 0.535 0.535 0.000   0 0.535
JHXYW8 24/09/2015 Call 10.770 3.395 3.395 0.000   0 3.395
JHXYX8 24/09/2015 Put 10.770 0.655 0.655 0.000   0 0.655
JHXZ48 24/09/2015 Call 11.250 3.055 3.055 0.000   0 3.055
JHXZ58 24/09/2015 Put 11.250 0.790 0.790 0.000   0 0.790
JHXZA8 24/09/2015 Call 11.740 2.730 2.730 0.000   0 2.730
JHXZB8 24/09/2015 Put 11.740 0.955 0.955 0.000   0 0.955
JHXYZ8 24/09/2015 Call 12.230 2.415 2.415 0.000   0 2.415
JHXZ18 24/09/2015 Put 12.230 1.130 1.130 0.000   0 1.130
JHXZY8 24/09/2015 Call 12.720 2.140 2.140 0.000   0 2.140
JHXB19 24/09/2015 Put 12.720 1.340 1.340 0.000   0 1.340
JHXFT9 24/09/2015 Call 13.210 1.870 1.870 0.000   0 1.870
JHXFU9 24/09/2015 Put 13.210 1.555 1.555 0.000   0 1.555
JHXFR9 24/09/2015 Call 13.700 1.635 1.635 0.000   0 1.635
JHXFS9 24/09/2015 Put 13.700 1.805 1.805 0.000   0 1.805
JHXI59 24/09/2015 Call 14.190 1.415 1.415 0.000   0 1.415
JHXI69 24/09/2015 Put 14.190 2.070 2.070 0.000   0 2.070
JHXLT9 24/09/2015 Call 14.680 1.215 1.215 0.000   0 1.215
JHXLU9 24/09/2015 Put 14.680 2.355 2.355 0.000   0 2.355
JHXNM9 24/09/2015 Call 15.660 0.880 0.880 0.000   0 0.880
JHXNN9 24/09/2015 Put 15.660 2.980 2.980 0.000   0 2.980
JHXQM9 24/09/2015 Call 16.640 0.625 0.625 0.000   0 0.625
JHXQN9 24/09/2015 Put 16.640 3.675 3.675 0.000   0 3.675
JHXLW8 17/12/2015 Call 6.650 7.015 7.015 0.000   0 7.015
JHXLX8 17/12/2015 Put 6.650 0.050 0.050 0.000   0 0.050
JHXLA8 17/12/2015 Call 7.130 6.535 6.535 0.000   0 6.535
JHXLB8 17/12/2015 Put 7.130 0.080 0.080 0.000   0 0.080
JHXLK8 17/12/2015 Call 7.610 6.065 6.065 0.000   0 6.065
JHXLL8 17/12/2015 Put 7.610 0.115 0.115 0.000   0 0.115
JHXLC8 17/12/2015 Call 8.080 5.620 5.620 0.000   0 5.620
JHXLD8 17/12/2015 Put 8.080 0.165 0.165 0.000   0 0.165
JHXLQ8 17/12/2015 Call 8.560 5.180 5.180 0.000   0 5.180
JHXLR8 17/12/2015 Put 8.560 0.225 0.225 0.000   0 0.225
JHXLG8 17/12/2015 Call 9.030 4.775 4.775 0.000   0 4.775
JHXLH8 17/12/2015 Put 9.030 0.295 0.295 0.000   0 0.295
JHXLO8 17/12/2015 Call 9.510 4.385 4.385 0.000   0 4.385
JHXLP8 17/12/2015 Put 9.510 0.385 0.385 0.000   0 0.385
JHXLI8 17/12/2015 Call 9.990 4.010 4.010 0.000   0 4.010
JHXLJ8 17/12/2015 Put 9.990 0.495 0.495 0.000   0 0.495
JHXLM8 17/12/2015 Call 10.460 3.665 3.665 0.000   0 3.665
