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 * 13.640 Down -0.010 13.640 13.690 13.790 13.800 13.600 856,895 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 5.080 5.080 0.000   0 5.090
JHXCL9 23/04/2014 Put 8.560 0.000 0.000 0.000   41 0.000
JHXBU9 23/04/2014 Call 8.810 4.830 4.830 0.000   0 4.840
JHXBV9 23/04/2014 Put 8.810 0.000 0.000 0.000   32 0.000
JHXBS9 23/04/2014 Call 9.050 4.590 4.590 0.000   0 4.600
JHXBT9 23/04/2014 Put 9.050 0.000 0.000 0.000   0 0.000
JHXCG9 23/04/2014 Call 9.300 4.340 4.340 0.000   21 4.350
JHXCH9 23/04/2014 Put 9.300 0.000 0.000 0.000   0 0.000
JHXCO9 23/04/2014 Call 9.540 4.100 4.100 0.000   0 4.110
JHXCP9 23/04/2014 Put 9.540 0.000 0.000 0.000   0 0.000
JHXC39 23/04/2014 Call 9.790 3.850 3.850 0.000   0 3.860
JHXC49 23/04/2014 Put 9.790 0.000 0.000 0.000   0 0.000
JHXC19 23/04/2014 Call 10.030 3.610 3.610 0.000   0 3.620
JHXC29 23/04/2014 Put 10.030 0.000 0.000 0.000   0 0.000
JHXC99 23/04/2014 Call 10.280 3.360 3.360 0.000   0 3.370
JHXCF9 23/04/2014 Put 10.280 0.000 0.000 0.000   0 0.000
JHXCI9 23/04/2014 Call 10.520 3.120 3.120 0.000   0 3.130
JHXCJ9 23/04/2014 Put 10.520 0.000 0.000 0.000   0 0.000
JHXBW9 23/04/2014 Call 10.770 2.870 2.870 0.000   0 2.880
JHXBX9 23/04/2014 Put 10.770 0.000 0.000 0.000   0 0.000
JHXC59 23/04/2014 Call 11.010 2.630 2.630 0.000   0 2.640
JHXC69 23/04/2014 Put 11.010 0.000 0.000 0.000   0 0.000
JHXCM9 23/04/2014 Call 11.250 2.390 2.390 0.000   0 2.400
JHXCN9 23/04/2014 Put 11.250 0.000 0.000 0.000   0 0.000
JHXBQ9 23/04/2014 Call 11.500 2.140 2.140 0.000   96 2.150
JHXBR9 23/04/2014 Put 11.500 0.000 0.000 0.000   0 0.000
JHXBY9 23/04/2014 Call 11.740 1.900 1.900 0.000   0 1.910
JHXBZ9 23/04/2014 Put 11.740 0.000 0.000 0.000   0 0.000
JHXC79 23/04/2014 Call 11.990 1.650 1.650 0.000   0 1.660
JHXC89 23/04/2014 Put 11.990 0.000 0.000 0.000   85 0.000
JHXCQ9 23/04/2014 Call 12.230 1.410 1.410 0.000   0 1.420
JHXCR9 23/04/2014 Put 12.230 0.000 0.000 0.000   100 0.000
JHXCS9 23/04/2014 Call 12.480 1.160 1.160 0.000   0 1.170
JHXCT9 23/04/2014 Put 12.480 0.000 0.000 0.000   105 0.001
JHXEH9 23/04/2014 Call 12.720 0.920 0.920 0.000   100 0.935
JHXEI9 23/04/2014 Put 12.720 0.000 0.000 0.000   230 0.002
JHXEJ9 23/04/2014 Call 12.970 0.670 0.670 0.000   30 0.685
JHXEK9 23/04/2014 Put 12.970 0.000 0.000 0.000   995 0.007
JHXEL9 23/04/2014 Call 13.210 0.430 0.430 0.000   30 0.455
JHXEM9 23/04/2014 Put 13.210 0.002 0.002 0.000   357 0.020
JHXEF9 23/04/2014 Call 13.460 0.190 0.190 0.000   866 0.245
JHXEG9 23/04/2014 Put 13.460 0.020 0.020 0.000   564 0.065
JHXGQ9 23/04/2014 Call 13.700 0.045 0.045 0.025 140 379 0.105
JHXGR9 23/04/2014 Put 13.700 0.100 0.100 0.025 993 650 0.165
JHXII9 23/04/2014 Call 13.950 0.005 0.005 0.000   213 0.035
JHXIJ9 23/04/2014 Put 13.950 0.310 0.310 0.230 20 290 0.340
JHXLD9 23/04/2014 Call 14.190 0.000 0.000 0.000   562 0.008
JHXLE9 23/04/2014 Put 14.190 0.550 0.550 0.000 50 114 0.550
JHXLF9 23/04/2014 Call 14.440 0.000 0.000 0.000   260 0.002
JHXLG9 23/04/2014 Put 14.440 0.800 0.800 0.000   46 0.795
JHXM99 23/04/2014 Call 14.680 0.000 0.000 0.000   400 0.000
JHXMA9 23/04/2014 Put 14.680 1.040 1.040 0.000   0 1.030
JHXMR9 23/04/2014 Call 15.170 0.000 0.000 0.000   121 0.000
JHXMS9 23/04/2014 Put 15.170 1.530 1.530 0.000 96 96 1.520
JHXVF9 23/04/2014 Call 15.180 0.000 0.000 0.000   0 0.000
JHXVG9 23/04/2014 Put 15.180 1.540 1.540 0.000   0 1.530
JHXQ69 23/04/2014 Call 15.660 0.000 0.000 0.000   117 0.000
JHXQ79 23/04/2014 Put 15.660 2.020 2.020 0.000   0 2.010
JHXQU9 23/04/2014 Call 16.150 0.000 0.000 0.000   0 0.000
JHXQV9 23/04/2014 Put 16.150 2.510 2.510 0.000   0 2.500
JHXSL9 23/04/2014 Call 16.640 0.000 0.000 0.000   0 0.000
JHXSM9 23/04/2014 Put 16.640 3.000 3.000 0.000   0 2.990
JHXSJ9 23/04/2014 Call 17.130 0.000 0.000 0.000   0 0.000
JHXSK9 23/04/2014 Put 17.130 3.490 3.490 0.000   0 3.480
JHXTM9 23/04/2014 Call 17.620 0.000 0.000 0.000   0 0.000
JHXTN9 23/04/2014 Put 17.620 3.980 3.980 0.000   0 3.970
JHXTO9 23/04/2014 Call 18.110 0.000 0.000 0.000   0 0.000
JHXTP9 23/04/2014 Put 18.110 4.470 4.470 0.000   0 4.460
JHXU99 23/04/2014 Call 18.590 0.000 0.000 0.000   0 0.000
JHXUA9 23/04/2014 Put 18.590 4.950 4.950 0.000   0 4.940
JHXK29 29/05/2014 Call 9.540 4.125 4.125 0.000   0 4.140
JHXK39 29/05/2014 Put 9.540 0.002 0.002 0.000   0 0.004
JHXJZ9 29/05/2014 Call 9.790 3.880 3.880 0.000   0 3.890
JHXK19 29/05/2014 Put 9.790 0.003 0.003 0.000   25 0.006
JHXJX9 29/05/2014 Call 10.030 3.645 3.645 0.000   0 3.655
JHXJY9 29/05/2014 Put 10.030 0.006 0.006 0.000   50 0.010
JHXJV9 29/05/2014 Call 10.280 3.400 3.400 0.000   100 3.410
JHXJW9 29/05/2014 Put 10.280 0.009 0.009 0.000   25 0.015
JHXIK9 29/05/2014 Call 10.520 3.165 3.165 0.000   0 3.170
JHXIL9 29/05/2014 Put 10.520 0.015 0.015 0.000   0 0.020
JHXJ19 29/05/2014 Call 10.770 2.920 2.920 0.000   0 2.925
JHXJ29 29/05/2014 Put 10.770 0.020 0.020 0.000   0 0.025
JHXJB9 29/05/2014 Call 11.010 2.685 2.685 0.000   0 2.695
JHXJC9 29/05/2014 Put 11.010 0.025 0.025 0.000   0 0.030
JHXJ39 29/05/2014 Call 11.250 2.450 2.450 0.000   0 2.460
