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 13.250 Up 0.170 13.050 13.380 13.090 13.310 13.020 1,583,734 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 4.695 4.695 0.000   0 4.695
JHXCL9 23/04/2014 Put 8.560 0.000 0.000 0.000   0 0.000
JHXBU9 23/04/2014 Call 8.810 4.445 4.445 0.000   0 4.445
JHXBV9 23/04/2014 Put 8.810 0.000 0.000 0.000   0 0.000
JHXBS9 23/04/2014 Call 9.050 4.205 4.205 0.000   0 4.205
JHXBT9 23/04/2014 Put 9.050 0.000 0.000 0.000   0 0.000
JHXCG9 23/04/2014 Call 9.300 3.955 3.955 0.000   0 3.955
JHXCH9 23/04/2014 Put 9.300 0.000 0.000 0.000   0 0.000
JHXCO9 23/04/2014 Call 9.540 3.715 3.715 0.000   0 3.715
JHXCP9 23/04/2014 Put 9.540 0.000 0.000 0.000   0 0.000
JHXC39 23/04/2014 Call 9.790 3.465 3.465 0.000   0 3.465
JHXC49 23/04/2014 Put 9.790 0.000 0.000 0.000   0 0.000
JHXC19 23/04/2014 Call 10.030 3.225 3.225 0.000   0 3.225
JHXC29 23/04/2014 Put 10.030 0.000 0.000 0.000   0 0.000
JHXC99 23/04/2014 Call 10.280 2.975 2.975 0.000   0 2.975
JHXCF9 23/04/2014 Put 10.280 0.000 0.000 0.000   0 0.000
JHXCI9 23/04/2014 Call 10.520 2.735 2.735 0.000   0 2.735
JHXCJ9 23/04/2014 Put 10.520 0.000 0.000 0.000   0 0.000
JHXBW9 23/04/2014 Call 10.770 2.485 2.485 0.000   0 2.485
JHXBX9 23/04/2014 Put 10.770 0.000 0.000 0.000   0 0.000
JHXC59 23/04/2014 Call 11.010 2.245 2.245 0.000   0 2.245
JHXC69 23/04/2014 Put 11.010 0.000 0.000 0.000   0 0.000
JHXCM9 23/04/2014 Call 11.250 2.005 2.005 0.000   0 2.005
JHXCN9 23/04/2014 Put 11.250 0.001 0.001 0.000   0 0.001
JHXBQ9 23/04/2014 Call 11.500 1.755 1.755 2.620 96 0 1.755
JHXBR9 23/04/2014 Put 11.500 0.002 0.002 0.000   0 0.002
JHXBY9 23/04/2014 Call 11.740 1.515 1.515 0.000   0 1.515
JHXBZ9 23/04/2014 Put 11.740 0.003 0.003 0.000   0 0.003
JHXC79 23/04/2014 Call 11.990 1.270 1.270 0.000   0 1.270
JHXC89 23/04/2014 Put 11.990 0.006 0.006 0.000   0 0.006
JHXCQ9 23/04/2014 Call 12.230 1.030 1.030 0.000   0 1.030
JHXCR9 23/04/2014 Put 12.230 0.010 0.010 0.000   0 0.010
JHXCS9 23/04/2014 Call 12.480 0.790 0.790 0.000   0 0.790
JHXCT9 23/04/2014 Put 12.480 0.025 0.025 0.000   0 0.025
JHXEH9 23/04/2014 Call 12.720 0.570 0.570 0.000   0 0.570
JHXEI9 23/04/2014 Put 12.720 0.045 0.045 0.000   0 0.045
JHXEJ9 23/04/2014 Call 12.970 0.365 0.365 0.000   0 0.365
JHXEK9 23/04/2014 Put 12.970 0.095 0.095 0.000   0 0.095
JHXEL9 23/04/2014 Call 13.210 0.210 0.210 0.000   0 0.210
JHXEM9 23/04/2014 Put 13.210 0.180 0.180 0.270 100 0 0.180
JHXEF9 23/04/2014 Call 13.460 0.105 0.105 0.000   0 0.105
JHXEG9 23/04/2014 Put 13.460 0.320 0.320 0.000   0 0.320
JHXGQ9 23/04/2014 Call 13.700 0.045 0.045 0.000   0 0.045
JHXGR9 23/04/2014 Put 13.700 0.500 0.500 0.000   0 0.500
JHXII9 23/04/2014 Call 13.950 0.015 0.015 0.000   0 0.015
JHXIJ9 23/04/2014 Put 13.950 0.720 0.720 0.000   0 0.720
JHXLD9 23/04/2014 Call 14.190 0.007 0.007 0.000   0 0.007
JHXLE9 23/04/2014 Put 14.190 0.950 0.950 1.100 7 0 0.950
JHXLF9 23/04/2014 Call 14.440 0.002 0.002 0.000   0 0.002
JHXLG9 23/04/2014 Put 14.440 1.195 1.195 0.000   0 1.195
JHXM99 23/04/2014 Call 14.680 0.001 0.001 0.000   0 0.001
JHXMA9 23/04/2014 Put 14.680 1.430 1.430 0.000   0 1.430
JHXMR9 23/04/2014 Call 15.170 0.000 0.000 0.000   0 0.000
JHXMS9 23/04/2014 Put 15.170 1.920 1.920 0.000 96 0 1.920
JHXQ69 23/04/2014 Call 15.660 0.000 0.000 0.000   0 0.000
JHXQ79 23/04/2014 Put 15.660 2.410 2.410 0.000   0 2.410
JHXQU9 23/04/2014 Call 16.150 0.000 0.000 0.000   0 0.000
JHXQV9 23/04/2014 Put 16.150 2.900 2.900 0.000   0 2.900
JHXSL9 23/04/2014 Call 16.640 0.000 0.000 0.000   0 0.000
JHXSM9 23/04/2014 Put 16.640 3.390 3.390 0.000   0 3.390
JHXSJ9 23/04/2014 Call 17.130 0.000 0.000 0.000   0 0.000
JHXSK9 23/04/2014 Put 17.130 3.880 3.880 0.000   0 3.880
JHXTM9 23/04/2014 Call 17.620 0.000 0.000 0.000   0 0.000
JHXTN9 23/04/2014 Put 17.620 4.370 4.370 0.000   0 4.370
JHXTO9 23/04/2014 Call 18.110 0.000 0.000 0.000   0 0.000
JHXTP9 23/04/2014 Put 18.110 4.860 4.860 0.000   0 4.860
JHXU99 23/04/2014 Call 18.590 0.000 0.000 0.000   0 0.000
JHXUA9 23/04/2014 Put 18.590 5.340 5.340 0.000   0 5.340
JHXK29 29/05/2014 Call 9.540 3.750 3.750 0.000   0 3.750
JHXK39 29/05/2014 Put 9.540 0.008 0.008 0.000   0 0.008
JHXJZ9 29/05/2014 Call 9.790 3.500 3.500 0.000   0 3.500
JHXK19 29/05/2014 Put 9.790 0.015 0.015 0.000   0 0.015
JHXJX9 29/05/2014 Call 10.030 3.265 3.265 0.000   0 3.265
JHXJY9 29/05/2014 Put 10.030 0.020 0.020 0.000   0 0.020
JHXJV9 29/05/2014 Call 10.280 3.020 3.020 0.000   0 3.020
JHXJW9 29/05/2014 Put 10.280 0.025 0.025 0.000   0 0.025
JHXIK9 29/05/2014 Call 10.520 2.785 2.785 0.000   0 2.785
JHXIL9 29/05/2014 Put 10.520 0.030 0.030 0.000   0 0.030
JHXJ19 29/05/2014 Call 10.770 2.540 2.540 0.000   0 2.540
JHXJ29 29/05/2014 Put 10.770 0.035 0.035 0.000   0 0.035
JHXJB9 29/05/2014 Call 11.010 2.315 2.315 0.000   0 2.315
JHXJC9 29/05/2014 Put 11.010 0.045 0.045 0.000   0 0.045
JHXJ39 29/05/2014 Call 11.250 2.090 2.090 0.000   0 2.090
JHXJ49 29/05/2014 Put 11.250 0.055 0.055 0.000   0 0.055
JHXIS9 29/05/2014 Call 11.500 1.860 1.860 0.000   0 1.860
