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 10.315 Down -0.275 10.310 10.320 10.600 10.620 10.150 464,827 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
JHXR28 30/05/2013 Call 0.010 10.250 10.250 0.000   0 10.590
JHXK38 30/05/2013 Call 7.250 3.010 3.010 0.000   0 3.345
JHXJY8 30/05/2013 Call 7.500 2.760 2.760 0.000   0 3.095
JHXKD8 30/05/2013 Call 7.750 2.510 2.510 0.000   0 2.845
JHXKJ8 30/05/2013 Call 8.000 2.260 2.260 0.000   0 2.595
JHXK78 30/05/2013 Call 8.250 2.010 2.010 0.000   428 2.345
JHXJW8 30/05/2013 Call 8.500 1.760 1.760 0.000   60 2.095
JHXKP8 30/05/2013 Call 8.750 1.485 1.665 0.000   60 1.845
JHXK58 30/05/2013 Call 9.000 1.240 1.420 0.000   428 1.595
JHXKF8 30/05/2013 Call 9.250 1.020 1.160 0.000   30 1.355
JHXK98 30/05/2013 Call 9.500 0.785 0.925 0.000   564 1.115
JHXKN8 30/05/2013 Call 9.750 0.575 0.695 0.000   527 0.875
JHXK18 30/05/2013 Call 10.000 0.380 0.500 0.000   811 0.655
JHXKH8 30/05/2013 Call 10.250 0.250 0.295 0.000   1,388 0.455
JHXKB8 30/05/2013 Call 10.500 0.150 0.185 0.000   372 0.285
JHXKL8 30/05/2013 Call 10.750 0.070 0.100 0.000   44 0.175
JHXKR8 30/05/2013 Call 11.000 0.035 0.055 0.000   1,300 0.095
JHXKT8 30/05/2013 Call 11.250 0.020 0.035 0.000   147 0.050
JHXM98 30/05/2013 Call 11.500 0.010 0.025 0.000   14 0.030
JHXP48 30/05/2013 Call 11.750 0.005 0.015 0.000   121 0.015
JHXPU8 30/05/2013 Call 12.000 0.004 0.004 0.000   0 0.007
JHXU78 30/05/2013 Call 12.250 0.002 0.002 0.000   0 0.003
JHXUN8 30/05/2013 Call 12.500 0.001 0.001 0.000   0 0.001
JHXY57 27/06/2013 Call 0.010 9.910 10.035 0.000   0 10.250
JHXSF7 27/06/2013 Call 5.000 5.265 5.390 0.000   0 5.605
JHXSP7 27/06/2013 Call 5.500 4.765 4.890 0.000   0 5.105
JHXSH7 27/06/2013 Call 6.000 4.265 4.390 0.000   0 4.605
JHXXJ7 27/06/2013 Call 6.250 4.020 4.145 0.000   0 4.355
JHXSN7 27/06/2013 Call 6.500 3.770 3.895 0.000   0 4.110
JHXXA7 27/06/2013 Call 6.750 3.520 3.645 0.000   0 3.860
JHXSJ7 27/06/2013 Call 7.000 3.270 3.395 0.000   0 3.610
JHXXH7 27/06/2013 Call 7.250 3.025 3.150 0.000   0 3.360
JHXSR7 27/06/2013 Call 7.500 2.775 2.900 0.000   0 3.110
JHXXC7 27/06/2013 Call 7.750 2.525 2.650 0.000   0 2.860
JHXST7 27/06/2013 Call 8.000 2.280 2.405 0.000   379 2.610
JHXX87 27/06/2013 Call 8.250 2.035 2.160 0.000   24 2.365
JHXSL7 27/06/2013 Call 8.500 1.795 1.920 0.000   86 2.120
JHXXF7 27/06/2013 Call 8.750 1.555 1.680 0.000   52 1.875
JHXSV7 27/06/2013 Call 9.000 1.320 1.445 0.000   68 1.640
JHXX67 27/06/2013 Call 9.250 1.100 1.225 0.000   180 1.405
JHXW17 27/06/2013 Call 9.500 0.885 1.010 0.000   150 1.180
JHXYK7 27/06/2013 Call 9.750 0.690 0.815 0.000   30 0.970
JHXWT7 27/06/2013 Call 10.000 0.520 0.645 0.000   412 0.765
JHXT28 27/06/2013 Call 10.010 0.340 0.465 0.000   0 0.545
JHXZI7 27/06/2013 Call 10.250 0.410 0.460 0.460 100 2,252 0.590
JHXDV8 27/06/2013 Call 10.500 0.310 0.355 0.000   2,205 0.465
JHXET8 27/06/2013 Call 10.750 0.220 0.250 0.000   187 0.330
JHXGN8 27/06/2013 Call 11.000 0.140 0.175 0.000   102 0.235
JHXIL8 27/06/2013 Call 11.250 0.095 0.125 0.000   146 0.160
JHXMB8 27/06/2013 Call 11.500 0.060 0.080 0.000   131 0.105
JHXP68 27/06/2013 Call 11.750 0.035 0.065 0.000   79 0.070
JHXPW8 27/06/2013 Call 12.000 0.020 0.085 0.000   90 0.045
JHXT38 27/06/2013 Call 12.010 0.000 0.075 0.000   60 0.030
JHXU98 27/06/2013 Call 12.250 0.000 0.075 0.000   69 0.035
JHXUP8 27/06/2013 Call 12.500 0.000 0.070 0.000   0 0.020
JHXTZ8 25/07/2013 Call 0.010 9.935 9.935 0.000   0 10.270
JHXR58 25/07/2013 Call 7.500 2.775 2.775 0.000   0 3.110
JHXQ58 25/07/2013 Call 7.750 2.525 2.525 0.000   0 2.860
JHXMV8 25/07/2013 Call 8.000 2.275 2.275 0.000   0 2.610
JHXN28 25/07/2013 Call 8.250 2.030 2.030 0.000   0 2.365
JHXMN8 25/07/2013 Call 8.500 1.785 1.785 0.000   0 2.120
JHXMJ8 25/07/2013 Call 8.750 1.525 1.705 0.000   16 1.875
JHXMT8 25/07/2013 Call 9.000 1.295 1.475 0.000   0 1.640
JHXN68 25/07/2013 Call 9.250 1.070 1.210 0.000   0 1.410
JHXMP8 25/07/2013 Call 9.500 0.885 1.025 0.000   0 1.185
JHXN88 25/07/2013 Call 9.750 0.700 0.840 0.000   28 0.975
JHXMX8 25/07/2013 Call 10.000 0.540 0.660 0.000   0 0.785
JHXMH8 25/07/2013 Call 10.250 0.435 0.475 0.000   0 0.610