JHXJ49 29/05/2014 Put 11.250 0.035 0.035 0.000   0 0.040
JHXIS9 29/05/2014 Call 11.500 2.210 2.210 0.000   0 2.225
JHXIT9 29/05/2014 Put 11.500 0.040 0.040 0.000   49 0.045
JHXIY9 29/05/2014 Call 11.740 1.985 1.985 0.000   0 2.000
JHXIZ9 29/05/2014 Put 11.740 0.055 0.055 0.000   50 0.060
JHXJ99 29/05/2014 Call 11.990 1.750 1.750 0.000   0 1.770
JHXJA9 29/05/2014 Put 11.990 0.070 0.070 0.000   120 0.075
JHXJ59 29/05/2014 Call 12.230 1.535 1.535 0.000   0 1.560
JHXJ69 29/05/2014 Put 12.230 0.090 0.090 0.000   0 0.100
JHXIW9 29/05/2014 Call 12.480 1.320 1.320 0.000   0 1.345
JHXIX9 29/05/2014 Put 12.480 0.120 0.120 0.000   300 0.135
JHXJD9 29/05/2014 Call 12.720 1.125 1.125 0.000   0 1.155
JHXJE9 29/05/2014 Put 12.720 0.165 0.165 0.000 650 0 0.180
JHXIO9 29/05/2014 Call 12.970 0.930 0.930 0.000   0 0.965
JHXIP9 29/05/2014 Put 12.970 0.220 0.220 0.000   548 0.240
JHXIM9 29/05/2014 Call 13.210 0.760 0.760 0.000   0 0.795
JHXIN9 29/05/2014 Put 13.210 0.295 0.295 0.000   240 0.315
JHXIU9 29/05/2014 Call 13.460 0.605 0.605 0.000   0 0.640
JHXIV9 29/05/2014 Put 13.460 0.390 0.390 0.350 500 146 0.410
JHXJ79 29/05/2014 Call 13.700 0.475 0.475 0.000   0 0.510
JHXJ89 29/05/2014 Put 13.700 0.500 0.500 0.000   250 0.515
JHXIQ9 29/05/2014 Call 13.950 0.360 0.360 0.000   53 0.395
JHXIR9 29/05/2014 Put 13.950 0.635 0.635 0.000   325 0.650
JHXLH9 29/05/2014 Call 14.190 0.275 0.275 0.000   345 0.305
JHXLI9 29/05/2014 Put 14.190 0.785 0.785 0.000 50 31 0.800
JHXV59 29/05/2014 Call 14.200 0.270 0.270 0.255 39 350 0.300
JHXV69 29/05/2014 Put 14.200 0.785 0.785 0.000   0 0.800
JHXLJ9 29/05/2014 Call 14.440 0.200 0.200 0.000   1,017 0.225
JHXLK9 29/05/2014 Put 14.440 0.955 0.955 0.000   25 0.970
JHXV89 29/05/2014 Call 14.450 0.200 0.200 0.000   0 0.225
JHXV79 29/05/2014 Put 14.450 0.955 0.955 0.000   0 0.970
JHXMB9 29/05/2014 Call 14.680 0.150 0.150 0.000   269 0.170
JHXMC9 29/05/2014 Put 14.680 1.135 1.135 0.000   0 1.150
JHXMT9 29/05/2014 Call 15.170 0.080 0.080 0.000   132 0.095
JHXMU9 29/05/2014 Put 15.170 1.545 1.545 0.000   0 1.560
JHXVI9 29/05/2014 Call 15.180 0.080 0.080 0.000   200 0.095
JHXVH9 29/05/2014 Put 15.180 1.535 1.535 0.000 96 0 1.555
JHXQ89 29/05/2014 Call 15.660 0.045 0.045 0.000   597 0.050
JHXQ99 29/05/2014 Put 15.660 2.020 2.020 0.000   0 2.015
JHXQW9 29/05/2014 Call 16.150 0.025 0.025 0.000   180 0.030
JHXQX9 29/05/2014 Put 16.150 2.510 2.510 0.000   0 2.500
JHXSP9 29/05/2014 Call 16.640 0.015 0.015 0.000   109 0.015
JHXSQ9 29/05/2014 Put 16.640 3.000 3.000 0.000   0 2.990
JHXSN9 29/05/2014 Call 17.130 0.007 0.007 0.000   133 0.008
JHXSO9 29/05/2014 Put 17.130 3.490 3.490 0.000   0 3.480
JHXTQ9 29/05/2014 Call 17.620 0.004 0.004 0.000   0 0.004
JHXTR9 29/05/2014 Put 17.620 3.980 3.980 0.000   0 3.970
JHXTS9 29/05/2014 Call 18.110 0.002 0.002 0.000   62 0.002
JHXTT9 29/05/2014 Put 18.110 4.470 4.470 0.000   0 4.460
JHXUB9 29/05/2014 Call 18.590 0.001 0.001 0.000   0 0.001
JHXUC9 29/05/2014 Put 18.590 4.950 4.950 0.000   0 4.940
JHXUL7 26/06/2014 Call 4.760 8.900 8.900 0.000   0 8.915
JHXUM7 26/06/2014 Put 4.760 0.000 0.000 0.000   0 0.000
JHXUT7 26/06/2014 Call 5.240 8.425 8.425 0.000   0 8.435
JHXUU7 26/06/2014 Put 5.240 0.000 0.000 0.000   60 0.000
JHXUN7 26/06/2014 Call 5.710 7.960 7.960 0.000   0 7.965
JHXUO7 26/06/2014 Put 5.710 0.000 0.000 0.000   0 0.000
JHXUV7 26/06/2014 Call 6.190 7.480 7.480 0.000   0 7.490
JHXUW7 26/06/2014 Put 6.190 0.000 0.000 0.000   0 0.000
JHXUP7 26/06/2014 Call 6.650 7.025 7.025 0.000   0 7.030
JHXUQ7 26/06/2014 Put 6.650 0.000 0.000 0.000   0 0.000
JHXUX7 26/06/2014 Call 7.130 6.545 6.545 0.000   0 6.555
JHXUY7 26/06/2014 Put 7.130 0.000 0.000 0.000   0 0.000
JHXUH7 26/06/2014 Call 7.610 6.070 6.070 0.000   0 6.075
JHXUI7 26/06/2014 Put 7.610 0.001 0.001 0.000   0 0.001
JHXUR7 26/06/2014 Call 8.080 5.600 5.600 0.000   40 5.610
JHXUS7 26/06/2014 Put 8.080 0.002 0.002 0.000   30 0.002
JHXUJ7 26/06/2014 Call 8.560 5.120 5.120 0.000   0 5.130
JHXUK7 26/06/2014 Put 8.560 0.005 0.005 0.000   0 0.005
JHXXZ8 26/06/2014 Call 8.800 4.885 4.885 0.000   0 4.895
JHXY18 26/06/2014 Put 8.800 0.008 0.008 0.000   250 0.007
JHXW97 26/06/2014 Call 9.030 4.655 4.655 0.000   10 4.665
JHXWA7 26/06/2014 Put 9.030 0.010 0.010 0.000   0 0.010
JHXY68 26/06/2014 Call 9.280 4.410 4.410 0.000   0 4.420
JHXY78 26/06/2014 Put 9.280 0.015 0.015 0.000   0 0.015
JHXX27 26/06/2014 Call 9.510 4.180 4.180 0.000   0 4.190
JHXX37 26/06/2014 Put 9.510 0.020 0.020 0.000   0 0.020
JHXY48 26/06/2014 Call 9.750 3.945 3.945 0.000   0 3.955
JHXY58 26/06/2014 Put 9.750 0.025 0.025 0.000   0 0.025
JHXZQ7 26/06/2014 Call 9.990 3.710 3.710 0.000   0 3.720
JHXZR7 26/06/2014 Put 9.990 0.030 0.030 0.000   10 0.030
JHXYA8 26/06/2014 Call 10.230 3.480 3.480 0.000   0 3.485
JHXYB8 26/06/2014 Put 10.230 0.035 0.035 0.000   72 0.035
JHXE48 26/06/2014 Call 10.460 3.255 3.255 0.000   0 3.265
JHXE58 26/06/2014 Put 10.460 0.040 0.040 0.000   20 0.040
JHXY28 26/06/2014 Call 10.700 3.025 3.025 0.000   0 3.030
JHXY38 26/06/2014 Put 10.700 0.050 0.050 0.000   270 0.050
JHXGV8 26/06/2014 Call 10.940 2.795 2.795 0.000   0 2.800