JHXIT9 29/05/2014 Put 11.500 0.075 0.075 0.000   0 0.075
JHXIY9 29/05/2014 Call 11.740 1.645 1.645 0.000   0 1.645
JHXIZ9 29/05/2014 Put 11.740 0.095 0.095 0.000   0 0.095
JHXJ99 29/05/2014 Call 11.990 1.430 1.430 0.000   0 1.430
JHXJA9 29/05/2014 Put 11.990 0.130 0.130 0.000   0 0.130
JHXJ59 29/05/2014 Call 12.230 1.235 1.235 0.000   0 1.235
JHXJ69 29/05/2014 Put 12.230 0.170 0.170 0.000   0 0.170
JHXIW9 29/05/2014 Call 12.480 1.040 1.040 0.000   0 1.040
JHXIX9 29/05/2014 Put 12.480 0.225 0.225 0.000   0 0.225
JHXJD9 29/05/2014 Call 12.720 0.865 0.865 0.000   0 0.865
JHXJE9 29/05/2014 Put 12.720 0.295 0.295 0.000   0 0.295
JHXIO9 29/05/2014 Call 12.970 0.700 0.700 0.000   0 0.700
JHXIP9 29/05/2014 Put 12.970 0.385 0.385 0.000   0 0.385
JHXIM9 29/05/2014 Call 13.210 0.565 0.565 0.000   0 0.565
JHXIN9 29/05/2014 Put 13.210 0.490 0.490 0.000   0 0.490
JHXIU9 29/05/2014 Call 13.460 0.445 0.445 0.000   0 0.445
JHXIV9 29/05/2014 Put 13.460 0.620 0.620 0.000   0 0.620
JHXJ79 29/05/2014 Call 13.700 0.345 0.345 0.000   0 0.345
JHXJ89 29/05/2014 Put 13.700 0.765 0.765 0.000   0 0.765
JHXIQ9 29/05/2014 Call 13.950 0.265 0.265 0.255 15 0 0.265
JHXIR9 29/05/2014 Put 13.950 0.930 0.930 0.000   0 0.930
JHXLH9 29/05/2014 Call 14.190 0.200 0.200 0.000   0 0.200
JHXLI9 29/05/2014 Put 14.190 1.100 1.100 0.000   0 1.100
JHXV59 29/05/2014 Call 14.200 0.200 0.200 0.175 350 0 0.200
JHXV69 29/05/2014 Put 14.200 1.100 1.100 0.000   0 1.100
JHXLJ9 29/05/2014 Call 14.440 0.150 0.150 0.150 464 0 0.150
JHXLK9 29/05/2014 Put 14.440 1.290 1.290 0.000   0 1.290
JHXV89 29/05/2014 Call 14.450 0.150 0.150 0.000   0 0.150
JHXV79 29/05/2014 Put 14.450 1.285 1.285 0.000   0 1.285
JHXMB9 29/05/2014 Call 14.680 0.115 0.115 0.000   0 0.115
JHXMC9 29/05/2014 Put 14.680 1.485 1.485 0.000   0 1.485
JHXMT9 29/05/2014 Call 15.170 0.070 0.070 0.000   0 0.070
JHXMU9 29/05/2014 Put 15.170 1.925 1.925 0.000   0 1.925
JHXQ89 29/05/2014 Call 15.660 0.040 0.040 0.000   0 0.040
JHXQ99 29/05/2014 Put 15.660 2.410 2.410 0.000   0 2.410
JHXQW9 29/05/2014 Call 16.150 0.025 0.025 0.000   0 0.025
JHXQX9 29/05/2014 Put 16.150 2.900 2.900 0.000   0 2.900
JHXSP9 29/05/2014 Call 16.640 0.015 0.015 0.000   0 0.015
JHXSQ9 29/05/2014 Put 16.640 3.390 3.390 0.000   0 3.390
JHXSN9 29/05/2014 Call 17.130 0.009 0.009 0.000   0 0.009
JHXSO9 29/05/2014 Put 17.130 3.880 3.880 0.000   0 3.880
JHXTQ9 29/05/2014 Call 17.620 0.005 0.005 0.000   0 0.005
JHXTR9 29/05/2014 Put 17.620 4.370 4.370 0.000   0 4.370
JHXTS9 29/05/2014 Call 18.110 0.003 0.003 0.000   0 0.003
JHXTT9 29/05/2014 Put 18.110 4.860 4.860 0.000   0 4.860
JHXUB9 29/05/2014 Call 18.590 0.002 0.002 0.000   0 0.002
JHXUC9 29/05/2014 Put 18.590 5.340 5.340 0.000   0 5.340
JHXUL7 26/06/2014 Call 4.760 8.515 8.515 0.000   0 8.515
JHXUM7 26/06/2014 Put 4.760 0.000 0.000 0.000   0 0.000
JHXUT7 26/06/2014 Call 5.240 8.035 8.035 0.000   0 8.035
JHXUU7 26/06/2014 Put 5.240 0.000 0.000 0.000   0 0.000
JHXUN7 26/06/2014 Call 5.710 7.570 7.570 0.000   0 7.570
JHXUO7 26/06/2014 Put 5.710 0.000 0.000 0.000   0 0.000
JHXUV7 26/06/2014 Call 6.190 7.090 7.090 0.000   0 7.090
JHXUW7 26/06/2014 Put 6.190 0.000 0.000 0.000   0 0.000
JHXUP7 26/06/2014 Call 6.650 6.635 6.635 0.000   0 6.635
JHXUQ7 26/06/2014 Put 6.650 0.000 0.000 0.000   0 0.000
JHXUX7 26/06/2014 Call 7.130 6.155 6.155 0.000   0 6.155
JHXUY7 26/06/2014 Put 7.130 0.000 0.000 0.000   0 0.000
JHXUH7 26/06/2014 Call 7.610 5.680 5.680 0.000   0 5.680
JHXUI7 26/06/2014 Put 7.610 0.000 0.000 0.000   0 0.000
JHXUR7 26/06/2014 Call 8.080 5.215 5.215 0.000   0 5.215
JHXUS7 26/06/2014 Put 8.080 0.002 0.002 0.000   0 0.002
JHXUJ7 26/06/2014 Call 8.560 4.735 4.735 0.000   0 4.735
JHXUK7 26/06/2014 Put 8.560 0.005 0.005 0.000   0 0.005
JHXXZ8 26/06/2014 Call 8.800 4.500 4.500 0.000   0 4.500
JHXY18 26/06/2014 Put 8.800 0.007 0.007 0.000   0 0.007
JHXW97 26/06/2014 Call 9.030 4.270 4.270 0.000   0 4.270
JHXWA7 26/06/2014 Put 9.030 0.010 0.010 0.000   0 0.010
JHXY68 26/06/2014 Call 9.280 4.025 4.025 0.000   0 4.025
JHXY78 26/06/2014 Put 9.280 0.015 0.015 0.000   0 0.015
JHXX27 26/06/2014 Call 9.510 3.800 3.800 0.000   0 3.800
JHXX37 26/06/2014 Put 9.510 0.020 0.020 0.000   0 0.020
JHXY48 26/06/2014 Call 9.750 3.565 3.565 0.000   0 3.565
JHXY58 26/06/2014 Put 9.750 0.030 0.030 0.000   0 0.030
JHXZQ7 26/06/2014 Call 9.990 3.335 3.335 0.000   0 3.335
JHXZR7 26/06/2014 Put 9.990 0.035 0.035 0.000   0 0.035
JHXYA8 26/06/2014 Call 10.230 3.100 3.100 0.000   0 3.100
JHXYB8 26/06/2014 Put 10.230 0.045 0.045 0.000   0 0.045
JHXE48 26/06/2014 Call 10.460 2.880 2.880 0.000   0 2.880
JHXE58 26/06/2014 Put 10.460 0.055 0.055 0.000   0 0.055
JHXY28 26/06/2014 Call 10.700 2.655 2.655 0.000   0 2.655
JHXY38 26/06/2014 Put 10.700 0.070 0.070 0.000   0 0.070
JHXGV8 26/06/2014 Call 10.940 2.430 2.430 0.000   0 2.430
JHXGW8 26/06/2014 Put 10.940 0.090 0.090 0.000   0 0.090
JHXYC8 26/06/2014 Call 11.180 2.215 2.215 0.000   0 2.215
JHXYD8 26/06/2014 Put 11.180 0.115 0.115 0.000   0 0.115
JHXNN8 26/06/2014 Call 11.410 2.005 2.005 0.000   0 2.005