JHXMR8 25/07/2013 Call 10.500 0.325 0.375 0.000   0 0.475
JHXN48 25/07/2013 Call 10.750 0.235 0.275 0.000   0 0.360
JHXMZ8 25/07/2013 Call 11.000 0.160 0.195 0.000   30 0.260
JHXMF8 25/07/2013 Call 11.250 0.105 0.140 0.000   30 0.180
JHXML8 25/07/2013 Call 11.500 0.075 0.100 0.000   0 0.130
JHXP88 25/07/2013 Call 11.750 0.040 0.080 0.000   0 0.090
JHXPY8 25/07/2013 Call 12.000 0.020 0.060 0.000   0 0.060
JHXUB8 25/07/2013 Call 12.250 0.025 0.025 0.000   0 0.040
JHXUR8 25/07/2013 Call 12.500 0.015 0.015 0.000   0 0.025
JHXR78 29/08/2013 Call 7.500 2.775 2.775 0.000   0 3.110
JHXQF8 29/08/2013 Call 7.750 2.525 2.525 0.000   0 2.865
JHXQL8 29/08/2013 Call 8.000 2.280 2.280 0.000   0 2.610
JHXQZ8 29/08/2013 Call 8.250 2.040 2.040 0.000   0 2.365
JHXQJ8 29/08/2013 Call 8.500 1.800 1.800 0.000   0 2.125
JHXQV8 29/08/2013 Call 8.750 1.555 1.555 0.000   0 1.885
JHXQR8 29/08/2013 Call 9.000 1.320 1.320 0.000   0 1.640
JHXQ98 29/08/2013 Call 9.250 1.120 1.120 0.000   0 1.405
JHXQD8 29/08/2013 Call 9.500 0.920 0.920 0.000   10 1.205
JHXQP8 29/08/2013 Call 9.750 0.750 0.750 0.000   10 1.000
JHXQT8 29/08/2013 Call 10.000 0.610 0.610 0.000   10 0.825
JHXQ78 29/08/2013 Call 10.250 0.475 0.475 0.000   0 0.675
JHXQB8 29/08/2013 Call 10.500 0.370 0.370 0.000   0 0.540
JHXQN8 29/08/2013 Call 10.750 0.265 0.265 0.000   0 0.425
JHXQX8 29/08/2013 Call 11.000 0.200 0.200 0.000   0 0.315
JHXQH8 29/08/2013 Call 11.250 0.145 0.145 0.000   37 0.240
JHXR38 29/08/2013 Call 11.500 0.110 0.110 0.000   0 0.175
JHXR98 29/08/2013 Call 11.750 0.075 0.075 0.000   0 0.135
JHXRG8 29/08/2013 Call 12.000 0.055 0.055 0.000   0 0.095
JHXUD8 29/08/2013 Call 12.250 0.035 0.035 0.000   0 0.070
JHXUT8 29/08/2013 Call 12.500 0.025 0.025 0.000   0 0.050
JHXFX8 26/09/2013 Call 0.010 9.980 9.980 0.000   0 10.320
JHXTA7 26/09/2013 Call 5.000 5.270 5.270 0.000   0 5.605
JHXSX7 26/09/2013 Call 5.500 4.770 4.770 0.000   0 5.105
JHXT67 26/09/2013 Call 6.000 4.270 4.270 0.000   0 4.605
JHXSZ7 26/09/2013 Call 6.500 3.770 3.770 0.000   0 4.105
JHXJT8 26/09/2013 Call 6.750 3.525 3.525 0.000   0 3.860
JHXT87 26/09/2013 Call 7.000 3.275 3.275 0.000   100 3.610
JHXEZ8 26/09/2013 Call 7.250 3.025 3.025 0.000   0 3.360
JHXT27 26/09/2013 Call 7.500 2.775 2.775 0.000   30 3.110
JHXEX8 26/09/2013 Call 7.750 2.525 2.525 0.000   0 2.860
JHXTE7 26/09/2013 Call 8.000 2.275 2.275 0.000   30 2.610
JHXF68 26/09/2013 Call 8.250 2.030 2.030 0.000   14 2.365
JHXT47 26/09/2013 Call 8.500 1.790 1.790 0.000   0 2.120
JHXEV8 26/09/2013 Call 8.750 1.560 1.560 0.000   0 1.875
JHXTC7 26/09/2013 Call 9.000 1.340 1.340 0.000   30 1.645
JHXF88 26/09/2013 Call 9.250 1.135 1.135 0.000   15 1.420
JHXW37 26/09/2013 Call 9.500 0.955 0.955 0.000   55 1.220
JHXF28 26/09/2013 Call 9.750 0.795 0.795 0.000   107 1.035
JHXWV7 26/09/2013 Call 10.000 0.660 0.660 0.000   60 0.870
JHXF48 26/09/2013 Call 10.250 0.550 0.550 0.000   71 0.725
JHXZK7 26/09/2013 Call 10.500 0.445 0.445 0.000   108 0.615
JHXGP8 26/09/2013 Call 10.750 0.310 0.465 0.000   202 0.500
JHXDX8 26/09/2013 Call 11.000 0.000 0.000 0.000   161 0.405
JHXIN8 26/09/2013 Call 11.250 0.220 0.220 0.000   143 0.315
JHXMD8 26/09/2013 Call 11.500 0.175 0.175 0.000   21 0.255
JHXPK8 26/09/2013 Call 11.750 0.135 0.135 0.000   0 0.205
JHXQ18 26/09/2013 Call 12.000 0.105 0.105 0.000   0 0.160
JHXUF8 26/09/2013 Call 12.250 0.080 0.080 0.000   0 0.130
JHXUV8 26/09/2013 Call 12.500 0.060 0.060 0.000   0 0.100
JHXTX8 24/10/2013 Call 8.000 2.280 2.280 0.000   0 2.615
JHXTJ8 24/10/2013 Call 8.250 2.045 2.045 0.000   0 2.370
JHXT98 24/10/2013 Call 8.500 1.805 1.805 0.000   0 2.130
JHXTN8 24/10/2013 Call 8.750 1.585 1.585 0.000   0 1.895
JHXTT8 24/10/2013 Call 9.000 1.395 1.395 0.000   0 1.670
JHXTH8 24/10/2013 Call 9.250 1.180 1.180 0.000   0 1.480
JHXTR8 24/10/2013 Call 9.500 1.005 1.005 0.000   0 1.265
JHXTV8 24/10/2013 Call 9.750 0.860 0.860 0.000   0 1.085
JHXTD8 24/10/2013 Call 10.000 0.720 0.720 0.000   0 0.935
JHXT58 24/10/2013 Call 10.250 0.595 0.595 0.000   0 0.785
JHXTL8 24/10/2013 Call 10.500 0.475 0.475 0.000   0 0.665
JHXTF8 24/10/2013 Call 10.750 0.385 0.385 0.000   0 0.535
JHXTB8 24/10/2013 Call 11.000 0.330 0.330 0.000   0 0.435