JHXGW8 26/06/2014 Put 10.940 0.055 0.055 0.000   10 0.060
JHXYC8 26/06/2014 Call 11.180 2.565 2.565 0.000   0 2.575
JHXYD8 26/06/2014 Put 11.180 0.070 0.070 0.000   0 0.075
JHXNN8 26/06/2014 Call 11.410 2.345 2.345 0.000   10 2.360
JHXNO8 26/06/2014 Put 11.410 0.085 0.085 0.000   60 0.090
JHXYE8 26/06/2014 Call 11.660 2.115 2.115 0.000   10 2.135
JHXYF8 26/06/2014 Put 11.660 0.110 0.110 0.000   46 0.115
JHXRK8 26/06/2014 Call 11.890 1.905 1.905 0.000   80 1.930
JHXRL8 26/06/2014 Put 11.890 0.135 0.135 0.000   0 0.145
JHXY88 26/06/2014 Call 12.130 1.690 1.690 0.000   558 1.720
JHXY98 26/06/2014 Put 12.130 0.170 0.170 0.000   52 0.180
JHXV28 26/06/2014 Call 12.370 1.485 1.485 0.000   188 1.525
JHXV38 26/06/2014 Put 12.370 0.220 0.220 0.000   69 0.230
JHXER9 26/06/2014 Call 12.610 1.290 1.290 0.000   0 1.335
JHXES9 26/06/2014 Put 12.610 0.275 0.275 0.000   61 0.290
JHXEP9 26/06/2014 Call 12.840 1.115 1.115 0.000   0 1.160
JHXEQ9 26/06/2014 Put 12.840 0.340 0.340 0.000   23 0.360
JHXEN9 26/06/2014 Call 13.070 0.955 0.955 0.000   0 1.000
JHXEO9 26/06/2014 Put 13.070 0.420 0.420 0.000   324 0.440
JHXET9 26/06/2014 Call 13.320 0.800 0.800 0.000   0 0.840
JHXEU9 26/06/2014 Put 13.320 0.520 0.520 0.000   23 0.545
JHXGS9 26/06/2014 Call 13.550 0.670 0.670 0.000   50 0.705
JHXGT9 26/06/2014 Put 13.550 0.630 0.630 0.000   213 0.650
JHXI19 26/06/2014 Call 13.790 0.545 0.545 0.000   200 0.580
JHXI29 26/06/2014 Put 13.790 0.760 0.760 0.000   400 0.780
JHXJR9 26/06/2014 Call 14.030 0.445 0.445 0.000   0 0.475
JHXJS9 26/06/2014 Put 14.030 0.905 0.905 0.000   0 0.925
JHXV99 26/06/2014 Call 14.040 0.365 0.365 0.000   800 0.395
JHXVA9 26/06/2014 Put 14.040 0.910 0.910 0.000   0 0.935
JHXLL9 26/06/2014 Call 14.270 0.355 0.355 0.000   24 0.385
JHXLM9 26/06/2014 Put 14.270 1.070 1.070 0.000   140 1.090
JHXVC9 26/06/2014 Call 14.280 0.290 0.290 0.000   0 0.320
JHXVB9 26/06/2014 Put 14.280 1.075 1.075 0.000   0 1.095
JHXMD9 26/06/2014 Call 14.750 0.220 0.220 0.000   99 0.240
JHXME9 26/06/2014 Put 14.750 1.430 1.430 0.000   70 1.445
JHXMV9 26/06/2014 Call 15.220 0.135 0.135 0.000   444 0.150
JHXMW9 26/06/2014 Put 15.220 1.830 1.830 0.000   0 1.835
JHXMX9 26/06/2014 Call 15.700 0.085 0.085 0.000   161 0.095
JHXMY9 26/06/2014 Put 15.700 2.255 2.255 0.000   0 2.260
JHXQG9 26/06/2014 Call 16.170 0.055 0.055 0.000   9 0.060
JHXQH9 26/06/2014 Put 16.170 2.700 2.700 0.000   0 2.700
JHXST9 26/06/2014 Call 16.650 0.035 0.035 0.000   114 0.040
JHXSU9 26/06/2014 Put 16.650 3.160 3.160 0.000   0 3.160
JHXSR9 26/06/2014 Call 17.130 0.025 0.025 0.000   37 0.025
JHXSS9 26/06/2014 Put 17.130 3.625 3.625 0.000   0 3.630
JHXSV9 26/06/2014 Call 17.600 0.020 0.020 0.000   0 0.020
JHXSW9 26/06/2014 Put 17.600 4.090 4.090 0.000   0 4.090
JHXTU9 26/06/2014 Call 18.080 0.010 0.010 0.000   0 0.010
JHXTV9 26/06/2014 Put 18.080 4.570 4.570 0.000   0 4.565
JHXNU9 24/07/2014 Call 10.770 2.970 2.970 0.000   0 2.975
JHXNV9 24/07/2014 Put 10.770 0.065 0.065 0.000   0 0.065
JHXNW9 24/07/2014 Call 11.010 2.745 2.745 0.000   0 2.750
JHXNX9 24/07/2014 Put 11.010 0.085 0.085 0.000   0 0.085
JHXNY9 24/07/2014 Call 11.250 2.520 2.520 0.000   0 2.530
JHXNZ9 24/07/2014 Put 11.250 0.105 0.105 0.000   0 0.110
JHXP19 24/07/2014 Call 11.500 2.290 2.290 0.000   0 2.305
JHXP29 24/07/2014 Put 11.500 0.135 0.135 0.000   0 0.140
JHXP39 24/07/2014 Call 11.740 2.070 2.070 0.000   0 2.095
JHXP49 24/07/2014 Put 11.740 0.170 0.170 0.000   0 0.175
JHXP59 24/07/2014 Call 11.990 1.850 1.850 0.000   0 1.885
JHXP69 24/07/2014 Put 11.990 0.210 0.210 0.000   0 0.220
JHXP79 24/07/2014 Call 12.230 1.650 1.650 0.000   0 1.685
JHXP89 24/07/2014 Put 12.230 0.260 0.260 0.000   0 0.275
JHXP99 24/07/2014 Call 12.480 1.450 1.450 0.000   30 1.490
JHXPK9 24/07/2014 Put 12.480 0.320 0.320 0.000   0 0.340
JHXPL9 24/07/2014 Call 12.720 1.270 1.270 0.000   0 1.310
JHXPM9 24/07/2014 Put 12.720 0.390 0.390 0.000   0 0.405
JHXPN9 24/07/2014 Call 12.970 1.095 1.095 0.000   0 1.130
JHXPO9 24/07/2014 Put 12.970 0.475 0.475 0.000   0 0.495
JHXPP9 24/07/2014 Call 13.210 0.945 0.945 0.000   0 0.975
JHXPQ9 24/07/2014 Put 13.210 0.570 0.570 0.000   700 0.590
JHXPR9 24/07/2014 Call 13.460 0.795 0.795 0.000   0 0.825
JHXPS9 24/07/2014 Put 13.460 0.680 0.680 0.000   0 0.700
JHXPT9 24/07/2014 Call 13.700 0.675 0.675 0.000   0 0.700
JHXPU9 24/07/2014 Put 13.700 0.800 0.800 0.000   0 0.825
JHXPV9 24/07/2014 Call 13.950 0.555 0.555 0.000   0 0.580
JHXPW9 24/07/2014 Put 13.950 0.945 0.945 0.000   0 0.965
JHXPX9 24/07/2014 Call 14.190 0.460 0.460 0.000   19 0.480
JHXPY9 24/07/2014 Put 14.190 1.095 1.095 0.000   0 1.115
JHXPZ9 24/07/2014 Call 14.440 0.375 0.375 0.000   0 0.395
JHXQ19 24/07/2014 Put 14.440 1.265 1.265 0.000   0 1.290
JHXQ29 24/07/2014 Call 14.680 0.305 0.305 0.000   19 0.320
JHXQ39 24/07/2014 Put 14.680 1.445 1.445 0.000   0 1.465
JHXQA9 24/07/2014 Call 15.170 0.195 0.195 0.000   0 0.210
JHXQB9 24/07/2014 Put 15.170 1.835 1.835 0.000   0 1.855
JHXQC9 24/07/2014 Call 15.660 0.120 0.120 0.000   0 0.130
JHXQD9 24/07/2014 Put 15.660 2.260 2.260 0.000   0 2.270