JHXNO8 26/06/2014 Put 11.410 0.140 0.140 0.000   0 0.140
JHXYE8 26/06/2014 Call 11.660 1.790 1.790 0.000   0 1.790
JHXYF8 26/06/2014 Put 11.660 0.180 0.180 0.000   0 0.180
JHXRK8 26/06/2014 Call 11.890 1.600 1.600 0.000   0 1.600
JHXRL8 26/06/2014 Put 11.890 0.225 0.225 0.000   0 0.225
JHXY88 26/06/2014 Call 12.130 1.405 1.405 0.000   0 1.405
JHXY98 26/06/2014 Put 12.130 0.280 0.280 0.000   0 0.280
JHXV28 26/06/2014 Call 12.370 1.225 1.225 0.000   0 1.225
JHXV38 26/06/2014 Put 12.370 0.350 0.350 0.000   0 0.350
JHXER9 26/06/2014 Call 12.610 1.055 1.055 0.000   0 1.055
JHXES9 26/06/2014 Put 12.610 0.430 0.430 0.000   0 0.430
JHXEP9 26/06/2014 Call 12.840 0.900 0.900 0.000   0 0.900
JHXEQ9 26/06/2014 Put 12.840 0.525 0.525 0.000   0 0.525
JHXEN9 26/06/2014 Call 13.070 0.760 0.760 0.000   0 0.760
JHXEO9 26/06/2014 Put 13.070 0.625 0.625 0.000   0 0.625
JHXET9 26/06/2014 Call 13.320 0.630 0.630 0.000   0 0.630
JHXEU9 26/06/2014 Put 13.320 0.760 0.760 0.000   0 0.760
JHXGS9 26/06/2014 Call 13.550 0.520 0.520 0.000   0 0.520
JHXGT9 26/06/2014 Put 13.550 0.895 0.895 0.000   0 0.895
JHXI19 26/06/2014 Call 13.790 0.420 0.420 0.000   0 0.420
JHXI29 26/06/2014 Put 13.790 1.050 1.050 0.000   0 1.050
JHXJR9 26/06/2014 Call 14.030 0.335 0.335 0.000   0 0.335
JHXJS9 26/06/2014 Put 14.030 1.215 1.215 0.000   0 1.215
JHXV99 26/06/2014 Call 14.040 0.280 0.280 0.000   0 0.280
JHXVA9 26/06/2014 Put 14.040 1.225 1.225 0.000   0 1.225
JHXLL9 26/06/2014 Call 14.270 0.270 0.270 0.000   0 0.270
JHXLM9 26/06/2014 Put 14.270 1.400 1.400 0.000   0 1.400
JHXVC9 26/06/2014 Call 14.280 0.220 0.220 0.000   0 0.220
JHXVB9 26/06/2014 Put 14.280 1.405 1.405 0.000   0 1.405
JHXMD9 26/06/2014 Call 14.750 0.170 0.170 0.000   0 0.170
JHXME9 26/06/2014 Put 14.750 1.785 1.785 0.000   0 1.785
JHXMV9 26/06/2014 Call 15.220 0.105 0.105 0.000   0 0.105
JHXMW9 26/06/2014 Put 15.220 2.195 2.195 0.000   0 2.195
JHXMX9 26/06/2014 Call 15.700 0.065 0.065 0.000   0 0.065
JHXMY9 26/06/2014 Put 15.700 2.635 2.635 0.000   0 2.635
JHXQG9 26/06/2014 Call 16.170 0.040 0.040 0.000   0 0.040
JHXQH9 26/06/2014 Put 16.170 3.080 3.080 0.000   0 3.080
JHXST9 26/06/2014 Call 16.650 0.030 0.030 0.000   0 0.030
JHXSU9 26/06/2014 Put 16.650 3.545 3.545 0.000   0 3.545
JHXSR9 26/06/2014 Call 17.130 0.020 0.020 0.000   0 0.020
JHXSS9 26/06/2014 Put 17.130 4.015 4.015 0.000   0 4.015
JHXSV9 26/06/2014 Call 17.600 0.010 0.010 0.000   0 0.010
JHXSW9 26/06/2014 Put 17.600 4.480 4.480 0.000   0 4.480
JHXTU9 26/06/2014 Call 18.080 0.008 0.008 0.000   0 0.008
JHXTV9 26/06/2014 Put 18.080 4.950 4.950 0.000   0 4.950
JHXNU9 24/07/2014 Call 10.770 2.600 2.600 0.000   0 2.600
JHXNV9 24/07/2014 Put 10.770 0.110 0.110 0.000   0 0.110
JHXNW9 24/07/2014 Call 11.010 2.390 2.390 0.000   0 2.390
JHXNX9 24/07/2014 Put 11.010 0.135 0.135 0.000   0 0.135
JHXNY9 24/07/2014 Call 11.250 2.180 2.180 0.000   0 2.180
JHXNZ9 24/07/2014 Put 11.250 0.170 0.170 0.000   0 0.170
JHXP19 24/07/2014 Call 11.500 1.960 1.960 0.000   0 1.960
JHXP29 24/07/2014 Put 11.500 0.210 0.210 0.000   0 0.210
JHXP39 24/07/2014 Call 11.740 1.765 1.765 0.000   0 1.765
JHXP49 24/07/2014 Put 11.740 0.265 0.265 0.000   0 0.265
JHXP59 24/07/2014 Call 11.990 1.560 1.560 0.000   0 1.560
JHXP69 24/07/2014 Put 11.990 0.325 0.325 0.000   0 0.325
JHXP79 24/07/2014 Call 12.230 1.375 1.375 0.000   0 1.375
JHXP89 24/07/2014 Put 12.230 0.390 0.390 0.000   0 0.390
JHXP99 24/07/2014 Call 12.480 1.195 1.195 0.000   0 1.195
JHXPK9 24/07/2014 Put 12.480 0.475 0.475 0.000   0 0.475
JHXPL9 24/07/2014 Call 12.720 1.035 1.035 0.000   0 1.035
JHXPM9 24/07/2014 Put 12.720 0.570 0.570 0.000   0 0.570
JHXPN9 24/07/2014 Call 12.970 0.885 0.885 0.000   0 0.885
JHXPO9 24/07/2014 Put 12.970 0.680 0.680 0.000   0 0.680
JHXPP9 24/07/2014 Call 13.210 0.755 0.755 0.000   0 0.755
JHXPQ9 24/07/2014 Put 13.210 0.800 0.800 0.000   0 0.800
JHXPR9 24/07/2014 Call 13.460 0.630 0.630 0.000   0 0.630
JHXPS9 24/07/2014 Put 13.460 0.935 0.935 0.000   0 0.935
JHXPT9 24/07/2014 Call 13.700 0.530 0.530 0.000   0 0.530
JHXPU9 24/07/2014 Put 13.700 1.085 1.085 0.000   0 1.085
JHXPV9 24/07/2014 Call 13.950 0.435 0.435 0.000   0 0.435
JHXPW9 24/07/2014 Put 13.950 1.250 1.250 0.000   0 1.250
JHXPX9 24/07/2014 Call 14.190 0.355 0.355 0.000   0 0.355
JHXPY9 24/07/2014 Put 14.190 1.420 1.420 0.000   0 1.420
JHXPZ9 24/07/2014 Call 14.440 0.290 0.290 0.000   0 0.290
JHXQ19 24/07/2014 Put 14.440 1.610 1.610 0.000   0 1.610
JHXQ29 24/07/2014 Call 14.680 0.235 0.235 0.000   0 0.235
JHXQ39 24/07/2014 Put 14.680 1.795 1.795 0.000   0 1.795
JHXQA9 24/07/2014 Call 15.170 0.155 0.155 0.000   0 0.155
JHXQB9 24/07/2014 Put 15.170 2.205 2.205 0.000   0 2.205
JHXQC9 24/07/2014 Call 15.660 0.100 0.100 0.000   0 0.100
JHXQD9 24/07/2014 Put 15.660 2.640 2.640 0.000   0 2.640
JHXQY9 24/07/2014 Call 16.150 0.065 0.065 0.000   0 0.065
JHXQZ9 24/07/2014 Put 16.150 3.090 3.090 0.000   0 3.090
JHXSZ9 24/07/2014 Call 16.640 0.045 0.045 0.000   0 0.045
JHXT19 24/07/2014 Put 16.640 3.555 3.555 0.000   0 3.555
JHXSX9 24/07/2014 Call 17.130 0.030 0.030 0.000   0 0.030