JHXT78 24/10/2013 Call 11.250 0.245 0.245 0.000   0 0.380
JHXTP8 24/10/2013 Call 11.500 0.195 0.195 0.000   0 0.285
JHXU18 24/10/2013 Call 11.750 0.150 0.150 0.000   0 0.230
JHXU38 24/10/2013 Call 12.000 0.115 0.115 0.000   60 0.175
JHXUH8 24/10/2013 Call 12.250 0.090 0.090 0.000   0 0.140
JHXUX8 24/10/2013 Call 12.500 0.070 0.070 0.000   21 0.110
JHXLS8 19/12/2013 Call 0.010 9.980 9.980 0.000   0 10.325
JHXTI7 19/12/2013 Call 5.000 5.270 5.270 0.000   0 5.605
JHXTO7 19/12/2013 Call 5.500 4.770 4.770 0.000   0 5.105
JHXTG7 19/12/2013 Call 6.000 4.270 4.270 0.000   0 4.605
JHXTQ7 19/12/2013 Call 6.500 3.770 3.770 0.000   0 4.105
JHXTW7 19/12/2013 Call 7.000 3.275 3.275 0.000   0 3.610
JHXLT8 19/12/2013 Call 7.250 3.025 3.025 0.000   0 3.360
JHXTK7 19/12/2013 Call 7.500 2.780 2.780 0.000   0 3.115
JHXKV8 19/12/2013 Call 7.750 2.525 2.525 0.000   0 2.865
JHXTU7 19/12/2013 Call 8.000 2.290 2.290 0.000   0 2.615
JHXL28 19/12/2013 Call 8.250 2.060 2.060 0.000   0 2.380
JHXTM7 19/12/2013 Call 8.500 1.840 1.840 0.000   0 2.145
JHXKX8 19/12/2013 Call 8.750 1.630 1.630 0.000   0 1.925
JHXTS7 19/12/2013 Call 9.000 1.435 1.435 0.000   0 1.715
JHXL48 19/12/2013 Call 9.250 1.260 1.260 0.000   14 1.520
JHXW57 19/12/2013 Call 9.500 1.100 1.100 0.000   20 1.345
JHXKZ8 19/12/2013 Call 9.750 0.955 0.955 0.000   30 1.180
JHXWX7 19/12/2013 Call 10.000 0.825 0.825 0.000   30 1.030
JHXL68 19/12/2013 Call 10.250 0.700 0.700 0.000   20 0.900
JHXZM7 19/12/2013 Call 10.500 0.610 0.610 0.000   30 0.770
JHXL88 19/12/2013 Call 10.750 0.520 0.520 0.000   54 0.670
JHXDZ8 19/12/2013 Call 11.000 0.445 0.445 0.000   0 0.580
JHXLY8 19/12/2013 Call 11.250 0.375 0.375 0.000   134 0.500
JHXGR8 19/12/2013 Call 11.500 0.320 0.320 0.000   89 0.425
JHXPM8 19/12/2013 Call 11.750 0.270 0.270 0.000   59 0.365
JHXQ38 19/12/2013 Call 12.000 0.225 0.225 0.000   55 0.305
JHXUJ8 19/12/2013 Call 12.250 0.190 0.190 0.000   51 0.260
JHXUZ8 19/12/2013 Call 12.500 0.155 0.155 0.000   77 0.220
JHXSR8 27/03/2014 Call 0.010 10.050 10.050 0.000   0 10.395
JHXUF7 27/03/2014 Call 5.000 5.270 5.270 0.000   0 5.605
JHXU77 27/03/2014 Call 5.500 4.770 4.770 0.000   0 5.105
JHXUD7 27/03/2014 Call 6.000 4.270 4.270 0.000   0 4.605
JHXTY7 27/03/2014 Call 6.500 3.770 3.770 0.000   0 4.105
JHXUB7 27/03/2014 Call 7.000 3.275 3.275 0.000   0 3.610
JHXU57 27/03/2014 Call 7.500 2.790 2.790 0.000   0 3.110
JHXSU8 27/03/2014 Call 7.750 2.540 2.540 0.000   0 2.880
JHXU17 27/03/2014 Call 8.000 2.335 2.335 0.000   0 2.630
JHXRU8 27/03/2014 Call 8.250 2.105 2.105 0.000   0 2.425
JHXU97 27/03/2014 Call 8.500 1.910 1.910 0.000   0 2.195
JHXRY8 27/03/2014 Call 8.750 1.730 1.730 0.000   0 2.005
JHXU37 27/03/2014 Call 9.000 1.560 1.560 0.000   0 1.820
JHXS78 27/03/2014 Call 9.250 1.400 1.400 0.000   0 1.650
JHXW77 27/03/2014 Call 9.500 1.260 1.260 0.000   0 1.490
JHXS18 27/03/2014 Call 9.750 1.120 1.120 0.000   0 1.340
JHXWZ7 27/03/2014 Call 10.000 1.000 1.000 0.000   0 1.205
JHXS38 27/03/2014 Call 10.250 0.880 0.880 0.000   0 1.075
JHXZO7 27/03/2014 Call 10.500 0.780 0.780 0.000   0 0.955
JHXRW8 27/03/2014 Call 10.750 0.690 0.690 0.000   0 0.850
JHXE28 27/03/2014 Call 11.000 0.610 0.610 0.000   0 0.760
JHXS58 27/03/2014 Call 11.250 0.540 0.540 0.000   0 0.670
JHXGT8 27/03/2014 Call 11.500 0.470 0.470 0.000   0 0.595
JHXSS8 27/03/2014 Call 11.750 0.415 0.415 0.000   0 0.525
JHXNL8 27/03/2014 Call 12.000 0.360 0.360 0.000   0 0.465
JHXUL8 27/03/2014 Call 12.250 0.315 0.315 0.000   0 0.410
JHXRI8 27/03/2014 Call 12.500 0.275 0.275 0.000   20 0.360
JHXUL7 26/06/2014 Call 5.000 5.265 5.265 0.000   0 5.600
JHXUT7 26/06/2014 Call 5.500 4.770 4.770 0.000   0 5.105
JHXUN7 26/06/2014 Call 6.000 4.270 4.270 0.000   0 4.605
JHXUV7 26/06/2014 Call 6.500 3.770 3.770 0.000   0 4.105
JHXUP7 26/06/2014 Call 7.000 3.285 3.285 0.000   0 3.615
JHXUX7 26/06/2014 Call 7.500 2.840 2.840 0.000   0 3.150
JHXUH7 26/06/2014 Call 8.000 2.445 2.445 0.000   0 2.730
JHXUR7 26/06/2014 Call 8.500 2.075 2.075 0.000   0 2.340
JHXUJ7 26/06/2014 Call 9.000 1.760 1.760 0.000   0 2.005
JHXW97 26/06/2014 Call 9.500 1.470 1.470 0.000   0 1.695
JHXX27 26/06/2014 Call 10.000 1.210 1.210 0.000   0 1.410