JHXQY9 24/07/2014 Call 16.150 0.080 0.080 0.000   0 0.085
JHXQZ9 24/07/2014 Put 16.150 2.710 2.710 0.000   0 2.710
JHXSZ9 24/07/2014 Call 16.640 0.050 0.050 0.000   0 0.055
JHXT19 24/07/2014 Put 16.640 3.170 3.170 0.000   0 3.170
JHXSX9 24/07/2014 Call 17.130 0.040 0.040 0.000   0 0.035
JHXSY9 24/07/2014 Put 17.130 3.645 3.645 0.000   0 3.640
JHXTW9 24/07/2014 Call 17.620 0.030 0.030 0.000   0 0.025
JHXTX9 24/07/2014 Put 17.620 4.120 4.120 0.000   0 4.115
JHXTY9 24/07/2014 Call 18.110 0.025 0.025 0.000   0 0.020
JHXTZ9 24/07/2014 Put 18.110 4.605 4.605 0.000   0 4.600
JHXUD9 24/07/2014 Call 18.590 0.020 0.020 0.000   0 0.015
JHXUE9 24/07/2014 Put 18.590 5.080 5.080 0.000   0 5.075
JHXVD9 28/08/2014 Call 11.250 2.560 2.560 0.000   0 2.565
JHXVE9 28/08/2014 Put 11.250 0.160 0.160 0.000   0 0.160
JHXV19 28/08/2014 Call 11.500 2.335 2.335 0.000   0 2.350
JHXV29 28/08/2014 Put 11.500 0.195 0.195 0.000   0 0.200
JHXRS9 28/08/2014 Call 11.740 2.130 2.130 0.000   0 2.145
JHXRT9 28/08/2014 Put 11.740 0.235 0.235 0.000   0 0.240
JHXRK9 28/08/2014 Call 11.990 1.920 1.920 0.000   0 1.945
JHXRL9 28/08/2014 Put 11.990 0.290 0.290 0.000   0 0.295
JHXS59 28/08/2014 Call 12.230 1.735 1.735 0.000   0 1.760
JHXS69 28/08/2014 Put 12.230 0.345 0.345 0.000   0 0.355
JHXRO9 28/08/2014 Call 12.480 1.545 1.545 0.000   0 1.570
JHXRP9 28/08/2014 Put 12.480 0.415 0.415 0.000   0 0.425
JHXR79 28/08/2014 Call 12.720 1.380 1.380 0.000   0 1.400
JHXR89 28/08/2014 Put 12.720 0.495 0.495 0.000   0 0.505
JHXRU9 28/08/2014 Call 12.970 1.210 1.210 0.000   0 1.230
JHXRV9 28/08/2014 Put 12.970 0.580 0.580 0.000   0 0.590
JHXRY9 28/08/2014 Call 13.210 1.065 1.065 0.000   0 1.085
JHXRZ9 28/08/2014 Put 13.210 0.680 0.680 0.000   0 0.695
JHXRG9 28/08/2014 Call 13.460 0.920 0.920 0.000   0 0.935
JHXRH9 28/08/2014 Put 13.460 0.795 0.795 0.000   0 0.805
JHXR99 28/08/2014 Call 13.700 0.800 0.800 0.000   0 0.815
JHXRF9 28/08/2014 Put 13.700 0.920 0.920 0.000   0 0.930
JHXS39 28/08/2014 Call 13.950 0.685 0.685 0.000   0 0.700
JHXS49 28/08/2014 Put 13.950 1.055 1.055 0.000   0 1.070
JHXS19 28/08/2014 Call 14.190 0.585 0.585 0.000   0 0.600
JHXS29 28/08/2014 Put 14.190 1.205 1.205 0.000   0 1.220
JHXRQ9 28/08/2014 Call 14.440 0.500 0.500 0.000   0 0.510
JHXRR9 28/08/2014 Put 14.440 1.370 1.370 0.000   0 1.385
JHXRI9 28/08/2014 Call 14.680 0.420 0.420 0.000   0 0.435
JHXRJ9 28/08/2014 Put 14.680 1.535 1.535 0.000   0 1.555
JHXRW9 28/08/2014 Call 15.170 0.295 0.295 0.000   0 0.310
JHXRX9 28/08/2014 Put 15.170 1.915 1.915 0.000   0 1.930
JHXRM9 28/08/2014 Call 15.660 0.205 0.205 0.000   0 0.215
JHXRN9 28/08/2014 Put 15.660 2.320 2.320 0.000   0 2.330
JHXT49 28/08/2014 Call 16.150 0.140 0.140 0.000   0 0.145
JHXT59 28/08/2014 Put 16.150 2.750 2.750 0.000   0 2.755
JHXT69 28/08/2014 Call 16.640 0.095 0.095 0.000   0 0.100
JHXT79 28/08/2014 Put 16.640 3.200 3.200 0.000   0 3.200
JHXT29 28/08/2014 Call 17.130 0.065 0.065 0.000   0 0.070
JHXT39 28/08/2014 Put 17.130 3.660 3.660 0.000   0 3.660
JHXU39 28/08/2014 Call 17.620 0.045 0.045 0.000   0 0.050
JHXU49 28/08/2014 Put 17.620 4.135 4.135 0.000   0 4.130
JHXU19 28/08/2014 Call 18.110 0.035 0.035 0.000   0 0.035
JHXU29 28/08/2014 Put 18.110 4.615 4.615 0.000   0 4.605
JHXUF9 28/08/2014 Call 18.590 0.030 0.030 0.000   0 0.030
JHXUG9 28/08/2014 Put 18.590 5.085 5.085 0.000   0 5.080
JHXFR8 25/09/2014 Call 6.190 7.480 7.480 0.000   0 7.490
JHXFS8 25/09/2014 Put 6.190 0.002 0.002 0.000   0 0.002
JHXFP8 25/09/2014 Call 6.650 7.025 7.025 0.000   0 7.030
JHXFQ8 25/09/2014 Put 6.650 0.004 0.004 0.000   0 0.005
JHXFT8 25/09/2014 Call 7.130 6.545 6.545 0.000   0 6.555
JHXFU8 25/09/2014 Put 7.130 0.009 0.009 0.000   0 0.009
JHXFV8 25/09/2014 Call 7.610 6.070 6.070 0.000   0 6.075
JHXFW8 25/09/2014 Put 7.610 0.015 0.015 0.000   0 0.015
JHXFF8 25/09/2014 Call 8.080 5.605 5.605 0.000   0 5.610
JHXFG8 25/09/2014 Put 8.080 0.025 0.025 0.000   0 0.025
JHXFL8 25/09/2014 Call 8.560 5.130 5.130 0.000   0 5.135
JHXFM8 25/09/2014 Put 8.560 0.035 0.035 0.000   0 0.035
JHXYM8 25/09/2014 Call 8.800 4.895 4.895 0.000   0 4.900
JHXYN8 25/09/2014 Put 8.800 0.040 0.040 0.000   0 0.045
JHXFH8 25/09/2014 Call 9.030 4.665 4.665 0.000   0 4.675
JHXFI8 25/09/2014 Put 9.030 0.050 0.050 0.000   0 0.050
JHXYG8 25/09/2014 Call 9.280 4.425 4.425 0.000   0 4.430
JHXYH8 25/09/2014 Put 9.280 0.060 0.060 0.000   0 0.060
JHXFN8 25/09/2014 Call 9.510 4.200 4.200 0.000   0 4.210
JHXFO8 25/09/2014 Put 9.510 0.070 0.070 0.000   30 0.075
JHXYS8 25/09/2014 Call 9.750 3.970 3.970 0.000   0 3.980
JHXYT8 25/09/2014 Put 9.750 0.080 0.080 0.000   0 0.085
JHXFJ8 25/09/2014 Call 9.990 3.745 3.745 0.000   0 3.750
JHXFK8 25/09/2014 Put 9.990 0.100 0.100 0.000   0 0.105
JHXYK8 25/09/2014 Call 10.230 3.515 3.515 0.000   0 3.525
JHXYL8 25/09/2014 Put 10.230 0.120 0.120 0.000   0 0.125
JHXFY8 25/09/2014 Call 10.460 3.305 3.305 0.000   0 3.315
JHXFZ8 25/09/2014 Put 10.460 0.140 0.140 0.000   0 0.145
JHXYO8 25/09/2014 Call 10.700 3.085 3.085 0.000   0 3.095
JHXYP8 25/09/2014 Put 10.700 0.165 0.165 0.000   0 0.175
JHXGX8 25/09/2014 Call 10.940 2.870 2.870 0.000   0 2.880