JHXSY9 24/07/2014 Put 17.130 4.025 4.025 0.000   0 4.025
JHXTW9 24/07/2014 Call 17.620 0.025 0.025 0.000   0 0.025
JHXTX9 24/07/2014 Put 17.620 4.505 4.505 0.000   0 4.505
JHXTY9 24/07/2014 Call 18.110 0.020 0.020 0.000   0 0.020
JHXTZ9 24/07/2014 Put 18.110 4.980 4.980 0.000   0 4.980
JHXUD9 24/07/2014 Call 18.590 0.015 0.015 0.000   0 0.015
JHXUE9 24/07/2014 Put 18.590 5.455 5.455 0.000   0 5.455
JHXVD9 28/08/2014 Call 11.250 2.225 2.225 0.000   0 2.225
JHXVE9 28/08/2014 Put 11.250 0.235 0.235 0.000   0 0.235
JHXV19 28/08/2014 Call 11.500 2.020 2.020 0.000   0 2.020
JHXV29 28/08/2014 Put 11.500 0.285 0.285 0.000   0 0.285
JHXRS9 28/08/2014 Call 11.740 1.830 1.830 0.000   0 1.830
JHXRT9 28/08/2014 Put 11.740 0.340 0.340 0.000   0 0.340
JHXRK9 28/08/2014 Call 11.990 1.640 1.640 0.000   0 1.640
JHXRL9 28/08/2014 Put 11.990 0.410 0.410 0.000   0 0.410
JHXS59 28/08/2014 Call 12.230 1.460 1.460 0.000   0 1.460
JHXS69 28/08/2014 Put 12.230 0.485 0.485 0.000   0 0.485
JHXRO9 28/08/2014 Call 12.480 1.290 1.290 0.000   0 1.290
JHXRP9 28/08/2014 Put 12.480 0.575 0.575 0.000   0 0.575
JHXR79 28/08/2014 Call 12.720 1.135 1.135 0.000   0 1.135
JHXR89 28/08/2014 Put 12.720 0.670 0.670 0.000   0 0.670
JHXRU9 28/08/2014 Call 12.970 0.985 0.985 0.000   0 0.985
JHXRV9 28/08/2014 Put 12.970 0.780 0.780 0.000   0 0.780
JHXRY9 28/08/2014 Call 13.210 0.860 0.860 0.000   0 0.860
JHXRZ9 28/08/2014 Put 13.210 0.900 0.900 0.000   0 0.900
JHXRG9 28/08/2014 Call 13.460 0.740 0.740 0.000   0 0.740
JHXRH9 28/08/2014 Put 13.460 1.035 1.035 0.000   0 1.035
JHXR99 28/08/2014 Call 13.700 0.640 0.640 0.000   0 0.640
JHXRF9 28/08/2014 Put 13.700 1.180 1.180 0.000   0 1.180
JHXS39 28/08/2014 Call 13.950 0.545 0.545 0.000   0 0.545
JHXS49 28/08/2014 Put 13.950 1.340 1.340 0.000   0 1.340
JHXS19 28/08/2014 Call 14.190 0.465 0.465 0.000   0 0.465
JHXS29 28/08/2014 Put 14.190 1.505 1.505 0.000   0 1.505
JHXRQ9 28/08/2014 Call 14.440 0.390 0.390 0.000   0 0.390
JHXRR9 28/08/2014 Put 14.440 1.685 1.685 0.000   0 1.685
JHXRI9 28/08/2014 Call 14.680 0.330 0.330 0.000   0 0.330
JHXRJ9 28/08/2014 Put 14.680 1.870 1.870 0.000   0 1.870
JHXRW9 28/08/2014 Call 15.170 0.230 0.230 0.000   0 0.230
JHXRX9 28/08/2014 Put 15.170 2.260 2.260 0.000   0 2.260
JHXRM9 28/08/2014 Call 15.660 0.160 0.160 0.000   0 0.160
JHXRN9 28/08/2014 Put 15.660 2.680 2.680 0.000   0 2.680
JHXT49 28/08/2014 Call 16.150 0.110 0.110 0.000   0 0.110
JHXT59 28/08/2014 Put 16.150 3.120 3.120 0.000   0 3.120
JHXT69 28/08/2014 Call 16.640 0.075 0.075 0.000   0 0.075
JHXT79 28/08/2014 Put 16.640 3.575 3.575 0.000   0 3.575
JHXT29 28/08/2014 Call 17.130 0.050 0.050 0.000   0 0.050
JHXT39 28/08/2014 Put 17.130 4.040 4.040 0.000   0 4.040
JHXU39 28/08/2014 Call 17.620 0.035 0.035 0.000   0 0.035
JHXU49 28/08/2014 Put 17.620 4.510 4.510 0.000   0 4.510
JHXU19 28/08/2014 Call 18.110 0.030 0.030 0.000   0 0.030
JHXU29 28/08/2014 Put 18.110 4.985 4.985 0.000   0 4.985
JHXUF9 28/08/2014 Call 18.590 0.020 0.020 0.000   0 0.020
JHXUG9 28/08/2014 Put 18.590 5.460 5.460 0.000   0 5.460
JHXFR8 25/09/2014 Call 6.190 7.090 7.090 0.000   0 7.090
JHXFS8 25/09/2014 Put 6.190 0.004 0.004 0.000   0 0.004
JHXFP8 25/09/2014 Call 6.650 6.635 6.635 0.000   0 6.635
JHXFQ8 25/09/2014 Put 6.650 0.009 0.009 0.000   0 0.009
JHXFT8 25/09/2014 Call 7.130 6.160 6.160 0.000   0 6.160
JHXFU8 25/09/2014 Put 7.130 0.015 0.015 0.000   0 0.015
JHXFV8 25/09/2014 Call 7.610 5.680 5.680 0.000   0 5.680
JHXFW8 25/09/2014 Put 7.610 0.025 0.025 0.000   0 0.025
JHXFF8 25/09/2014 Call 8.080 5.220 5.220 0.000   0 5.220
JHXFG8 25/09/2014 Put 8.080 0.035 0.035 0.000   0 0.035
JHXFL8 25/09/2014 Call 8.560 4.745 4.745 0.000   0 4.745
JHXFM8 25/09/2014 Put 8.560 0.045 0.045 0.000   0 0.045
JHXYM8 25/09/2014 Call 8.800 4.510 4.510 0.000   0 4.510
JHXYN8 25/09/2014 Put 8.800 0.055 0.055 0.000   0 0.055
JHXFH8 25/09/2014 Call 9.030 4.285 4.285 0.000   0 4.285
JHXFI8 25/09/2014 Put 9.030 0.065 0.065 0.000   0 0.065
JHXYG8 25/09/2014 Call 9.280 4.040 4.040 0.000   0 4.040
JHXYH8 25/09/2014 Put 9.280 0.075 0.075 0.000   0 0.075
JHXFN8 25/09/2014 Call 9.510 3.820 3.820 0.000   0 3.820
JHXFO8 25/09/2014 Put 9.510 0.090 0.090 0.000   0 0.090
JHXYS8 25/09/2014 Call 9.750 3.595 3.595 0.000   0 3.595
JHXYT8 25/09/2014 Put 9.750 0.105 0.105 0.000   0 0.105
JHXFJ8 25/09/2014 Call 9.990 3.370 3.370 0.000   0 3.370
JHXFK8 25/09/2014 Put 9.990 0.125 0.125 0.000   0 0.125
JHXYK8 25/09/2014 Call 10.230 3.155 3.155 0.000   0 3.155
JHXYL8 25/09/2014 Put 10.230 0.155 0.155 0.000   0 0.155
JHXFY8 25/09/2014 Call 10.460 2.945 2.945 0.000   0 2.945
JHXFZ8 25/09/2014 Put 10.460 0.180 0.180 0.000   0 0.180
JHXYO8 25/09/2014 Call 10.700 2.735 2.735 0.000   0 2.735
JHXYP8 25/09/2014 Put 10.700 0.220 0.220 0.000   0 0.220
JHXGX8 25/09/2014 Call 10.940 2.530 2.530 0.000   0 2.530
JHXGY8 25/09/2014 Put 10.940 0.255 0.255 0.000   0 0.255
JHXYI8 25/09/2014 Call 11.180 2.330 2.330 0.000   0 2.330
JHXYJ8 25/09/2014 Put 11.180 0.305 0.305 0.000   0 0.305