JHXLN8 17/12/2015 Put 10.460 0.610 0.610 0.000   0 0.610
JHXLE8 17/12/2015 Call 10.940 3.330 3.330 0.000   0 3.330
JHXLF8 17/12/2015 Put 10.940 0.755 0.755 0.000   0 0.755
JHXNV8 17/12/2015 Call 11.410 3.015 3.015 0.000   0 3.015
JHXNW8 17/12/2015 Put 11.410 0.905 0.905 0.000   0 0.905
JHXRS8 17/12/2015 Call 11.890 2.725 2.725 0.000   0 2.725
JHXRT8 17/12/2015 Put 11.890 1.085 1.085 0.000   0 1.085
JHXVC8 17/12/2015 Call 12.370 2.445 2.445 0.000   0 2.445
JHXVD8 17/12/2015 Put 12.370 1.280 1.280 0.000   0 1.280
JHXFX9 17/12/2015 Call 12.840 2.195 2.195 0.000   0 2.195
JHXFY9 17/12/2015 Put 12.840 1.485 1.485 0.000   0 1.485
JHXFV9 17/12/2015 Call 13.320 1.955 1.955 0.000   0 1.955
JHXFW9 17/12/2015 Put 13.320 1.720 1.720 0.000   0 1.720
JHXFZ9 17/12/2015 Call 13.790 1.740 1.740 0.000   0 1.740
JHXG19 17/12/2015 Put 13.790 1.965 1.965 0.000   0 1.965
JHXJL9 17/12/2015 Call 14.270 1.540 1.540 0.000   0 1.540
JHXJM9 17/12/2015 Put 14.270 2.230 2.230 0.000   0 2.230
JHXLW9 17/12/2015 Call 15.220 1.195 1.195 0.000   0 1.195
JHXLX9 17/12/2015 Put 15.220 2.805 2.805 0.000   0 2.805
JHXNO9 17/12/2015 Call 16.170 0.910 0.910 0.000   0 0.910
JHXNP9 17/12/2015 Put 16.170 3.445 3.445 0.000   0 3.445
JHXR59 17/12/2015 Call 17.130 0.675 0.675 0.000   0 0.675
JHXR69 17/12/2015 Put 17.130 4.145 4.145 0.000   0 4.145
JHXZU8 23/06/2016 Call 8.320 5.475 5.475 0.000   0 5.475
JHXZV8 23/06/2016 Put 8.320 0.345 0.345 0.000   0 0.345
JHXZK8 23/06/2016 Call 8.810 5.075 5.075 0.000   0 5.075
JHXZL8 23/06/2016 Put 8.810 0.425 0.425 0.000   0 0.425
JHXZW8 23/06/2016 Call 9.300 4.685 4.685 0.000   0 4.685
JHXZX8 23/06/2016 Put 9.300 0.525 0.525 0.000   0 0.525
JHXZO8 23/06/2016 Call 9.790 4.320 4.320 0.000   0 4.320
JHXZP8 23/06/2016 Put 9.790 0.635 0.635 0.000   0 0.635
JHXZI8 23/06/2016 Call 10.280 3.965 3.965 0.000   0 3.965
JHXZJ8 23/06/2016 Put 10.280 0.765 0.765 0.000   0 0.765
JHXZQ8 23/06/2016 Call 10.770 3.635 3.635 0.000   0 3.635
JHXZR8 23/06/2016 Put 10.770 0.900 0.900 0.000   0 0.900
JHXZG8 23/06/2016 Call 11.250 3.325 3.325 0.000   0 3.325
JHXZH8 23/06/2016 Put 11.250 1.060 1.060 0.000   0 1.060
JHXZS8 23/06/2016 Call 11.740 3.030 3.030 0.000   0 3.030
JHXZT8 23/06/2016 Put 11.740 1.230 1.230 0.000   0 1.230
JHXZM8 23/06/2016 Call 12.230 2.750 2.750 0.000   0 2.750