JHXGY8 25/09/2014 Put 10.940 0.195 0.195 0.000   0 0.205
JHXYI8 25/09/2014 Call 11.180 2.660 2.660 0.000   0 2.670
JHXYJ8 25/09/2014 Put 11.180 0.230 0.230 0.000   0 0.240
JHXNP8 25/09/2014 Call 11.410 2.465 2.465 0.000   0 2.475
JHXNQ8 25/09/2014 Put 11.410 0.260 0.260 0.000   0 0.275
JHXYU8 25/09/2014 Call 11.660 2.260 2.260 0.000   0 2.270
JHXYV8 25/09/2014 Put 11.660 0.310 0.310 0.000   0 0.325
JHXRM8 25/09/2014 Call 11.890 2.075 2.075 0.000   87 2.085
JHXRN8 25/09/2014 Put 11.890 0.355 0.355 0.000   0 0.375
JHXYQ8 25/09/2014 Call 12.130 1.890 1.890 0.000   10 1.905
JHXYR8 25/09/2014 Put 12.130 0.415 0.415 0.000   9 0.435
JHXV48 25/09/2014 Call 12.370 1.715 1.715 0.000   0 1.730
JHXV58 25/09/2014 Put 12.370 0.480 0.480 0.000   0 0.500
JHXEV9 25/09/2014 Call 12.610 1.550 1.550 0.000   0 1.565
JHXEW9 25/09/2014 Put 12.610 0.555 0.555 0.000   20 0.580
JHXEX9 25/09/2014 Call 12.840 1.400 1.400 0.000   0 1.415
JHXEY9 25/09/2014 Put 12.840 0.640 0.640 0.000   0 0.660
JHXEZ9 25/09/2014 Call 13.070 1.260 1.260 0.000   0 1.270
JHXF19 25/09/2014 Put 13.070 0.730 0.730 0.000   0 0.750
JHXF29 25/09/2014 Call 13.320 1.115 1.115 0.000   0 1.130
JHXF39 25/09/2014 Put 13.320 0.840 0.840 0.000   0 0.860
JHXGU9 25/09/2014 Call 13.550 0.995 0.995 0.000   0 1.005
JHXGV9 25/09/2014 Put 13.550 0.950 0.950 0.000   0 0.970
JHXI39 25/09/2014 Call 13.790 0.880 0.880 0.000   0 0.890
JHXI49 25/09/2014 Put 13.790 1.075 1.075 0.000   0 1.095
JHXJT9 25/09/2014 Call 14.030 0.770 0.770 0.000   0 0.780
JHXJU9 25/09/2014 Put 14.030 1.210 1.210 0.000   0 1.230
JHXLN9 25/09/2014 Call 14.270 0.675 0.675 0.000   0 0.680
JHXLO9 25/09/2014 Put 14.270 1.350 1.350 0.000   0 1.375
JHXMF9 25/09/2014 Call 14.750 0.505 0.505 0.000   21 0.510
JHXMG9 25/09/2014 Put 14.750 1.670 1.670 0.000   0 1.690
JHXMZ9 25/09/2014 Call 15.220 0.375 0.375 0.000   0 0.380
JHXN19 25/09/2014 Put 15.220 2.015 2.015 0.000   0 2.030
JHXN29 25/09/2014 Call 15.700 0.270 0.270 0.000   365 0.280
JHXN39 25/09/2014 Put 15.700 2.400 2.400 0.000   0 2.410
JHXQI9 25/09/2014 Call 16.170 0.195 0.195 0.000   14 0.200
JHXQJ9 25/09/2014 Put 16.170 2.805 2.805 0.000   0 2.805
JHXTA9 25/09/2014 Call 16.650 0.135 0.135 0.000   0 0.140
JHXTB9 25/09/2014 Put 16.650 3.230 3.230 0.000   0 3.235
JHXT89 25/09/2014 Call 17.130 0.095 0.095 0.000   0 0.100
JHXT99 25/09/2014 Put 17.130 3.675 3.675 0.000   0 3.675
JHXTC9 25/09/2014 Call 17.600 0.065 0.065 0.000   0 0.070
JHXTD9 25/09/2014 Put 17.600 4.125 4.125 0.000   0 4.120
JHXU59 25/09/2014 Call 18.080 0.040 0.040 0.000   0 0.050
JHXU69 25/09/2014 Put 18.080 4.590 4.590 0.000   0 4.580
JHXUH9 18/12/2014 Call 0.010 13.555 13.555 0.000   11,075 13.570
JHXV87 18/12/2014 Call 4.760 8.900 8.900 0.000   0 8.915
JHXV97 18/12/2014 Put 4.760 0.002 0.002 0.000   0 0.002
JHXUZ7 18/12/2014 Call 5.240 8.425 8.425 0.000   0 8.435
JHXV17 18/12/2014 Put 5.240 0.005 0.005 0.000   0 0.005
JHXVA7 18/12/2014 Call 5.710 7.960 7.960 0.000   0 7.970
JHXVB7 18/12/2014 Put 5.710 0.010 0.010 0.000   0 0.009
JHXV27 18/12/2014 Call 6.190 7.485 7.485 0.000   0 7.490
JHXV37 18/12/2014 Put 6.190 0.015 0.015 0.000   0 0.015
JHXVG7 18/12/2014 Call 6.650 7.025 7.025 0.000   0 7.035
JHXVH7 18/12/2014 Put 6.650 0.025 0.025 0.000   0 0.025
JHXV47 18/12/2014 Call 7.130 6.550 6.550 0.000   0 6.555
JHXV57 18/12/2014 Put 7.130 0.030 0.030 0.000   0 0.035
JHXVC7 18/12/2014 Call 7.610 6.075 6.075 0.000   0 6.080
JHXVD7 18/12/2014 Put 7.610 0.045 0.045 0.000   0 0.045
JHXV67 18/12/2014 Call 8.080 5.615 5.615 0.000   0 5.615
JHXV77 18/12/2014 Put 8.080 0.055 0.055 0.000   0 0.060
JHXVE7 18/12/2014 Call 8.560 5.145 5.145 0.000   0 5.145
JHXVF7 18/12/2014 Put 8.560 0.080 0.080 0.000   0 0.080
JHXWB7 18/12/2014 Call 9.030 4.695 4.695 0.000   0 4.695
JHXWC7 18/12/2014 Put 9.030 0.105 0.105 0.000   0 0.105
JHXX47 18/12/2014 Call 9.510 4.245 4.245 0.000   0 4.245
JHXX57 18/12/2014 Put 9.510 0.140 0.140 0.000   0 0.145
JHXZS7 18/12/2014 Call 9.990 3.805 3.805 0.000   0 3.805
JHXZT7 18/12/2014 Put 9.990 0.190 0.190 0.000   0 0.195
JHXE68 18/12/2014 Call 10.460 3.385 3.385 0.000   0 3.390
JHXE78 18/12/2014 Put 10.460 0.250 0.250 0.000   30 0.255
JHXK49 18/12/2014 Call 10.700 3.185 3.185 0.000   0 3.190
JHXK59 18/12/2014 Put 10.700 0.290 0.290 0.000   0 0.290
JHXGZ8 18/12/2014 Call 10.940 2.985 2.985 0.000   0 2.990
JHXI18 18/12/2014 Put 10.940 0.325 0.325 0.000   0 0.330
JHXKC9 18/12/2014 Call 11.180 2.790 2.790 0.000   0 2.795
JHXKD9 18/12/2014 Put 11.180 0.375 0.375 0.000   0 0.380
JHXNR8 18/12/2014 Call 11.410 2.615 2.615 0.000   0 2.615
JHXNS8 18/12/2014 Put 11.410 0.420 0.420 0.000   0 0.430
JHXK69 18/12/2014 Call 11.660 2.425 2.425 0.000   0 2.425
JHXK79 18/12/2014 Put 11.660 0.480 0.480 0.000   0 0.490
JHXRO8 18/12/2014 Call 11.890 2.260 2.260 0.000   0 2.260
JHXRP8 18/12/2014 Put 11.890 0.545 0.545 0.000   0 0.550
JHXKE9 18/12/2014 Call 12.130 2.095 2.095 0.000   0 2.090
JHXKF9 18/12/2014 Put 12.130 0.605 0.605 0.000   0 0.620
JHXV68 18/12/2014 Call 12.370 1.935 1.935 0.000   97 1.925
JHXV78 18/12/2014 Put 12.370 0.690 0.690 0.000   0 0.700