JHXNP8 25/09/2014 Call 11.410 2.145 2.145 0.000   0 2.145
JHXNQ8 25/09/2014 Put 11.410 0.355 0.355 0.000   0 0.355
JHXYU8 25/09/2014 Call 11.660 1.955 1.955 0.000   0 1.955
JHXYV8 25/09/2014 Put 11.660 0.415 0.415 0.000   0 0.415
JHXRM8 25/09/2014 Call 11.890 1.785 1.785 0.000   0 1.785
JHXRN8 25/09/2014 Put 11.890 0.480 0.480 0.000   0 0.480
JHXYQ8 25/09/2014 Call 12.130 1.615 1.615 0.000   0 1.615
JHXYR8 25/09/2014 Put 12.130 0.550 0.550 0.000   0 0.550
JHXV48 25/09/2014 Call 12.370 1.455 1.455 0.000   0 1.455
JHXV58 25/09/2014 Put 12.370 0.635 0.635 0.000   0 0.635
JHXEV9 25/09/2014 Call 12.610 1.305 1.305 0.000   0 1.305
JHXEW9 25/09/2014 Put 12.610 0.725 0.725 0.000   0 0.725
JHXEX9 25/09/2014 Call 12.840 1.175 1.175 0.000   0 1.175
JHXEY9 25/09/2014 Put 12.840 0.825 0.825 0.000   0 0.825
JHXEZ9 25/09/2014 Call 13.070 1.045 1.045 0.000   0 1.045
JHXF19 25/09/2014 Put 13.070 0.930 0.930 0.000   0 0.930
JHXF29 25/09/2014 Call 13.320 0.925 0.925 0.000   0 0.925
JHXF39 25/09/2014 Put 13.320 1.055 1.055 0.000   0 1.055
JHXGU9 25/09/2014 Call 13.550 0.815 0.815 0.000   0 0.815
JHXGV9 25/09/2014 Put 13.550 1.180 1.180 0.000   0 1.180
JHXI39 25/09/2014 Call 13.790 0.720 0.720 0.000   0 0.720
JHXI49 25/09/2014 Put 13.790 1.320 1.320 0.000   0 1.320
JHXJT9 25/09/2014 Call 14.030 0.625 0.625 0.000   0 0.625
JHXJU9 25/09/2014 Put 14.030 1.465 1.465 0.000   0 1.465
JHXLN9 25/09/2014 Call 14.270 0.545 0.545 0.000   0 0.545
JHXLO9 25/09/2014 Put 14.270 1.630 1.630 0.000   0 1.630
JHXMF9 25/09/2014 Call 14.750 0.410 0.410 0.000   0 0.410
JHXMG9 25/09/2014 Put 14.750 1.975 1.975 0.000   0 1.975
JHXMZ9 25/09/2014 Call 15.220 0.300 0.300 0.000   0 0.300
JHXN19 25/09/2014 Put 15.220 2.340 2.340 0.000   0 2.340
JHXN29 25/09/2014 Call 15.700 0.215 0.215 0.000   0 0.215
JHXN39 25/09/2014 Put 15.700 2.745 2.745 0.000   0 2.745
JHXQI9 25/09/2014 Call 16.170 0.155 0.155 0.000   0 0.155
JHXQJ9 25/09/2014 Put 16.170 3.160 3.160 0.000   0 3.160
JHXTA9 25/09/2014 Call 16.650 0.105 0.105 0.000   0 0.105
JHXTB9 25/09/2014 Put 16.650 3.600 3.600 0.000   0 3.600
JHXT89 25/09/2014 Call 17.130 0.075 0.075 0.000   0 0.075
JHXT99 25/09/2014 Put 17.130 4.050 4.050 0.000   0 4.050
JHXTC9 25/09/2014 Call 17.600 0.050 0.050 0.000   0 0.050
JHXTD9 25/09/2014 Put 17.600 4.500 4.500 0.000   0 4.500
JHXU59 25/09/2014 Call 18.080 0.035 0.035 0.000   0 0.035
JHXU69 25/09/2014 Put 18.080 4.960 4.960 0.000   0 4.960
JHXUH9 18/12/2014 Call 0.010 13.170 13.170 0.000   0 13.170
JHXV87 18/12/2014 Call 4.760 8.515 8.515 0.000   0 8.515
JHXV97 18/12/2014 Put 4.760 0.002 0.002 0.000   0 0.002
JHXUZ7 18/12/2014 Call 5.240 8.035 8.035 0.000   0 8.035
JHXV17 18/12/2014 Put 5.240 0.004 0.004 0.000   0 0.004
JHXVA7 18/12/2014 Call 5.710 7.570 7.570 0.000   0 7.570
JHXVB7 18/12/2014 Put 5.710 0.009 0.009 0.000   0 0.009
JHXV27 18/12/2014 Call 6.190 7.090 7.090 0.000   0 7.090
JHXV37 18/12/2014 Put 6.190 0.015 0.015 0.000   0 0.015
JHXVG7 18/12/2014 Call 6.650 6.635 6.635 0.000   0 6.635
JHXVH7 18/12/2014 Put 6.650 0.025 0.025 0.000   0 0.025
JHXV47 18/12/2014 Call 7.130 6.160 6.160 0.000   0 6.160
JHXV57 18/12/2014 Put 7.130 0.035 0.035 0.000   0 0.035
JHXVC7 18/12/2014 Call 7.610 5.685 5.685 0.000   0 5.685
JHXVD7 18/12/2014 Put 7.610 0.050 0.050 0.000   0 0.050
JHXV67 18/12/2014 Call 8.080 5.225 5.225 0.000   0 5.225
JHXV77 18/12/2014 Put 8.080 0.070 0.070 0.000   0 0.070
JHXVE7 18/12/2014 Call 8.560 4.765 4.765 0.000   0 4.765
JHXVF7 18/12/2014 Put 8.560 0.095 0.095 0.000   0 0.095
JHXWB7 18/12/2014 Call 9.030 4.320 4.320 0.000   0 4.320
JHXWC7 18/12/2014 Put 9.030 0.130 0.130 0.000   0 0.130
JHXX47 18/12/2014 Call 9.510 3.875 3.875 0.000   0 3.875
JHXX57 18/12/2014 Put 9.510 0.175 0.175 0.000   0 0.175
JHXZS7 18/12/2014 Call 9.990 3.445 3.445 0.000   0 3.445
JHXZT7 18/12/2014 Put 9.990 0.230 0.230 0.000   0 0.230
JHXE68 18/12/2014 Call 10.460 3.045 3.045 0.000   0 3.045
JHXE78 18/12/2014 Put 10.460 0.305 0.305 0.000   0 0.305
JHXK49 18/12/2014 Call 10.700 2.850 2.850 0.000   0 2.850
JHXK59 18/12/2014 Put 10.700 0.350 0.350 0.000   0 0.350
JHXGZ8 18/12/2014 Call 10.940 2.655 2.655 0.000   0 2.655
JHXI18 18/12/2014 Put 10.940 0.400 0.400 0.000   0 0.400
JHXKC9 18/12/2014 Call 11.180 2.470 2.470 0.000   0 2.470
JHXKD9 18/12/2014 Put 11.180 0.455 0.455 0.000   0 0.455
JHXNR8 18/12/2014 Call 11.410 2.300 2.300 0.000   0 2.300
JHXNS8 18/12/2014 Put 11.410 0.520 0.520 0.000   0 0.520
JHXK69 18/12/2014 Call 11.660 2.120 2.120 0.000   0 2.120
JHXK79 18/12/2014 Put 11.660 0.590 0.590 0.000   0 0.590
JHXRO8 18/12/2014 Call 11.890 1.965 1.965 0.000   0 1.965
JHXRP8 18/12/2014 Put 11.890 0.665 0.665 0.000   0 0.665
JHXKE9 18/12/2014 Call 12.130 1.805 1.805 0.000   0 1.805
JHXKF9 18/12/2014 Put 12.130 0.745 0.745 0.000   0 0.745
JHXV68 18/12/2014 Call 12.370 1.655 1.655 0.000   0 1.655
JHXV78 18/12/2014 Put 12.370 0.835 0.835 0.000   0 0.835
JHXK89 18/12/2014 Call 12.610 1.515 1.515 0.000   0 1.515
JHXK99 18/12/2014 Put 12.610 0.935 0.935 0.000   0 0.935
JHXF69 18/12/2014 Call 12.840 1.385 1.385 0.000   0 1.385