JHXZQ7 26/06/2014 Call 10.500 0.985 0.985 0.000   0 1.165
JHXE48 26/06/2014 Call 11.000 0.790 0.790 0.000   0 0.945
JHXGV8 26/06/2014 Call 11.500 0.620 0.620 0.000   0 0.755
JHXNN8 26/06/2014 Call 12.000 0.480 0.480 0.000   0 0.595
JHXRK8 26/06/2014 Call 12.500 0.365 0.365 0.000   0 0.460
JHXV28 26/06/2014 Call 13.000 0.275 0.275 0.000   0 0.350
JHXFR8 25/09/2014 Call 6.500 3.775 3.775 0.000   0 4.105
JHXFP8 25/09/2014 Call 7.000 3.300 3.300 0.000   0 3.620
JHXFT8 25/09/2014 Call 7.500 2.855 2.855 0.000   0 3.160
JHXFV8 25/09/2014 Call 8.000 2.465 2.465 0.000   0 2.745
JHXFF8 25/09/2014 Call 8.500 2.105 2.105 0.000   0 2.365
JHXFL8 25/09/2014 Call 9.000 1.790 1.790 0.000   0 2.035
JHXFH8 25/09/2014 Call 9.500 1.510 1.510 0.000   0 1.730
JHXFN8 25/09/2014 Call 10.000 1.260 1.260 0.000   0 1.455
JHXFJ8 25/09/2014 Call 10.500 1.040 1.040 0.000   0 1.215
JHXFY8 25/09/2014 Call 11.000 0.845 0.845 0.000   0 1.005
JHXGX8 25/09/2014 Call 11.500 0.680 0.680 0.000   0 0.815
JHXNP8 25/09/2014 Call 12.000 0.540 0.540 0.000   0 0.655
JHXRM8 25/09/2014 Call 12.500 0.420 0.420 0.000   0 0.520
JHXV48 25/09/2014 Call 13.000 0.325 0.325 0.000   0 0.410
JHXV87 18/12/2014 Call 5.000 5.270 5.270 0.000   0 5.605
JHXUZ7 18/12/2014 Call 5.500 4.770 4.770 0.000   0 5.105
JHXVA7 18/12/2014 Call 6.000 4.270 4.270 0.000   0 4.605
JHXV27 18/12/2014 Call 6.500 3.775 3.775 0.000   0 4.110
JHXVG7 18/12/2014 Call 7.000 3.310 3.310 0.000   0 3.630
JHXV47 18/12/2014 Call 7.500 2.890 2.890 0.000   0 3.190
JHXVC7 18/12/2014 Call 8.000 2.510 2.510 0.000   0 2.785
JHXV67 18/12/2014 Call 8.500 2.175 2.175 0.000   0 2.430
JHXVE7 18/12/2014 Call 9.000 1.875 1.875 0.000   0 2.115
JHXWB7 18/12/2014 Call 9.500 1.595 1.595 0.000   0 1.815
JHXX47 18/12/2014 Call 10.000 1.345 1.345 0.000   0 1.545
JHXZS7 18/12/2014 Call 10.500 1.125 1.125 0.000   0 1.305
JHXE68 18/12/2014 Call 11.000 0.940 0.940 0.000   0 1.105
JHXGZ8 18/12/2014 Call 11.500 0.780 0.780 0.000   0 0.920
JHXNR8 18/12/2014 Call 12.000 0.640 0.640 0.000   0 0.760
JHXRO8 18/12/2014 Call 12.500 0.515 0.515 0.000   0 0.630
JHXV68 18/12/2014 Call 13.000 0.415 0.415 0.000   0 0.510
JHXSY8 26/03/2015 Call 7.000 3.340 3.340 0.000   0 3.645
JHXSW8 26/03/2015 Call 7.500 2.930 2.930 0.000   0 3.225
JHXSP8 26/03/2015 Call 8.000 2.590 2.590 0.000   0 2.860
JHXSN8 26/03/2015 Call 8.500 2.255 2.255 0.000   0 2.505
JHXSD8 26/03/2015 Call 9.000 1.970 1.970 0.000   0 2.205
JHXSL8 26/03/2015 Call 9.500 1.705 1.705 0.000   0 1.925
JHXSF8 26/03/2015 Call 10.000 1.470 1.470 0.000   0 1.670
JHXS98 26/03/2015 Call 10.500 1.255 1.255 0.000   0 1.440
JHXSH8 26/03/2015 Call 11.000 1.065 1.065 0.000   0 1.235
JHXSB8 26/03/2015 Call 11.500 0.905 0.905 0.000   0 1.045
JHXSJ8 26/03/2015 Call 12.000 0.750 0.750 0.000   0 0.890
JHXU58 26/03/2015 Call 12.500 0.625 0.625 0.000   0 0.745
JHXV88 26/03/2015 Call 13.000 0.515 0.515 0.000   0 0.615
JHXXT7 25/06/2015 Call 5.500 4.770 4.770 0.000   0 5.105
JHXY37 25/06/2015 Call 6.000 4.270 4.270 0.000   0 4.605
JHXXY7 25/06/2015 Call 6.500 3.790 3.790 0.000   0 4.110
JHXXL7 25/06/2015 Call 7.000 3.375 3.375 0.000   0 3.680
JHXY17 25/06/2015 Call 7.500 3.000 3.000 0.000   0 3.285
JHXXN7 25/06/2015 Call 8.000 2.665 2.665 0.000   0 2.930
JHXXP7 25/06/2015 Call 8.500 2.350 2.350 0.000   0 2.605
JHXXV7 25/06/2015 Call 9.000 2.075 2.075 0.000   0 2.315
JHXXR7 25/06/2015 Call 9.500 1.820 1.820 0.000   0 2.040
JHXYM7 25/06/2015 Call 10.000 1.590 1.590 0.000   0 1.795
JHXZU7 25/06/2015 Call 10.500 1.380 1.380 0.000   0 1.570
JHXE88 25/06/2015 Call 11.000 1.190 1.190 0.000   0 1.365
JHXI28 25/06/2015 Call 11.500 1.025 1.025 0.000   0 1.185
JHXNT8 25/06/2015 Call 12.000 0.875 0.875 0.000   0 1.020
JHXRQ8 25/06/2015 Call 12.500 0.745 0.745 0.000   0 0.870
JHXVA8 25/06/2015 Call 13.000 0.625 0.625 0.000   0 0.740
JHXLW8 17/12/2015 Call 7.000 3.375 3.375 0.000   0 3.675
JHXLA8 17/12/2015 Call 7.500 3.010 3.010 0.000   0 3.290
JHXLK8 17/12/2015 Call 8.000 2.685 2.685 0.000   0 2.950
JHXLC8 17/12/2015 Call 8.500 2.385 2.385 0.000   0 2.640
JHXLQ8 17/12/2015 Call 9.000 2.125 2.125 0.000   0 2.360
JHXLG8 17/12/2015 Call 9.500 1.875 1.875 0.000   0 2.100