JHXK89 18/12/2014 Call 12.610 1.785 1.785 0.000   0 1.775
JHXK99 18/12/2014 Put 12.610 0.775 0.775 0.000   0 0.785
JHXF69 18/12/2014 Call 12.840 1.640 1.640 0.000   10 1.630
JHXF79 18/12/2014 Put 12.840 0.860 0.860 0.000   0 0.875
JHXKG9 18/12/2014 Call 13.070 1.510 1.510 0.000   10 1.495
JHXKH9 18/12/2014 Put 13.070 0.960 0.960 0.000   0 0.975
JHXF89 18/12/2014 Call 13.320 1.370 1.370 0.000   10 1.355
JHXF99 18/12/2014 Put 13.320 1.070 1.070 0.000   30 1.080
JHXKA9 18/12/2014 Call 13.550 1.250 1.250 0.000   10 1.235
JHXKB9 18/12/2014 Put 13.550 1.185 1.185 0.000   0 1.195
JHXF49 18/12/2014 Call 13.790 1.135 1.135 0.000   30 1.120
JHXF59 18/12/2014 Put 13.790 1.310 1.310 0.000   100 1.320
JHXL19 18/12/2014 Call 14.030 1.025 1.025 0.000   10 1.010
JHXL29 18/12/2014 Put 14.030 1.440 1.440 0.000   0 1.450
JHXJF9 18/12/2014 Call 14.270 0.925 0.925 0.000   100 0.910
JHXJG9 18/12/2014 Put 14.270 1.580 1.580 0.000   0 1.595
JHXMH9 18/12/2014 Call 14.750 0.740 0.740 0.000   10 0.730
JHXMI9 18/12/2014 Put 14.750 1.880 1.880 0.000   0 1.890
JHXN49 18/12/2014 Call 15.220 0.590 0.590 0.000   21 0.580
JHXN59 18/12/2014 Put 15.220 2.200 2.200 0.000   0 2.210
JHXN69 18/12/2014 Call 15.700 0.460 0.460 0.000   110 0.460
JHXN79 18/12/2014 Put 15.700 2.560 2.560 0.000   0 2.565
JHXQK9 18/12/2014 Call 16.170 0.355 0.355 0.000   46 0.360
JHXQL9 18/12/2014 Put 16.170 2.935 2.935 0.000   0 2.940
JHXTE9 18/12/2014 Call 16.650 0.270 0.270 0.000   0 0.275
JHXTF9 18/12/2014 Put 16.650 3.335 3.335 0.000   0 3.335
JHXTG9 18/12/2014 Call 17.130 0.200 0.200 0.000   3 0.210
JHXTH9 18/12/2014 Put 17.130 3.750 3.750 0.000   0 3.750
JHXTI9 18/12/2014 Call 17.600 0.155 0.155 0.000   33 0.160
JHXTJ9 18/12/2014 Put 17.600 4.180 4.180 0.000   0 4.175
JHXU79 18/12/2014 Call 18.080 0.115 0.115 0.000   106 0.125
JHXU89 18/12/2014 Put 18.080 4.630 4.630 0.000   0 4.620
JHXSY8 26/03/2015 Call 6.650 7.020 7.020 0.000   0 7.030
JHXSZ8 26/03/2015 Put 6.650 0.035 0.035 0.000   0 0.035
JHXSW8 26/03/2015 Call 7.130 6.545 6.545 0.000   0 6.555
JHXSX8 26/03/2015 Put 7.130 0.045 0.045 0.000   0 0.045
JHXSP8 26/03/2015 Call 7.610 6.075 6.075 0.000   0 6.080
JHXSQ8 26/03/2015 Put 7.610 0.060 0.060 0.000   0 0.060
JHXSN8 26/03/2015 Call 8.080 5.620 5.620 0.000   0 5.620
JHXSO8 26/03/2015 Put 8.080 0.080 0.080 0.000   0 0.080
JHXSD8 26/03/2015 Call 8.560 5.160 5.160 0.000   0 5.160
JHXSE8 26/03/2015 Put 8.560 0.110 0.110 0.000   0 0.110
JHXSL8 26/03/2015 Call 9.030 4.725 4.725 0.000   0 4.725
JHXSM8 26/03/2015 Put 9.030 0.145 0.145 0.000   0 0.145
JHXSF8 26/03/2015 Call 9.510 4.300 4.300 0.000   0 4.300
JHXSG8 26/03/2015 Put 9.510 0.195 0.195 0.000   0 0.195
JHXS98 26/03/2015 Call 9.990 3.885 3.885 0.000   0 3.885
JHXSA8 26/03/2015 Put 9.990 0.255 0.255 0.000   0 0.255
JHXSH8 26/03/2015 Call 10.460 3.500 3.500 0.000   0 3.500
JHXSI8 26/03/2015 Put 10.460 0.330 0.330 0.000   0 0.335
JHXSB8 26/03/2015 Call 10.940 3.130 3.130 0.000   0 3.125
JHXSC8 26/03/2015 Put 10.940 0.425 0.425 0.000   0 0.430
JHXSJ8 26/03/2015 Call 11.410 2.780 2.780 0.000   0 2.780
JHXSK8 26/03/2015 Put 11.410 0.540 0.540 0.000   0 0.545
JHXV39 26/03/2015 Call 11.660 2.605 2.605 0.000   0 2.605
JHXV49 26/03/2015 Put 11.660 0.605 0.605 0.000   0 0.615
JHXU58 26/03/2015 Call 11.890 2.440 2.440 0.000   0 2.445
JHXU68 26/03/2015 Put 11.890 0.670 0.670 0.000   0 0.680
JHXUY9 26/03/2015 Call 12.130 2.290 2.290 0.000   0 2.290
JHXUZ9 26/03/2015 Put 12.130 0.755 0.755 0.000   0 0.760
JHXV88 26/03/2015 Call 12.370 2.135 2.135 0.000   0 2.140
JHXV98 26/03/2015 Put 12.370 0.840 0.840 0.000   0 0.845
JHXUI9 26/03/2015 Call 12.610 1.985 1.985 0.000   0 1.990
JHXUJ9 26/03/2015 Put 12.610 0.925 0.925 0.000   0 0.930
JHXFH9 26/03/2015 Call 12.840 1.855 1.855 0.000   0 1.860
JHXFI9 26/03/2015 Put 12.840 1.020 1.020 0.000   0 1.025
JHXUQ9 26/03/2015 Call 13.070 1.725 1.725 0.000   0 1.735
JHXUR9 26/03/2015 Put 13.070 1.120 1.120 0.000   0 1.125
JHXFF9 26/03/2015 Call 13.320 1.585 1.585 0.000   100 1.595
JHXFG9 26/03/2015 Put 13.320 1.230 1.230 0.000   0 1.235
JHXUU9 26/03/2015 Call 13.550 1.475 1.475 0.000   0 1.485
JHXUV9 26/03/2015 Put 13.550 1.350 1.350 0.000   0 1.350
JHXFJ9 26/03/2015 Call 13.790 1.365 1.365 0.000   0 1.370
JHXFK9 26/03/2015 Put 13.790 1.475 1.475 0.000   0 1.475
JHXUM9 26/03/2015 Call 14.030 1.250 1.250 0.000   0 1.260
JHXUN9 26/03/2015 Put 14.030 1.600 1.600 0.000   0 1.600
JHXJH9 26/03/2015 Call 14.270 1.155 1.155 0.000   0 1.160
JHXJI9 26/03/2015 Put 14.270 1.740 1.740 0.000   0 1.745
JHXUK9 26/03/2015 Call 14.750 0.965 0.965 0.000   0 0.975
JHXUL9 26/03/2015 Put 14.750 2.025 2.025 0.000   0 2.030
JHXLP9 26/03/2015 Call 15.220 0.815 0.815 0.000   0 0.825
JHXLQ9 26/03/2015 Put 15.220 2.335 2.335 0.000   0 2.345
JHXUS9 26/03/2015 Call 15.700 0.670 0.670 0.000   0 0.685
JHXUT9 26/03/2015 Put 15.700 2.675 2.675 0.000   0 2.685
JHXN89 26/03/2015 Call 16.170 0.555 0.555 0.000   0 0.570
JHXN99 26/03/2015 Put 16.170 3.025 3.025 0.000   0 3.040
JHXUO9 26/03/2015 Call 16.650 0.455 0.455 0.000   100 0.470
JHXUP9 26/03/2015 Put 16.650 3.415 3.415 0.000   0 3.425
JHXR19 26/03/2015 Call 17.130 0.365 0.365 0.000   0 0.375