JHXF79 18/12/2014 Put 12.840 1.035 1.035 0.000   0 1.035
JHXKG9 18/12/2014 Call 13.070 1.265 1.265 0.000   0 1.265
JHXKH9 18/12/2014 Put 13.070 1.145 1.145 0.000   0 1.145
JHXF89 18/12/2014 Call 13.320 1.145 1.145 0.000   0 1.145
JHXF99 18/12/2014 Put 13.320 1.270 1.270 0.000   0 1.270
JHXKA9 18/12/2014 Call 13.550 1.035 1.035 0.000   0 1.035
JHXKB9 18/12/2014 Put 13.550 1.390 1.390 0.000   0 1.390
JHXF49 18/12/2014 Call 13.790 0.935 0.935 0.000   0 0.935
JHXF59 18/12/2014 Put 13.790 1.530 1.530 0.000   0 1.530
JHXL19 18/12/2014 Call 14.030 0.840 0.840 0.000   0 0.840
JHXL29 18/12/2014 Put 14.030 1.670 1.670 0.000   0 1.670
JHXJF9 18/12/2014 Call 14.270 0.750 0.750 0.000   0 0.750
JHXJG9 18/12/2014 Put 14.270 1.825 1.825 0.000   0 1.825
JHXMH9 18/12/2014 Call 14.750 0.595 0.595 0.000   0 0.595
JHXMI9 18/12/2014 Put 14.750 2.150 2.150 0.000   0 2.150
JHXN49 18/12/2014 Call 15.220 0.475 0.475 0.000   0 0.475
JHXN59 18/12/2014 Put 15.220 2.495 2.495 0.000   0 2.495
JHXN69 18/12/2014 Call 15.700 0.370 0.370 0.000   0 0.370
JHXN79 18/12/2014 Put 15.700 2.870 2.870 0.000   0 2.870
JHXQK9 18/12/2014 Call 16.170 0.290 0.290 0.000   0 0.290
JHXQL9 18/12/2014 Put 16.170 3.260 3.260 0.000   0 3.260
JHXTE9 18/12/2014 Call 16.650 0.220 0.220 0.000   0 0.220
JHXTF9 18/12/2014 Put 16.650 3.675 3.675 0.000   0 3.675
JHXTG9 18/12/2014 Call 17.130 0.170 0.170 0.000   0 0.170
JHXTH9 18/12/2014 Put 17.130 4.110 4.110 0.000   0 4.110
JHXTI9 18/12/2014 Call 17.600 0.130 0.130 0.000   0 0.130
JHXTJ9 18/12/2014 Put 17.600 4.540 4.540 0.000   0 4.540
JHXU79 18/12/2014 Call 18.080 0.095 0.095 0.000   0 0.095
JHXU89 18/12/2014 Put 18.080 4.990 4.990 0.000   0 4.990
JHXSY8 26/03/2015 Call 6.650 6.635 6.635 0.000   0 6.635
JHXSZ8 26/03/2015 Put 6.650 0.035 0.035 0.000   0 0.035
JHXSW8 26/03/2015 Call 7.130 6.160 6.160 0.000   0 6.160
JHXSX8 26/03/2015 Put 7.130 0.050 0.050 0.000   0 0.050
JHXSP8 26/03/2015 Call 7.610 5.685 5.685 0.000   0 5.685
JHXSQ8 26/03/2015 Put 7.610 0.070 0.070 0.000   0 0.070
JHXSN8 26/03/2015 Call 8.080 5.235 5.235 0.000   0 5.235
JHXSO8 26/03/2015 Put 8.080 0.095 0.095 0.000   0 0.095
JHXSD8 26/03/2015 Call 8.560 4.785 4.785 0.000   0 4.785
JHXSE8 26/03/2015 Put 8.560 0.130 0.130 0.000   0 0.130
JHXSL8 26/03/2015 Call 9.030 4.360 4.360 0.000   0 4.360
JHXSM8 26/03/2015 Put 9.030 0.175 0.175 0.000   0 0.175
JHXSF8 26/03/2015 Call 9.510 3.940 3.940 0.000   0 3.940
JHXSG8 26/03/2015 Put 9.510 0.230 0.230 0.000   0 0.230
JHXS98 26/03/2015 Call 9.990 3.545 3.545 0.000   0 3.545
JHXSA8 26/03/2015 Put 9.990 0.305 0.305 0.000   0 0.305
JHXSH8 26/03/2015 Call 10.460 3.170 3.170 0.000   0 3.170
JHXSI8 26/03/2015 Put 10.460 0.395 0.395 0.000   0 0.395
JHXSB8 26/03/2015 Call 10.940 2.805 2.805 0.000   0 2.805
JHXSC8 26/03/2015 Put 10.940 0.505 0.505 0.000   0 0.505
JHXSJ8 26/03/2015 Call 11.410 2.470 2.470 0.000   0 2.470
JHXSK8 26/03/2015 Put 11.410 0.635 0.635 0.000   0 0.635
JHXV39 26/03/2015 Call 11.660 2.300 2.300 0.000   0 2.300
JHXV49 26/03/2015 Put 11.660 0.710 0.710 0.000   0 0.710
JHXU58 26/03/2015 Call 11.890 2.155 2.155 0.000   0 2.155
JHXU68 26/03/2015 Put 11.890 0.795 0.795 0.000   0 0.795
JHXUY9 26/03/2015 Call 12.130 2.005 2.005 0.000   0 2.005
JHXUZ9 26/03/2015 Put 12.130 0.880 0.880 0.000   0 0.880
JHXV88 26/03/2015 Call 12.370 1.870 1.870 0.000   0 1.870
JHXV98 26/03/2015 Put 12.370 0.975 0.975 0.000   0 0.975
JHXUI9 26/03/2015 Call 12.610 1.740 1.740 0.000   0 1.740
JHXUJ9 26/03/2015 Put 12.610 1.080 1.080 0.000   0 1.080
JHXFH9 26/03/2015 Call 12.840 1.615 1.615 0.000   0 1.615
JHXFI9 26/03/2015 Put 12.840 1.180 1.180 0.000   0 1.180
JHXUQ9 26/03/2015 Call 13.070 1.500 1.500 0.000   0 1.500
JHXUR9 26/03/2015 Put 13.070 1.290 1.290 0.000   0 1.290
JHXFF9 26/03/2015 Call 13.320 1.380 1.380 0.000   0 1.380
JHXFG9 26/03/2015 Put 13.320 1.420 1.420 0.000   0 1.420
JHXUU9 26/03/2015 Call 13.550 1.270 1.270 0.000   0 1.270
JHXUV9 26/03/2015 Put 13.550 1.535 1.535 0.000   0 1.535
JHXFJ9 26/03/2015 Call 13.790 1.170 1.170 0.000   0 1.170
JHXFK9 26/03/2015 Put 13.790 1.670 1.670 0.000   0 1.670
JHXUM9 26/03/2015 Call 14.030 1.070 1.070 0.000   0 1.070
JHXUN9 26/03/2015 Put 14.030 1.810 1.810 0.000   0 1.810
JHXJH9 26/03/2015 Call 14.270 0.975 0.975 0.000   0 0.975
JHXJI9 26/03/2015 Put 14.270 1.955 1.955 0.000   0 1.955
JHXUK9 26/03/2015 Call 14.750 0.815 0.815 0.000   0 0.815
JHXUL9 26/03/2015 Put 14.750 2.265 2.265 0.000   0 2.265
JHXLP9 26/03/2015 Call 15.220 0.675 0.675 0.000   0 0.675
JHXLQ9 26/03/2015 Put 15.220 2.595 2.595 0.000   0 2.595
JHXUS9 26/03/2015 Call 15.700 0.560 0.560 0.000   0 0.560
JHXUT9 26/03/2015 Put 15.700 2.960 2.960 0.000   0 2.960
JHXN89 26/03/2015 Call 16.170 0.460 0.460 0.000   0 0.460
JHXN99 26/03/2015 Put 16.170 3.335 3.335 0.000   0 3.335
JHXUO9 26/03/2015 Call 16.650 0.370 0.370 0.000   0 0.370
JHXUP9 26/03/2015 Put 16.650 3.730 3.730 0.000   0 3.730
JHXR19 26/03/2015 Call 17.130 0.300 0.300 0.000   0 0.300
JHXR29 26/03/2015 Put 17.130 4.140 4.140 0.000   0 4.140
JHXUW9 26/03/2015 Call 17.600 0.240 0.240 0.000   0 0.240