JHXLO8 17/12/2015 Call 10.000 1.655 1.655 0.000   0 1.860
JHXLI8 17/12/2015 Call 10.500 1.455 1.455 0.000   0 1.640
JHXLM8 17/12/2015 Call 11.000 1.265 1.265 0.000   0 1.445
JHXLE8 17/12/2015 Call 11.500 1.105 1.105 0.000   0 1.265
JHXNV8 17/12/2015 Call 12.000 0.955 0.955 0.000   0 1.105
JHXRS8 17/12/2015 Call 12.500 0.830 0.830 0.000   0 0.960
JHXVC8 17/12/2015 Call 13.000 0.710 0.710 0.000   0 0.835
JHXK48 30/05/2013 Put 7.250 0.000 0.000 0.000   0 0.000
JHXJZ8 30/05/2013 Put 7.500 0.000 0.000 0.000   0 0.000
JHXKE8 30/05/2013 Put 7.750 0.000 0.000 0.000   0 0.000
JHXKK8 30/05/2013 Put 8.000 0.000 0.000 0.000   0 0.000
JHXK88 30/05/2013 Put 8.250 0.000 0.000 0.000   0 0.000
JHXJX8 30/05/2013 Put 8.500 0.000 0.000 0.000   50 0.001
JHXKQ8 30/05/2013 Put 8.750 0.000 0.060 0.000   1,000 0.002
JHXK68 30/05/2013 Put 9.000 0.000 0.060 0.000   1,150 0.005
JHXKG8 30/05/2013 Put 9.250 0.000 0.060 0.000   291 0.010
JHXKA8 30/05/2013 Put 9.500 0.005 0.065 0.000   706 0.025
JHXKO8 30/05/2013 Put 9.750 0.060 0.080 0.090 66 462 0.035
JHXK28 30/05/2013 Put 10.000 0.110 0.140 0.160 75 210 0.060
JHXKI8 30/05/2013 Put 10.250 0.195 0.235 0.000   44 0.115
JHXKC8 30/05/2013 Put 10.500 0.320 0.370 0.000   472 0.205
JHXKM8 30/05/2013 Put 10.750 0.485 0.550 0.000   318 0.340
JHXKS8 30/05/2013 Put 11.000 0.780 0.780 0.000   0 0.510
JHXKU8 30/05/2013 Put 11.250 0.950 0.985 0.000 44 39 0.710
JHXMA8 30/05/2013 Put 11.500 1.250 1.250 0.000   210 0.935
JHXP58 30/05/2013 Put 11.750 1.495 1.495 0.000   327 1.180
JHXPV8 30/05/2013 Put 12.000 1.745 1.745 0.000   5 1.425
JHXU88 30/05/2013 Put 12.250 1.995 1.995 0.000   0 1.665
JHXUO8 30/05/2013 Put 12.500 2.245 2.245 0.000   0 1.910
JHXSG7 27/06/2013 Put 5.000 0.000 0.065 0.000   0 0.000
JHXSQ7 27/06/2013 Put 5.500 0.000 0.065 0.000   0 0.000
JHXSI7 27/06/2013 Put 6.000 0.000 0.065 0.000   0 0.000
JHXXK7 27/06/2013 Put 6.250 0.000 0.065 0.000   0 0.000
JHXSO7 27/06/2013 Put 6.500 0.000 0.065 0.000   0 0.000
JHXXB7 27/06/2013 Put 6.750 0.000 0.065 0.000   0 0.000
JHXSK7 27/06/2013 Put 7.000 0.000 0.070 0.000   121 0.000
JHXXI7 27/06/2013 Put 7.250 0.000 0.070 0.000   0 0.000
JHXSS7 27/06/2013 Put 7.500 0.000 0.075 0.000   0 0.001
JHXXD7 27/06/2013 Put 7.750 0.000 0.080 0.000   23 0.003
JHXSU7 27/06/2013 Put 8.000 0.000 0.090 0.000   240 0.006
JHXX97 27/06/2013 Put 8.250 0.000 0.100 0.000   70 0.015
JHXSM7 27/06/2013 Put 8.500 0.010 0.115 0.000   8 0.025
JHXXG7 27/06/2013 Put 8.750 0.015 0.140 0.000   181 0.045
JHXSW7 27/06/2013 Put 9.000 0.105 0.135 0.000   2,348 0.075
JHXX77 27/06/2013 Put 9.250 0.160 0.195 0.000   54 0.140
JHXW27 27/06/2013 Put 9.500 0.230 0.255 0.000   630 0.165
JHXYL7 27/06/2013 Put 9.750 0.310 0.350 0.000   227 0.230
JHXWU7 27/06/2013 Put 10.000 0.425 0.465 0.420 80 116 0.320
JHXT18 27/06/2013 Put 10.010 0.425 0.490 0.000   0 0.330
JHXZJ7 27/06/2013 Put 10.250 0.560 0.605 0.000   3,749 0.430
JHXDW8 27/06/2013 Put 10.500 0.705 0.770 0.000   0 0.570
JHXEU8 27/06/2013 Put 10.750 0.885 0.950 0.000   45 0.725
JHXGO8 27/06/2013 Put 11.000 1.080 1.150 0.000   228 0.900
JHXIM8 27/06/2013 Put 11.250 1.280 1.385 0.000   60 1.095
JHXMC8 27/06/2013 Put 11.500 1.505 1.610 0.000   49 1.305
JHXP78 27/06/2013 Put 11.750 1.740 1.845 0.000   48 1.530
JHXPX8 27/06/2013 Put 12.000 1.980 2.085 0.000   34 1.770
JHXT48 27/06/2013 Put 12.010 1.990 2.095 0.000   0 1.775
JHXUA8 27/06/2013 Put 12.250 2.225 2.330 0.000   0 2.010
JHXUQ8 27/06/2013 Put 12.500 2.475 2.580 0.000   40 2.255
JHXR68 25/07/2013 Put 7.500 0.015 0.015 0.000   0 0.007
JHXQ68 25/07/2013 Put 7.750 0.025 0.025 0.000   0 0.015
JHXMW8 25/07/2013 Put 8.000 0.040 0.040 0.000   0 0.025
JHXN38 25/07/2013 Put 8.250 0.060 0.060 0.000   0 0.040
JHXMO8 25/07/2013 Put 8.500 0.095 0.095 0.000   0 0.060
JHXMK8 25/07/2013 Put 8.750 0.100 0.145 0.000   0 0.095
JHXMU8 25/07/2013 Put 9.000 0.140 0.200 0.000   0 0.125
JHXN78 25/07/2013 Put 9.250 0.200 0.260 0.000   0 0.170
JHXMQ8 25/07/2013 Put 9.500 0.285 0.330 0.000   0 0.225
JHXN98 25/07/2013 Put 9.750 0.385 0.430 0.000   16 0.300
JHXMY8 25/07/2013 Put 10.000 0.495 0.545 0.000   0 0.390
JHXMI8 25/07/2013 Put 10.250 0.625 0.680 0.000   0 0.505
JHXMS8 25/07/2013 Put 10.500 0.775 0.840 0.000   0 0.640