JHXR29 26/03/2015 Put 17.130 3.815 3.815 0.000   0 3.820
JHXUW9 26/03/2015 Call 17.600 0.300 0.300 0.000   100 0.305
JHXUX9 26/03/2015 Put 17.600 4.225 4.225 0.000   0 4.225
JHXXT7 25/06/2015 Call 5.240 8.425 8.425 0.000   0 8.435
JHXXU7 25/06/2015 Put 5.240 0.004 0.004 0.000   0 0.004
JHXY37 25/06/2015 Call 5.710 7.955 7.955 0.000   0 7.965
JHXY47 25/06/2015 Put 5.710 0.008 0.008 0.000   0 0.008
JHXXY7 25/06/2015 Call 6.190 7.480 7.480 0.000   0 7.490
JHXXZ7 25/06/2015 Put 6.190 0.015 0.015 0.000   0 0.015
JHXXL7 25/06/2015 Call 6.650 7.020 7.020 0.000   0 7.030
JHXXM7 25/06/2015 Put 6.650 0.025 0.025 0.000   0 0.025
JHXY17 25/06/2015 Call 7.130 6.545 6.545 0.000   0 6.555
JHXY27 25/06/2015 Put 7.130 0.040 0.040 0.000   0 0.040
JHXXN7 25/06/2015 Call 7.610 6.070 6.070 0.000   0 6.080
JHXXO7 25/06/2015 Put 7.610 0.065 0.065 0.000   0 0.065
JHXXP7 25/06/2015 Call 8.080 5.615 5.615 0.000   0 5.625
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 5.175
JHXXW7 25/06/2015 Put 8.560 0.135 0.135 0.000   0 0.135
JHXXR7 25/06/2015 Call 9.030 4.740 4.740 0.000   0 4.750
JHXXS7 25/06/2015 Put 9.030 0.185 0.185 0.000   0 0.185
JHXYM7 25/06/2015 Call 9.510 4.330 4.330 0.000   0 4.340
JHXYN7 25/06/2015 Put 9.510 0.250 0.250 0.000   0 0.250
JHXZU7 25/06/2015 Call 9.990 3.940 3.940 0.000   0 3.950
JHXZV7 25/06/2015 Put 9.990 0.330 0.330 0.000   0 0.330
JHXE88 25/06/2015 Call 10.460 3.570 3.570 0.000   0 3.580
JHXE98 25/06/2015 Put 10.460 0.425 0.425 0.000   0 0.425
JHXI28 25/06/2015 Call 10.940 3.215 3.215 0.000   0 3.225
JHXI38 25/06/2015 Put 10.940 0.535 0.535 0.000   0 0.535
JHXNT8 25/06/2015 Call 11.410 2.885 2.885 0.000   0 2.895
JHXNU8 25/06/2015 Put 11.410 0.670 0.670 0.000   0 0.670
JHXRQ8 25/06/2015 Call 11.890 2.565 2.565 0.000   0 2.575
JHXRR8 25/06/2015 Put 11.890 0.820 0.820 0.000   0 0.820
JHXVA8 25/06/2015 Call 12.370 2.270 2.270 0.000   0 2.280
JHXVB8 25/06/2015 Put 12.370 0.995 0.995 0.000   0 0.995
JHXFL9 25/06/2015 Call 12.840 2.005 2.005 0.000   0 2.010
JHXFM9 25/06/2015 Put 12.840 1.185 1.185 0.000   0 1.185
JHXFP9 25/06/2015 Call 13.320 1.745 1.745 0.000   0 1.755
JHXFQ9 25/06/2015 Put 13.320 1.395 1.395 0.000   0 1.395
JHXFN9 25/06/2015 Call 13.790 1.525 1.525 0.000   0 1.535
JHXFO9 25/06/2015 Put 13.790 1.635 1.635 0.000   0 1.635
JHXJJ9 25/06/2015 Call 14.270 1.315 1.315 0.000   0 1.320
JHXJK9 25/06/2015 Put 14.270 1.895 1.895 0.000   0 1.890
JHXLR9 25/06/2015 Call 15.220 0.960 0.960 0.000   0 0.965
JHXLS9 25/06/2015 Put 15.220 2.475 2.475 0.000   0 2.470
JHXNK9 25/06/2015 Call 16.170 0.680 0.680 0.000   0 0.685
JHXNL9 25/06/2015 Put 16.170 3.135 3.135 0.000   0 3.130
JHXR39 25/06/2015 Call 17.130 0.465 0.465 0.000   0 0.470
JHXR49 25/06/2015 Put 17.130 3.880 3.880 0.000   0 3.870
JHXZ68 24/09/2015 Call 8.320 5.415 5.415 0.000   0 5.415
JHXZ78 24/09/2015 Put 8.320 0.205 0.205 0.000   0 0.200
JHXZE8 24/09/2015 Call 8.810 4.970 4.970 0.000   0 4.975
JHXZF8 24/09/2015 Put 8.810 0.260 0.260 0.000   0 0.260
JHXZ88 24/09/2015 Call 9.300 4.545 4.545 0.000   0 4.555
JHXZ98 24/09/2015 Put 9.300 0.330 0.330 0.000   0 0.330
JHXZC8 24/09/2015 Call 9.790 4.140 4.140 0.000   0 4.150
JHXZD8 24/09/2015 Put 9.790 0.410 0.410 0.000   0 0.410
JHXZ28 24/09/2015 Call 10.280 3.755 3.755 0.000   0 3.760
JHXZ38 24/09/2015 Put 10.280 0.515 0.515 0.000   0 0.515
JHXYW8 24/09/2015 Call 10.770 3.380 3.380 0.000   0 3.390
JHXYX8 24/09/2015 Put 10.770 0.630 0.630 0.000   0 0.630
JHXZ48 24/09/2015 Call 11.250 3.040 3.040 0.000   0 3.050
JHXZ58 24/09/2015 Put 11.250 0.760 0.760 0.000   0 0.765
JHXZA8 24/09/2015 Call 11.740 2.710 2.710 0.000   0 2.720
JHXZB8 24/09/2015 Put 11.740 0.925 0.925 0.000   0 0.925
JHXYZ8 24/09/2015 Call 12.230 2.400 2.400 0.000   0 2.410
JHXZ18 24/09/2015 Put 12.230 1.095 1.095 0.000   0 1.095
JHXZY8 24/09/2015 Call 12.720 2.120 2.120 0.000   0 2.130
JHXB19 24/09/2015 Put 12.720 1.300 1.300 0.000   0 1.305
JHXFT9 24/09/2015 Call 13.210 1.850 1.850 0.000   0 1.860
JHXFU9 24/09/2015 Put 13.210 1.520 1.520 0.000   0 1.520
JHXFR9 24/09/2015 Call 13.700 1.615 1.615 0.000   0 1.625
JHXFS9 24/09/2015 Put 13.700 1.765 1.765 0.000   0 1.770
JHXI59 24/09/2015 Call 14.190 1.395 1.395 0.000   0 1.405
JHXI69 24/09/2015 Put 14.190 2.025 2.025 0.000   0 2.035
JHXLT9 24/09/2015 Call 14.680 1.195 1.195 0.000   0 1.205
JHXLU9 24/09/2015 Put 14.680 2.310 2.310 0.000   0 2.320
JHXNM9 24/09/2015 Call 15.660 0.865 0.865 0.000   0 0.875
JHXNN9 24/09/2015 Put 15.660 2.945 2.945 0.000   0 2.950
JHXQM9 24/09/2015 Call 16.640 0.615 0.615 0.000   0 0.625
JHXQN9 24/09/2015 Put 16.640 3.655 3.655 0.000   0 3.650
JHXLW8 17/12/2015 Call 6.650 7.020 7.020 0.000   0 7.030
JHXLX8 17/12/2015 Put 6.650 0.055 0.055 0.000   0 0.055
JHXLA8 17/12/2015 Call 7.130 6.545 6.545 0.000   0 6.555
JHXLB8 17/12/2015 Put 7.130 0.085 0.085 0.000   0 0.085
JHXLK8 17/12/2015 Call 7.610 6.070 6.070 0.000   0 6.080
JHXLL8 17/12/2015 Put 7.610 0.125 0.125 0.000   0 0.125
JHXLC8 17/12/2015 Call 8.080 5.620 5.620 0.000   0 5.630
JHXLD8 17/12/2015 Put 8.080 0.170 0.170 0.000   0 0.170