JHXZN8 23/06/2016 Put 12.230 1.425 1.425 0.000   0 1.425
JHXB29 23/06/2016 Call 12.720 2.490 2.490 0.000   0 2.490
JHXB39 23/06/2016 Put 12.720 1.635 1.635 0.000   0 1.635
JHXG29 23/06/2016 Call 13.210 2.250 2.250 0.000   0 2.250
JHXG39 23/06/2016 Put 13.210 1.860 1.860 0.000   0 1.860
JHXG49 23/06/2016 Call 13.700 2.025 2.025 0.000   0 2.025
JHXG59 23/06/2016 Put 13.700 2.105 2.105 0.000   0 2.105
JHXI79 23/06/2016 Call 14.190 1.815 1.815 0.000   0 1.815
JHXI89 23/06/2016 Put 14.190 2.360 2.360 0.000   0 2.360
JHXLY9 23/06/2016 Call 14.680 1.625 1.625 0.000   0 1.625
JHXLZ9 23/06/2016 Put 14.680 2.645 2.645 0.000   0 2.645
JHXNQ9 23/06/2016 Call 15.660 1.290 1.290 0.000   0 1.290
JHXNR9 23/06/2016 Put 15.660 3.245 3.245 0.000   0 3.245
JHXQO9 23/06/2016 Call 16.640 1.005 1.005 0.000   0 1.005
JHXQP9 23/06/2016 Put 16.640 3.905 3.905 0.000   0 3.905
JHXKU9 22/12/2016 Call 10.280 3.950 3.950 0.000   0 3.950
JHXKV9 22/12/2016 Put 10.280 0.915 0.915 0.000   0 0.915
JHXKK9 22/12/2016 Call 10.770 3.625 3.625 0.000   0 3.625
JHXKL9 22/12/2016 Put 10.770 1.080 1.080 0.000   0 1.080
JHXKS9 22/12/2016 Call 11.250 3.330 3.330 0.000   0 3.330
JHXKT9 22/12/2016 Put 11.250 1.245 1.245 0.000   0 1.245
JHXKI9 22/12/2016 Call 11.740 3.040 3.040 0.000   0 3.040
JHXKJ9 22/12/2016 Put 11.740 1.435 1.435 0.000   0 1.435
JHXKO9 22/12/2016 Call 12.230 2.775 2.775 0.000   0 2.775
JHXKP9 22/12/2016 Put 12.230 1.635 1.635 0.000   0 1.635
JHXKY9 22/12/2016 Call 12.720 2.525 2.525 0.000   0 2.525
JHXKZ9 22/12/2016 Put 12.720 1.850 1.850 0.000   0 1.850
JHXKQ9 22/12/2016 Call 13.210 2.295 2.295 0.000   0 2.295
JHXKR9 22/12/2016 Put 13.210 2.085 2.085 0.000   0 2.085
JHXKW9 22/12/2016 Call 13.700 2.075 2.075 0.000   0 2.075
JHXKX9 22/12/2016 Put 13.700 2.320 2.320 0.000   0 2.320
JHXKM9 22/12/2016 Call 14.190 1.875 1.875 0.000   0 1.875
JHXKN9 22/12/2016 Put 14.190 2.585 2.585 0.000   0 2.585
JHXM19 22/12/2016 Call 14.680 1.690 1.690 0.000   0 1.690
JHXM29 22/12/2016 Put 14.680 2.855 2.855 0.000   0 2.855
JHXNS9 22/12/2016 Call 15.660 1.365 1.365 0.000   0 1.365
JHXNT9 22/12/2016 Put 15.660 3.445 3.445 0.000   0 3.445
JHXQQ9 22/12/2016 Call 16.640 1.090 1.090 0.000   0 1.090
JHXQR9 22/12/2016 Put 16.640 4.080 4.080 0.000   0 4.080

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.