JHXN58 25/07/2013 Put 10.750 0.945 1.000 0.000   100 0.800
JHXN18 25/07/2013 Put 11.000 1.160 1.220 0.000   14 0.970
JHXMG8 25/07/2013 Put 11.250 1.440 1.440 0.000   0 1.155
JHXMM8 25/07/2013 Put 11.500 1.655 1.655 0.000   0 1.360
JHXP98 25/07/2013 Put 11.750 1.880 1.880 0.000   0 1.575
JHXPZ8 25/07/2013 Put 12.000 2.115 2.115 0.000   30 1.795
JHXUC8 25/07/2013 Put 12.250 2.350 2.350 0.000   0 2.025
JHXUS8 25/07/2013 Put 12.500 2.590 2.590 0.000   58 2.260
JHXR88 29/08/2013 Put 7.500 0.040 0.040 0.000   0 0.025
JHXQG8 29/08/2013 Put 7.750 0.040 0.040 0.000   0 0.040
JHXQM8 29/08/2013 Put 8.000 0.065 0.065 0.000   0 0.045
JHXR18 29/08/2013 Put 8.250 0.085 0.085 0.000   0 0.070
JHXQK8 29/08/2013 Put 8.500 0.115 0.115 0.000   0 0.085
JHXQW8 29/08/2013 Put 8.750 0.160 0.160 0.000   0 0.115
JHXQS8 29/08/2013 Put 9.000 0.215 0.215 0.000   0 0.155
JHXQA8 29/08/2013 Put 9.250 0.285 0.285 0.000   0 0.210
JHXQE8 29/08/2013 Put 9.500 0.370 0.370 0.000   110 0.280
JHXQQ8 29/08/2013 Put 9.750 0.470 0.470 0.000   10 0.360
JHXQU8 29/08/2013 Put 10.000 0.590 0.590 0.000   10 0.455
JHXQ88 29/08/2013 Put 10.250 0.725 0.725 0.000   0 0.565
JHXQC8 29/08/2013 Put 10.500 0.875 0.875 0.000   40 0.690
JHXQO8 29/08/2013 Put 10.750 1.045 1.045 0.000   17 0.840
JHXQY8 29/08/2013 Put 11.000 1.230 1.230 0.000   0 1.000
JHXQI8 29/08/2013 Put 11.250 1.430 1.430 0.000   0 1.180
JHXR48 29/08/2013 Put 11.500 1.640 1.640 0.000   0 1.370
JHXRF8 29/08/2013 Put 11.750 1.865 1.865 0.000   0 1.575
JHXRH8 29/08/2013 Put 12.000 2.095 2.095 0.000   0 1.795
JHXUE8 29/08/2013 Put 12.250 2.335 2.335 0.000   0 2.020
JHXUU8 29/08/2013 Put 12.500 2.580 2.580 0.000   0 2.255
JHXTB7 26/09/2013 Put 5.000 0.000 0.000 0.000   0 0.000
JHXSY7 26/09/2013 Put 5.500 0.000 0.000 0.000   0 0.000
JHXT77 26/09/2013 Put 6.000 0.001 0.001 0.000   0 0.000
JHXT17 26/09/2013 Put 6.500 0.003 0.003 0.000   0 0.002
JHXJU8 26/09/2013 Put 6.750 0.007 0.007 0.000   0 0.004
JHXT97 26/09/2013 Put 7.000 0.010 0.010 0.000   0 0.007
JHXF18 26/09/2013 Put 7.250 0.020 0.020 0.000   0 0.015
JHXT37 26/09/2013 Put 7.500 0.030 0.030 0.000   0 0.020
JHXEY8 26/09/2013 Put 7.750 0.050 0.050 0.000   0 0.035
JHXTF7 26/09/2013 Put 8.000 0.075 0.075 0.000   60 0.050
JHXF78 26/09/2013 Put 8.250 0.105 0.105 0.000   0 0.075
JHXT57 26/09/2013 Put 8.500 0.150 0.150 0.000   0 0.110
JHXEW8 26/09/2013 Put 8.750 0.205 0.205 0.000   23 0.150
JHXTD7 26/09/2013 Put 9.000 0.270 0.270 0.000   29 0.200
JHXF98 26/09/2013 Put 9.250 0.350 0.350 0.000   30 0.265
JHXW47 26/09/2013 Put 9.500 0.365 0.515 0.000   205 0.345
JHXF38 26/09/2013 Put 9.750 0.000 0.000 0.000   110 0.435
JHXWW7 26/09/2013 Put 10.000 0.655 0.655 0.000   75 0.520
JHXF58 26/09/2013 Put 10.250 0.785 0.785 0.000   25 0.630
JHXZL7 26/09/2013 Put 10.500 0.940 0.940 0.000   42 0.755
JHXGQ8 26/09/2013 Put 10.750 1.115 1.115 0.000   100 0.910
JHXDY8 26/09/2013 Put 11.000 1.300 1.300 0.000   83 1.075
JHXIO8 26/09/2013 Put 11.250 1.495 1.495 0.000   150 1.250
JHXME8 26/09/2013 Put 11.500 1.700 1.700 0.000   0 1.445
JHXPL8 26/09/2013 Put 11.750 1.920 1.920 0.000   0 1.645
JHXQ28 26/09/2013 Put 12.000 2.140 2.140 0.000   0 1.855
JHXUG8 26/09/2013 Put 12.250 2.370 2.370 0.000   0 2.075
JHXUW8 26/09/2013 Put 12.500 2.605 2.605 0.000   0 2.300
JHXTY8 24/10/2013 Put 8.000 0.110 0.110 0.000   0 0.080
JHXTK8 24/10/2013 Put 8.250 0.140 0.140 0.000   0 0.110
JHXTA8 24/10/2013 Put 8.500 0.185 0.185 0.000   0 0.140
JHXTO8 24/10/2013 Put 8.750 0.245 0.245 0.000   0 0.190
JHXTU8 24/10/2013 Put 9.000 0.310 0.310 0.000   0 0.240
JHXTI8 24/10/2013 Put 9.250 0.385 0.385 0.000   0 0.305
JHXTS8 24/10/2013 Put 9.500 0.475 0.475 0.000   0 0.375
JHXTW8 24/10/2013 Put 9.750 0.580 0.580 0.000   0 0.465
JHXTE8 24/10/2013 Put 10.000 0.700 0.700 0.000   0 0.565
JHXT68 24/10/2013 Put 10.250 0.830 0.830 0.000   0 0.675
JHXTM8 24/10/2013 Put 10.500 0.980 0.980 0.000   0 0.805
JHXTG8 24/10/2013 Put 10.750 1.140 1.140 0.000   0 0.945
JHXTC8 24/10/2013 Put 11.000 1.310 1.310 0.000   0 1.100
JHXT88 24/10/2013 Put 11.250 1.500 1.500 0.000   0 1.265
JHXTQ8 24/10/2013 Put 11.500 1.700 1.700 0.000   0 1.450
JHXU28 24/10/2013 Put 11.750 1.910 1.910 0.000   0 1.640