JHXUX9 26/03/2015 Put 17.600 4.550 4.550 0.000   0 4.550
JHXXT7 25/06/2015 Call 5.240 8.035 8.035 0.000   0 8.035
JHXXU7 25/06/2015 Put 5.240 0.005 0.005 0.000   0 0.005
JHXY37 25/06/2015 Call 5.710 7.570 7.570 0.000   0 7.570
JHXY47 25/06/2015 Put 5.710 0.010 0.010 0.000   0 0.010
JHXXY7 25/06/2015 Call 6.190 7.090 7.090 0.000   0 7.090
JHXXZ7 25/06/2015 Put 6.190 0.020 0.020 0.000   0 0.020
JHXXL7 25/06/2015 Call 6.650 6.635 6.635 0.000   0 6.635
JHXXM7 25/06/2015 Put 6.650 0.030 0.030 0.000   0 0.030
JHXY17 25/06/2015 Call 7.130 6.160 6.160 0.000   0 6.160
JHXY27 25/06/2015 Put 7.130 0.050 0.050 0.000   0 0.050
JHXXN7 25/06/2015 Call 7.610 5.690 5.690 0.000   0 5.690
JHXXO7 25/06/2015 Put 7.610 0.080 0.080 0.000   0 0.080
JHXXP7 25/06/2015 Call 8.080 5.240 5.240 0.000   0 5.240
JHXXQ7 25/06/2015 Put 8.080 0.115 0.115 0.000   0 0.115
JHXXV7 25/06/2015 Call 8.560 4.800 4.800 0.000   0 4.800
JHXXW7 25/06/2015 Put 8.560 0.160 0.160 0.000   0 0.160
JHXXR7 25/06/2015 Call 9.030 4.390 4.390 0.000   0 4.390
JHXXS7 25/06/2015 Put 9.030 0.225 0.225 0.000   0 0.225
JHXYM7 25/06/2015 Call 9.510 3.990 3.990 0.000   0 3.990
JHXYN7 25/06/2015 Put 9.510 0.300 0.300 0.000   0 0.300
JHXZU7 25/06/2015 Call 9.990 3.605 3.605 0.000   0 3.605
JHXZV7 25/06/2015 Put 9.990 0.390 0.390 0.000   0 0.390
JHXE88 25/06/2015 Call 10.460 3.255 3.255 0.000   0 3.255
JHXE98 25/06/2015 Put 10.460 0.500 0.500 0.000   0 0.500
JHXI28 25/06/2015 Call 10.940 2.915 2.915 0.000   0 2.915
JHXI38 25/06/2015 Put 10.940 0.630 0.630 0.000   0 0.630
JHXNT8 25/06/2015 Call 11.410 2.595 2.595 0.000   0 2.595
JHXNU8 25/06/2015 Put 11.410 0.770 0.770 0.000   0 0.770
JHXRQ8 25/06/2015 Call 11.890 2.300 2.300 0.000   0 2.300
JHXRR8 25/06/2015 Put 11.890 0.945 0.945 0.000   0 0.945
JHXVA8 25/06/2015 Call 12.370 2.020 2.020 0.000   0 2.020
JHXVB8 25/06/2015 Put 12.370 1.135 1.135 0.000   0 1.135
JHXFL9 25/06/2015 Call 12.840 1.770 1.770 0.000   0 1.770
JHXFM9 25/06/2015 Put 12.840 1.340 1.340 0.000   0 1.340
JHXFP9 25/06/2015 Call 13.320 1.540 1.540 0.000   0 1.540
JHXFQ9 25/06/2015 Put 13.320 1.580 1.580 0.000   0 1.580
JHXFN9 25/06/2015 Call 13.790 1.325 1.325 0.000   0 1.325
JHXFO9 25/06/2015 Put 13.790 1.830 1.830 0.000   0 1.830
JHXJJ9 25/06/2015 Call 14.270 1.140 1.140 0.000   0 1.140
JHXJK9 25/06/2015 Put 14.270 2.110 2.110 0.000   0 2.110
JHXLR9 25/06/2015 Call 15.220 0.815 0.815 0.000   0 0.815
JHXLS9 25/06/2015 Put 15.220 2.725 2.725 0.000   0 2.725
JHXNK9 25/06/2015 Call 16.170 0.565 0.565 0.000   0 0.565
JHXNL9 25/06/2015 Put 16.170 3.415 3.415 0.000   0 3.415
JHXR39 25/06/2015 Call 17.130 0.385 0.385 0.000   0 0.385
JHXR49 25/06/2015 Put 17.130 4.195 4.195 0.000   0 4.195
JHXZ68 24/09/2015 Call 8.320 5.045 5.045 0.000   0 5.045
JHXZ78 24/09/2015 Put 8.320 0.235 0.235 0.000   0 0.235
JHXZE8 24/09/2015 Call 8.810 4.610 4.610 0.000   0 4.610
JHXZF8 24/09/2015 Put 8.810 0.300 0.300 0.000   0 0.300
JHXZ88 24/09/2015 Call 9.300 4.200 4.200 0.000   0 4.200
JHXZ98 24/09/2015 Put 9.300 0.375 0.375 0.000   0 0.375
JHXZC8 24/09/2015 Call 9.790 3.805 3.805 0.000   0 3.805
JHXZD8 24/09/2015 Put 9.790 0.475 0.475 0.000   0 0.475
JHXZ28 24/09/2015 Call 10.280 3.430 3.430 0.000   0 3.430
JHXZ38 24/09/2015 Put 10.280 0.585 0.585 0.000   0 0.585
JHXYW8 24/09/2015 Call 10.770 3.075 3.075 0.000   0 3.075
JHXYX8 24/09/2015 Put 10.770 0.720 0.720 0.000   0 0.720
JHXZ48 24/09/2015 Call 11.250 2.745 2.745 0.000   0 2.745
JHXZ58 24/09/2015 Put 11.250 0.870 0.870 0.000   0 0.870
JHXZA8 24/09/2015 Call 11.740 2.435 2.435 0.000   0 2.435
JHXZB8 24/09/2015 Put 11.740 1.045 1.045 0.000   0 1.045
JHXYZ8 24/09/2015 Call 12.230 2.150 2.150 0.000   0 2.150
JHXZ18 24/09/2015 Put 12.230 1.245 1.245 0.000   0 1.245
JHXZY8 24/09/2015 Call 12.720 1.875 1.875 0.000   0 1.875
JHXB19 24/09/2015 Put 12.720 1.455 1.455 0.000   0 1.455
JHXFT9 24/09/2015 Call 13.210 1.640 1.640 0.000   0 1.640
JHXFU9 24/09/2015 Put 13.210 1.705 1.705 0.000   0 1.705
JHXFR9 24/09/2015 Call 13.700 1.415 1.415 0.000   0 1.415
JHXFS9 24/09/2015 Put 13.700 1.965 1.965 0.000   0 1.965
JHXI59 24/09/2015 Call 14.190 1.215 1.215 0.000   0 1.215
JHXI69 24/09/2015 Put 14.190 2.250 2.250 0.000   0 2.250
JHXLT9 24/09/2015 Call 14.680 1.040 1.040 0.000   0 1.040
JHXLU9 24/09/2015 Put 14.680 2.555 2.555 0.000   0 2.555
JHXNM9 24/09/2015 Call 15.660 0.745 0.745 0.000   0 0.745
JHXNN9 24/09/2015 Put 15.660 3.220 3.220 0.000   0 3.220
JHXQM9 24/09/2015 Call 16.640 0.520 0.520 0.000   0 0.520
JHXQN9 24/09/2015 Put 16.640 3.955 3.955 0.000   0 3.955
JHXLW8 17/12/2015 Call 6.650 6.635 6.635 0.000   0 6.635
JHXLX8 17/12/2015 Put 6.650 0.070 0.070 0.000   0 0.070
JHXLA8 17/12/2015 Call 7.130 6.160 6.160 0.000   0 6.160
JHXLB8 17/12/2015 Put 7.130 0.100 0.100 0.000   0 0.100
JHXLK8 17/12/2015 Call 7.610 5.690 5.690 0.000   0 5.690
JHXLL8 17/12/2015 Put 7.610 0.150 0.150 0.000   0 0.150
JHXLC8 17/12/2015 Call 8.080 5.250 5.250 0.000   0 5.250
JHXLD8 17/12/2015 Put 8.080 0.205 0.205 0.000   0 0.205
JHXLQ8 17/12/2015 Call 8.560 4.825 4.825 0.000   0 4.825