JHXLQ8 17/12/2015 Call 8.560 5.185 5.185 0.000   0 5.195
JHXLR8 17/12/2015 Put 8.560 0.235 0.235 0.000   0 0.235
JHXLG8 17/12/2015 Call 9.030 4.780 4.780 0.000   0 4.785
JHXLH8 17/12/2015 Put 9.030 0.310 0.310 0.000   0 0.310
JHXLO8 17/12/2015 Call 9.510 4.385 4.385 0.000   0 4.395
JHXLP8 17/12/2015 Put 9.510 0.395 0.395 0.000   0 0.395
JHXLI8 17/12/2015 Call 9.990 4.010 4.010 0.000   0 4.020
JHXLJ8 17/12/2015 Put 9.990 0.510 0.510 0.000   0 0.505
JHXLM8 17/12/2015 Call 10.460 3.660 3.660 0.000   0 3.670
JHXLN8 17/12/2015 Put 10.460 0.625 0.625 0.000   0 0.625
JHXLE8 17/12/2015 Call 10.940 3.325 3.325 0.000   0 3.335
JHXLF8 17/12/2015 Put 10.940 0.770 0.770 0.000   0 0.765
JHXNV8 17/12/2015 Call 11.410 3.010 3.010 0.000   0 3.020
JHXNW8 17/12/2015 Put 11.410 0.925 0.925 0.000   0 0.920
JHXRS8 17/12/2015 Call 11.890 2.715 2.715 0.000   0 2.725
JHXRT8 17/12/2015 Put 11.890 1.095 1.095 0.000   0 1.095
JHXVC8 17/12/2015 Call 12.370 2.435 2.435 0.000   0 2.445
JHXVD8 17/12/2015 Put 12.370 1.295 1.295 0.000   0 1.295
JHXFX9 17/12/2015 Call 12.840 2.185 2.185 0.000   0 2.190
JHXFY9 17/12/2015 Put 12.840 1.500 1.500 0.000   0 1.500
JHXFV9 17/12/2015 Call 13.320 1.945 1.945 0.000   0 1.950
JHXFW9 17/12/2015 Put 13.320 1.735 1.735 0.000   0 1.730
JHXFZ9 17/12/2015 Call 13.790 1.730 1.730 0.000   0 1.735
JHXG19 17/12/2015 Put 13.790 1.975 1.975 0.000   0 1.970
JHXJL9 17/12/2015 Call 14.270 1.530 1.530 0.000   0 1.535
JHXJM9 17/12/2015 Put 14.270 2.245 2.245 0.000   0 2.240
JHXLW9 17/12/2015 Call 15.220 1.180 1.180 0.000   0 1.185
JHXLX9 17/12/2015 Put 15.220 2.815 2.815 0.000   0 2.815
JHXNO9 17/12/2015 Call 16.170 0.900 0.900 0.000   0 0.900
JHXNP9 17/12/2015 Put 16.170 3.450 3.450 0.000   0 3.450
JHXR59 17/12/2015 Call 17.130 0.665 0.665 0.000   0 0.670
JHXR69 17/12/2015 Put 17.130 4.150 4.150 0.000   0 4.145
JHXZU8 23/06/2016 Call 8.320 5.480 5.480 0.000   0 5.485
JHXZV8 23/06/2016 Put 8.320 0.340 0.340 0.000   0 0.340
JHXZK8 23/06/2016 Call 8.810 5.070 5.070 0.000   0 5.080
JHXZL8 23/06/2016 Put 8.810 0.420 0.420 0.000   0 0.420
JHXZW8 23/06/2016 Call 9.300 4.680 4.680 0.000   0 4.690
JHXZX8 23/06/2016 Put 9.300 0.515 0.515 0.000   0 0.515
JHXZO8 23/06/2016 Call 9.790 4.315 4.315 0.000   0 4.320
JHXZP8 23/06/2016 Put 9.790 0.620 0.620 0.000   0 0.620
JHXZI8 23/06/2016 Call 10.280 3.955 3.955 0.000   0 3.965
JHXZJ8 23/06/2016 Put 10.280 0.745 0.745 0.000   0 0.745
JHXZQ8 23/06/2016 Call 10.770 3.625 3.625 0.000   0 3.630
JHXZR8 23/06/2016 Put 10.770 0.880 0.880 0.000   0 0.880
JHXZG8 23/06/2016 Call 11.250 3.315 3.315 0.000   0 3.320
JHXZH8 23/06/2016 Put 11.250 1.035 1.035 0.000   0 1.035
JHXZS8 23/06/2016 Call 11.740 3.015 3.015 0.000   0 3.020
JHXZT8 23/06/2016 Put 11.740 1.205 1.205 0.000   0 1.205
JHXZM8 23/06/2016 Call 12.230 2.735 2.735 0.000   0 2.740
JHXZN8 23/06/2016 Put 12.230 1.395 1.395 0.000   0 1.395
JHXB29 23/06/2016 Call 12.720 2.475 2.475 0.000   0 2.480
JHXB39 23/06/2016 Put 12.720 1.600 1.600 0.000   0 1.605
JHXG29 23/06/2016 Call 13.210 2.230 2.230 0.000   0 2.240
JHXG39 23/06/2016 Put 13.210 1.825 1.825 0.000   0 1.830
JHXG49 23/06/2016 Call 13.700 2.005 2.005 0.000   0 2.015
JHXG59 23/06/2016 Put 13.700 2.065 2.065 0.000   0 2.075
JHXI79 23/06/2016 Call 14.190 1.795 1.795 0.000   0 1.805
JHXI89 23/06/2016 Put 14.190 2.320 2.320 0.000   0 2.335
JHXLY9 23/06/2016 Call 14.680 1.605 1.605 0.000   0 1.615
JHXLZ9 23/06/2016 Put 14.680 2.605 2.605 0.000   0 2.615
JHXNQ9 23/06/2016 Call 15.660 1.270 1.270 0.000   0 1.280
JHXNR9 23/06/2016 Put 15.660 3.210 3.210 0.000   0 3.215
JHXQO9 23/06/2016 Call 16.640 0.990 0.990 0.000   0 1.005
JHXQP9 23/06/2016 Put 16.640 3.880 3.880 0.000   0 3.875
JHXKU9 22/12/2016 Call 10.280 3.960 3.960 0.000   0 3.955
JHXKV9 22/12/2016 Put 10.280 0.915 0.915 0.000   0 0.910
JHXKK9 22/12/2016 Call 10.770 3.625 3.625 0.000   0 3.630
JHXKL9 22/12/2016 Put 10.770 1.070 1.070 0.000   0 1.070
JHXKS9 22/12/2016 Call 11.250 3.330 3.330 0.000   0 3.330
JHXKT9 22/12/2016 Put 11.250 1.225 1.225 0.000   0 1.230
JHXKI9 22/12/2016 Call 11.740 3.035 3.035 0.000   0 3.040
JHXKJ9 22/12/2016 Put 11.740 1.415 1.415 0.000   0 1.415
JHXKO9 22/12/2016 Call 12.230 2.770 2.770 0.000   0 2.780
JHXKP9 22/12/2016 Put 12.230 1.615 1.615 0.000   0 1.615
JHXKY9 22/12/2016 Call 12.720 2.520 2.520 0.000   0 2.525
JHXKZ9 22/12/2016 Put 12.720 1.825 1.825 0.000   0 1.825
JHXKQ9 22/12/2016 Call 13.210 2.290 2.290 0.000   0 2.295
JHXKR9 22/12/2016 Put 13.210 2.060 2.060 0.000   0 2.060
JHXKW9 22/12/2016 Call 13.700 2.065 2.065 0.000   0 2.070
JHXKX9 22/12/2016 Put 13.700 2.290 2.290 0.000   0 2.295
JHXKM9 22/12/2016 Call 14.190 1.870 1.870 0.000   0 1.870
JHXKN9 22/12/2016 Put 14.190 2.555 2.555 0.000   0 2.560
JHXM19 22/12/2016 Call 14.680 1.680 1.680 0.000   0 1.685
JHXM29 22/12/2016 Put 14.680 2.825 2.825 0.000   0 2.830
JHXNS9 22/12/2016 Call 15.660 1.350 1.350 0.000   0 1.360
JHXNT9 22/12/2016 Put 15.660 3.415 3.415 0.000   0 3.415
JHXQQ9 22/12/2016 Call 16.640 1.075 1.075 0.000   0 1.085
JHXQR9 22/12/2016 Put 16.640 4.055 4.055 0.000   0 4.050

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.