JHXU48 24/10/2013 Put 12.000 2.125 2.125 0.000   0 1.845
JHXUI8 24/10/2013 Put 12.250 2.360 2.360 0.000   0 2.060
JHXUY8 24/10/2013 Put 12.500 2.595 2.595 0.000   0 2.285
JHXTJ7 19/12/2013 Put 5.000 0.002 0.002 0.000   0 0.002
JHXTP7 19/12/2013 Put 5.500 0.007 0.007 0.000   0 0.005
JHXTH7 19/12/2013 Put 6.000 0.015 0.015 0.000   0 0.015
JHXTR7 19/12/2013 Put 6.500 0.040 0.040 0.000   0 0.030
JHXTX7 19/12/2013 Put 7.000 0.075 0.075 0.000   0 0.060
JHXLU8 19/12/2013 Put 7.250 0.080 0.080 0.000   0 0.080
JHXTL7 19/12/2013 Put 7.500 0.120 0.120 0.000   50 0.080
JHXKW8 19/12/2013 Put 7.750 0.135 0.135 0.000   0 0.125
JHXTV7 19/12/2013 Put 8.000 0.185 0.185 0.000   0 0.140
JHXL38 19/12/2013 Put 8.250 0.230 0.230 0.000   0 0.185
JHXTN7 19/12/2013 Put 8.500 0.280 0.280 0.000   0 0.230
JHXKY8 19/12/2013 Put 8.750 0.345 0.345 0.000   14 0.280
JHXTT7 19/12/2013 Put 9.000 0.415 0.415 0.000   17 0.345
JHXL58 19/12/2013 Put 9.250 0.505 0.505 0.000   0 0.415
JHXW67 19/12/2013 Put 9.500 0.595 0.595 0.000   95 0.495
JHXL18 19/12/2013 Put 9.750 0.705 0.705 0.000   0 0.585
JHXWY7 19/12/2013 Put 10.000 0.825 0.825 0.000   29 0.690
JHXL78 19/12/2013 Put 10.250 0.950 0.950 0.000   0 0.805
JHXZN7 19/12/2013 Put 10.500 1.100 1.100 0.000   60 0.930
JHXL98 19/12/2013 Put 10.750 1.255 1.255 0.000   47 1.070
JHXE18 19/12/2013 Put 11.000 1.420 1.420 0.000   36 1.220
JHXLZ8 19/12/2013 Put 11.250 1.600 1.600 0.000   14 1.385
JHXGS8 19/12/2013 Put 11.500 1.780 1.780 0.000   35 1.550
JHXPN8 19/12/2013 Put 11.750 1.980 1.980 0.000   51 1.735
JHXQ48 19/12/2013 Put 12.000 2.190 2.190 0.000   0 1.925
JHXUK8 19/12/2013 Put 12.250 2.410 2.410 0.000   0 2.130
JHXV18 19/12/2013 Put 12.500 2.635 2.635 0.000   0 2.345
JHXUG7 27/03/2014 Put 5.000 0.015 0.015 0.000   0 0.015
JHXU87 27/03/2014 Put 5.500 0.015 0.015 0.000   0 0.025
JHXUE7 27/03/2014 Put 6.000 0.040 0.040 0.000   0 0.030
JHXTZ7 27/03/2014 Put 6.500 0.055 0.055 0.000   0 0.065
JHXUC7 27/03/2014 Put 7.000 0.105 0.105 0.000   0 0.080
JHXU67 27/03/2014 Put 7.500 0.180 0.180 0.000   0 0.145
JHXSV8 27/03/2014 Put 7.750 0.205 0.205 0.000   0 0.185
JHXU27 27/03/2014 Put 8.000 0.255 0.255 0.000   0 0.210
JHXRV8 27/03/2014 Put 8.250 0.320 0.320 0.000   0 0.260
JHXUA7 27/03/2014 Put 8.500 0.375 0.375 0.000   0 0.325
JHXRZ8 27/03/2014 Put 8.750 0.445 0.445 0.000   0 0.375
JHXU47 27/03/2014 Put 9.000 0.530 0.530 0.000   0 0.450
JHXS88 27/03/2014 Put 9.250 0.620 0.620 0.000   0 0.530
JHXW87 27/03/2014 Put 9.500 0.725 0.725 0.000   0 0.620
JHXS28 27/03/2014 Put 9.750 0.835 0.835 0.000   0 0.715
JHXX17 27/03/2014 Put 10.000 0.970 0.970 0.000   0 0.825
JHXS48 27/03/2014 Put 10.250 1.095 1.095 0.000   0 0.955
JHXZP7 27/03/2014 Put 10.500 1.240 1.240 0.000   0 1.080
JHXRX8 27/03/2014 Put 10.750 1.385 1.385 0.000   0 1.220
JHXE38 27/03/2014 Put 11.000 1.545 1.545 0.000   0 1.360
JHXS68 27/03/2014 Put 11.250 1.710 1.710 0.000   0 1.510
JHXGU8 27/03/2014 Put 11.500 1.885 1.885 0.000   0 1.675
JHXST8 27/03/2014 Put 11.750 2.065 2.065 0.000   0 1.840
JHXNM8 27/03/2014 Put 12.000 2.260 2.260 0.000   0 2.020
JHXUM8 27/03/2014 Put 12.250 2.470 2.470 0.000   0 2.205
JHXRJ8 27/03/2014 Put 12.500 2.685 2.685 0.000   0 2.415
JHXUM7 26/06/2014 Put 5.000 0.050 0.050 0.000   0 0.040
JHXUU7 26/06/2014 Put 5.500 0.070 0.070 0.000   0 0.055
JHXUO7 26/06/2014 Put 6.000 0.100 0.100 0.000   0 0.085
JHXUW7 26/06/2014 Put 6.500 0.145 0.145 0.000   0 0.120
JHXUQ7 26/06/2014 Put 7.000 0.205 0.205 0.000   0 0.170
JHXUY7 26/06/2014 Put 7.500 0.290 0.290 0.000   0 0.245
JHXUI7 26/06/2014 Put 8.000 0.390 0.390 0.000   0 0.330
JHXUS7 26/06/2014 Put 8.500 0.525 0.525 0.000   0 0.450
JHXUK7 26/06/2014 Put 9.000 0.690 0.690 0.000   0 0.595
JHXWA7 26/06/2014 Put 9.500 0.895 0.895 0.000   0 0.775
JHXX37 26/06/2014 Put 10.000 1.135 1.135 0.000   0 0.990
JHXZR7 26/06/2014 Put 10.500 1.405 1.405 0.000   0 1.240
JHXE58 26/06/2014 Put 11.000 1.710 1.710 0.000   0 1.520
JHXGW8 26/06/2014 Put 11.500 2.040 2.040 0.000   0 1.830
JHXNO8 26/06/2014 Put 12.000 2.400 2.400 0.000   0 2.170
JHXRL8 26/06/2014 Put 12.500 2.780 2.780 0.000   0 2.535
JHXV38 26/06/2014 Put 13.000 3.195 3.195 0.000   0 2.925