JHXLR8 17/12/2015 Put 8.560 0.275 0.275 0.000   0 0.275
JHXLG8 17/12/2015 Call 9.030 4.430 4.430 0.000   0 4.430
JHXLH8 17/12/2015 Put 9.030 0.360 0.360 0.000   0 0.360
JHXLO8 17/12/2015 Call 9.510 4.045 4.045 0.000   0 4.045
JHXLP8 17/12/2015 Put 9.510 0.460 0.460 0.000   0 0.460
JHXLI8 17/12/2015 Call 9.990 3.685 3.685 0.000   0 3.685
JHXLJ8 17/12/2015 Put 9.990 0.575 0.575 0.000   0 0.575
JHXLM8 17/12/2015 Call 10.460 3.350 3.350 0.000   0 3.350
JHXLN8 17/12/2015 Put 10.460 0.715 0.715 0.000   0 0.715
JHXLE8 17/12/2015 Call 10.940 3.025 3.025 0.000   0 3.025
JHXLF8 17/12/2015 Put 10.940 0.865 0.865 0.000   0 0.865
JHXNV8 17/12/2015 Call 11.410 2.730 2.730 0.000   0 2.730
JHXNW8 17/12/2015 Put 11.410 1.035 1.035 0.000   0 1.035
JHXRS8 17/12/2015 Call 11.890 2.445 2.445 0.000   0 2.445
JHXRT8 17/12/2015 Put 11.890 1.225 1.225 0.000   0 1.225
JHXVC8 17/12/2015 Call 12.370 2.190 2.190 0.000   0 2.190
JHXVD8 17/12/2015 Put 12.370 1.435 1.435 0.000   0 1.435
JHXFX9 17/12/2015 Call 12.840 1.950 1.950 0.000   0 1.950
JHXFY9 17/12/2015 Put 12.840 1.660 1.660 0.000   0 1.660
JHXFV9 17/12/2015 Call 13.320 1.730 1.730 0.000   0 1.730
JHXFW9 17/12/2015 Put 13.320 1.905 1.905 0.000   0 1.905
JHXFZ9 17/12/2015 Call 13.790 1.530 1.530 0.000   0 1.530
JHXG19 17/12/2015 Put 13.790 2.165 2.165 0.000   0 2.165
JHXJL9 17/12/2015 Call 14.270 1.345 1.345 0.000   0 1.345
JHXJM9 17/12/2015 Put 14.270 2.445 2.445 0.000   0 2.445
JHXLW9 17/12/2015 Call 15.220 1.030 1.030 0.000   0 1.030
JHXLX9 17/12/2015 Put 15.220 3.050 3.050 0.000   0 3.050
JHXNO9 17/12/2015 Call 16.170 0.775 0.775 0.000   0 0.775
JHXNP9 17/12/2015 Put 16.170 3.715 3.715 0.000   0 3.715
JHXR59 17/12/2015 Call 17.130 0.570 0.570 0.000   0 0.570
JHXR69 17/12/2015 Put 17.130 4.440 4.440 0.000   0 4.440
JHXZU8 23/06/2016 Call 8.320 5.125 5.125 0.000   0 5.125
JHXZV8 23/06/2016 Put 8.320 0.385 0.385 0.000   0 0.385
JHXZK8 23/06/2016 Call 8.810 4.725 4.725 0.000   0 4.725
JHXZL8 23/06/2016 Put 8.810 0.470 0.470 0.000   0 0.470
JHXZW8 23/06/2016 Call 9.300 4.345 4.345 0.000   0 4.345
JHXZX8 23/06/2016 Put 9.300 0.575 0.575 0.000   0 0.575
JHXZO8 23/06/2016 Call 9.790 3.980 3.980 0.000   0 3.980
JHXZP8 23/06/2016 Put 9.790 0.690 0.690 0.000   0 0.690
JHXZI8 23/06/2016 Call 10.280 3.645 3.645 0.000   0 3.645
JHXZJ8 23/06/2016 Put 10.280 0.825 0.825 0.000   0 0.825
JHXZQ8 23/06/2016 Call 10.770 3.320 3.320 0.000   0 3.320
JHXZR8 23/06/2016 Put 10.770 0.975 0.975 0.000   0 0.975
JHXZG8 23/06/2016 Call 11.250 3.030 3.030 0.000   0 3.030
JHXZH8 23/06/2016 Put 11.250 1.145 1.145 0.000   0 1.145
JHXZS8 23/06/2016 Call 11.740 2.740 2.740 0.000   0 2.740
JHXZT8 23/06/2016 Put 11.740 1.330 1.330 0.000   0 1.330
JHXZM8 23/06/2016 Call 12.230 2.485 2.485 0.000   0 2.485
JHXZN8 23/06/2016 Put 12.230 1.535 1.535 0.000   0 1.535
JHXB29 23/06/2016 Call 12.720 2.235 2.235 0.000   0 2.235
JHXB39 23/06/2016 Put 12.720 1.755 1.755 0.000   0 1.755
JHXG29 23/06/2016 Call 13.210 2.015 2.015 0.000   0 2.015
JHXG39 23/06/2016 Put 13.210 2.000 2.000 0.000   0 2.000
JHXG49 23/06/2016 Call 13.700 1.795 1.795 0.000   0 1.795
JHXG59 23/06/2016 Put 13.700 2.255 2.255 0.000   0 2.255
JHXI79 23/06/2016 Call 14.190 1.610 1.610 0.000   0 1.610
JHXI89 23/06/2016 Put 14.190 2.535 2.535 0.000   0 2.535
JHXLY9 23/06/2016 Call 14.680 1.425 1.425 0.000   0 1.425
JHXLZ9 23/06/2016 Put 14.680 2.825 2.825 0.000   0 2.825
JHXNQ9 23/06/2016 Call 15.660 1.115 1.115 0.000   0 1.115
JHXNR9 23/06/2016 Put 15.660 3.460 3.460 0.000   0 3.460
JHXQO9 23/06/2016 Call 16.640 0.865 0.865 0.000   0 0.865
JHXQP9 23/06/2016 Put 16.640 4.155 4.155 0.000   0 4.155
JHXKU9 22/12/2016 Call 10.280 3.640 3.640 0.000   0 3.640
JHXKV9 22/12/2016 Put 10.280 1.005 1.005 0.000   0 1.005
JHXKK9 22/12/2016 Call 10.770 3.330 3.330 0.000   0 3.330
JHXKL9 22/12/2016 Put 10.770 1.170 1.170 0.000   0 1.170
JHXKS9 22/12/2016 Call 11.250 3.040 3.040 0.000   0 3.040
JHXKT9 22/12/2016 Put 11.250 1.345 1.345 0.000   0 1.345
JHXKI9 22/12/2016 Call 11.740 2.770 2.770 0.000   0 2.770
JHXKJ9 22/12/2016 Put 11.740 1.550 1.550 0.000   0 1.550
JHXKO9 22/12/2016 Call 12.230 2.515 2.515 0.000   0 2.515
JHXKP9 22/12/2016 Put 12.230 1.755 1.755 0.000   0 1.755
JHXKY9 22/12/2016 Call 12.720 2.285 2.285 0.000   0 2.285
JHXKZ9 22/12/2016 Put 12.720 1.990 1.990 0.000   0 1.990
JHXKQ9 22/12/2016 Call 13.210 2.060 2.060 0.000   0 2.060
JHXKR9 22/12/2016 Put 13.210 2.230 2.230 0.000   0 2.230
JHXKW9 22/12/2016 Call 13.700 1.855 1.855 0.000   0 1.855
JHXKX9 22/12/2016 Put 13.700 2.490 2.490 0.000   0 2.490
JHXKM9 22/12/2016 Call 14.190 1.670 1.670 0.000   0 1.670
JHXKN9 22/12/2016 Put 14.190 2.760 2.760 0.000   0 2.760
JHXM19 22/12/2016 Call 14.680 1.495 1.495 0.000   0 1.495
JHXM29 22/12/2016 Put 14.680 3.040 3.040 0.000   0 3.040
JHXNS9 22/12/2016 Call 15.660 1.195 1.195 0.000   0 1.195
JHXNT9 22/12/2016 Put 15.660 3.650 3.650 0.000   0 3.650
JHXQQ9 22/12/2016 Call 16.640 0.945 0.945 0.000   0 0.945
JHXQR9 22/12/2016 Put 16.640 4.315 4.315 0.000   0 4.315

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.