JHXFS8 25/09/2014 Put 6.500 0.215 0.215 0.000   0 0.185
JHXFQ8 25/09/2014 Put 7.000 0.295 0.295 0.000   0 0.255
JHXFU8 25/09/2014 Put 7.500 0.405 0.405 0.000   0 0.350
JHXFW8 25/09/2014 Put 8.000 0.530 0.530 0.000   0 0.460
JHXFG8 25/09/2014 Put 8.500 0.685 0.685 0.000   0 0.600
JHXFM8 25/09/2014 Put 9.000 0.865 0.865 0.000   0 0.770
JHXFI8 25/09/2014 Put 9.500 1.095 1.095 0.000   0 0.975
JHXFO8 25/09/2014 Put 10.000 1.350 1.350 0.000   0 1.205
JHXFK8 25/09/2014 Put 10.500 1.630 1.630 0.000   0 1.470
JHXFZ8 25/09/2014 Put 11.000 1.930 1.930 0.000   0 1.760
JHXGY8 25/09/2014 Put 11.500 2.265 2.265 0.000   0 2.070
JHXNQ8 25/09/2014 Put 12.000 2.620 2.620 0.000   0 2.405
JHXRN8 25/09/2014 Put 12.500 2.990 2.990 0.000   0 2.765
JHXV58 25/09/2014 Put 13.000 3.380 3.380 0.000   0 3.135
JHXV97 18/12/2014 Put 5.000 0.100 0.100 0.000   0 0.085
JHXV17 18/12/2014 Put 5.500 0.140 0.140 0.000   0 0.125
JHXVB7 18/12/2014 Put 6.000 0.200 0.200 0.000   0 0.175
JHXV37 18/12/2014 Put 6.500 0.275 0.275 0.000   0 0.235
JHXVH7 18/12/2014 Put 7.000 0.360 0.360 0.000   0 0.315
JHXV57 18/12/2014 Put 7.500 0.470 0.470 0.000   0 0.420
JHXVD7 18/12/2014 Put 8.000 0.615 0.615 0.000   0 0.545
JHXV77 18/12/2014 Put 8.500 0.780 0.780 0.000   0 0.690
JHXVF7 18/12/2014 Put 9.000 0.965 0.965 0.000   0 0.865
JHXWC7 18/12/2014 Put 9.500 1.190 1.190 0.000   0 1.075
JHXX57 18/12/2014 Put 10.000 1.450 1.450 0.000   0 1.310
JHXZT7 18/12/2014 Put 10.500 1.720 1.720 0.000   0 1.565
JHXE78 18/12/2014 Put 11.000 2.025 2.025 0.000   0 1.855
JHXI18 18/12/2014 Put 11.500 2.355 2.355 0.000   0 2.160
JHXNS8 18/12/2014 Put 12.000 2.700 2.700 0.000   0 2.495
JHXRP8 18/12/2014 Put 12.500 3.065 3.065 0.000   0 2.845
JHXV78 18/12/2014 Put 13.000 3.450 3.450 0.000   0 3.215
JHXSZ8 26/03/2015 Put 7.000 0.430 0.430 0.000   0 0.380
JHXSX8 26/03/2015 Put 7.500 0.550 0.550 0.000   0 0.490
JHXSQ8 26/03/2015 Put 8.000 0.695 0.695 0.000   0 0.625
JHXSO8 26/03/2015 Put 8.500 0.885 0.885 0.000   0 0.795
JHXSE8 26/03/2015 Put 9.000 1.070 1.070 0.000   0 0.965
JHXSM8 26/03/2015 Put 9.500 1.300 1.300 0.000   0 1.185
JHXSG8 26/03/2015 Put 10.000 1.560 1.560 0.000   0 1.420
JHXSA8 26/03/2015 Put 10.500 1.835 1.835 0.000   0 1.685
JHXSI8 26/03/2015 Put 11.000 2.135 2.135 0.000   0 1.970
JHXSC8 26/03/2015 Put 11.500 2.460 2.460 0.000   0 2.275
JHXSK8 26/03/2015 Put 12.000 2.795 2.795 0.000   0 2.600
JHXU68 26/03/2015 Put 12.500 3.155 3.155 0.000   0 2.940
JHXV98 26/03/2015 Put 13.000 3.525 3.525 0.000   0 3.305
JHXXU7 25/06/2015 Put 5.500 0.215 0.215 0.000   0 0.195
JHXY47 25/06/2015 Put 6.000 0.295 0.295 0.000   0 0.260
JHXXZ7 25/06/2015 Put 6.500 0.380 0.380 0.000   0 0.335
JHXXM7 25/06/2015 Put 7.000 0.485 0.485 0.000   0 0.440
JHXY27 25/06/2015 Put 7.500 0.630 0.630 0.000   0 0.565
JHXXO7 25/06/2015 Put 8.000 0.780 0.780 0.000   0 0.700
JHXXQ7 25/06/2015 Put 8.500 0.955 0.955 0.000   0 0.870
JHXXW7 25/06/2015 Put 9.000 1.160 1.160 0.000   0 1.055
JHXXS7 25/06/2015 Put 9.500 1.395 1.395 0.000   0 1.275
JHXYN7 25/06/2015 Put 10.000 1.650 1.650 0.000   0 1.520
JHXZV7 25/06/2015 Put 10.500 1.930 1.930 0.000   0 1.775
JHXE98 25/06/2015 Put 11.000 2.225 2.225 0.000   0 2.065
JHXI38 25/06/2015 Put 11.500 2.545 2.545 0.000   0 2.360
JHXNU8 25/06/2015 Put 12.000 2.875 2.875 0.000   0 2.685
JHXRR8 25/06/2015 Put 12.500 3.230 3.230 0.000   0 3.015
JHXVB8 25/06/2015 Put 13.000 3.590 3.590 0.000   0 3.375
JHXLX8 17/12/2015 Put 7.000 0.630 0.630 0.000   0 0.570
JHXLB8 17/12/2015 Put 7.500 0.765 0.765 0.000   0 0.705
JHXLL8 17/12/2015 Put 8.000 0.955 0.955 0.000   0 0.875
JHXLD8 17/12/2015 Put 8.500 1.140 1.140 0.000   0 1.050
JHXLR8 17/12/2015 Put 9.000 1.360 1.360 0.000   0 1.255
JHXLH8 17/12/2015 Put 9.500 1.600 1.600 0.000   0 1.480
JHXLP8 17/12/2015 Put 10.000 1.865 1.865 0.000   0 1.735
JHXLJ8 17/12/2015 Put 10.500 2.145 2.145 0.000   0 1.995
JHXLN8 17/12/2015 Put 11.000 2.440 2.440 0.000   0 2.285
JHXLF8 17/12/2015 Put 11.500 2.750 2.750 0.000   0 2.580
JHXNW8 17/12/2015 Put 12.000 3.080 3.080 0.000   0 2.900
JHXRT8 17/12/2015 Put 12.500 3.420 3.420 0.000   0 3.230
JHXVD8 17/12/2015 Put 13.000 3.785 3.785 0.000   0 3.575

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.