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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
JHX 19.380  Down -0.320 -1.62% 19.380 19.390 20.480 20.480 19.320 1,006,455 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXWB9 23/04/2020 Call 0.010 19.910 19.910 0.000   0 19.685
JHXKI7 23/04/2020 Call 8.500 11.420 11.420 0.000   0 11.200
JHXKJ7 23/04/2020 Put 8.500 0.000 0.000 0.000   0 0.000
JHXGM7 23/04/2020 Call 13.500 6.465 6.465 0.000   0 6.265
JHXGN7 23/04/2020 Put 13.500 0.020 0.020 0.000   0 0.055
JHXGO7 23/04/2020 Call 13.750 6.230 6.230 0.000   0 6.030
JHXGP7 23/04/2020 Put 13.750 0.025 0.025 0.000   0 0.065
JHXGQ7 23/04/2020 Call 14.000 5.990 5.990 0.000   0 5.795
JHXGR7 23/04/2020 Put 14.000 0.030 0.030 0.000   100 0.080
JHXGS7 23/04/2020 Call 14.250 0.000 0.000 0.000   0 5.565
JHXGT7 23/04/2020 Put 14.250 0.000 0.000 0.000   0 0.095
JHXGU7 23/04/2020 Call 14.500 5.525 5.525 0.000   0 5.335
JHXGV7 23/04/2020 Put 14.500 0.050 0.050 0.000   0 0.110
JHXGW7 23/04/2020 Call 14.750 5.290 5.290 0.000   0 5.105
JHXGX7 23/04/2020 Put 14.750 0.060 0.060 0.000   0 0.130
JHXGY7 23/04/2020 Call 15.000 0.000 0.000 0.000   0 4.880
JHXGZ7 23/04/2020 Put 15.000 0.000 0.000 0.000   0 0.155
JHXEV7 23/04/2020 Call 15.500 3.765 4.465 0.000   0 4.425
JHXEW7 23/04/2020 Put 15.500 0.110 0.110 0.000   100 0.200
JHXEX7 23/04/2020 Call 16.000 3.315 4.015 0.000   0 3.975
JHXEY7 23/04/2020 Put 16.000 0.160 0.160 0.000   0 0.260
JHXKK7 23/04/2020 Call 16.010 4.145 4.145 0.000   0 3.965
JHXKL7 23/04/2020 Put 16.010 0.160 0.160 0.000   0 0.260
JHXEZ7 23/04/2020 Call 16.500 2.885 3.585 0.000   20 3.535
JHXF17 23/04/2020 Put 16.500 0.220 0.220 0.000   0 0.325
JHXCK7 23/04/2020 Call 17.000 2.500 2.940 3.350 1 0 3.105
JHXCL7 23/04/2020 Put 17.000 0.295 0.295 0.000   0 0.400
JHXKM7 23/04/2020 Call 17.010 3.265 3.265 0.000   0 3.095
JHXKN7 23/04/2020 Put 17.010 0.295 0.295 0.000   0 0.405
JHXCM7 23/04/2020 Call 17.500 2.170 2.610 0.000   25 2.695
JHXCN7 23/04/2020 Put 17.500 0.380 0.380 0.000   0 0.490
JHXCO7 23/04/2020 Call 18.000 1.565 2.335 0.000   20 2.300
JHXCP7 23/04/2020 Put 18.000 0.275 0.920 0.000   0 0.595
JHXCQ7 23/04/2020 Call 18.500 1.195 1.965 0.000   0 1.930
JHXCR7 23/04/2020 Put 18.500 0.415 1.070 0.000   2 0.715
JHXCS7 23/04/2020 Call 19.000 0.845 1.650 0.000   0 1.600
JHXCT7 23/04/2020 Put 19.000 0.530 1.265 0.000   0 0.870
JHX9M9 23/04/2020 Call 19.500 0.555 1.340 0.000   0 1.305
JHX9N9 23/04/2020 Put 19.500 0.725 1.500 0.000   0 1.060
JHXEP7 23/04/2020 Call 19.510 1.340 1.340 0.000   0 1.295
JHXEQ7 23/04/2020 Put 19.510 0.730 1.505 0.000   0 1.065
JHX9Q9 23/04/2020 Call 20.000 0.360 1.085 0.000   0 1.050
JHX9U9 23/04/2020 Put 20.000 1.235 1.600 0.000   5 1.285
JHXER7 23/04/2020 Call 20.010 0.355 1.060 0.000   0 1.040
JHXES7 23/04/2020 Put 20.010 0.970 1.755 0.000   0 1.290
JHX9V9 23/04/2020 Call 20.500 0.175 0.835 0.000   0 0.830
JHX9X9 23/04/2020 Put 20.500 1.560 1.920 0.000   0 1.550
JHXET7 23/04/2020 Call 20.510 0.170 0.840 0.000   30 0.825
JHXEU7 23/04/2020 Put 20.510 0.000 0.000 0.000   0 1.555
JHXWU9 23/04/2020 Call 21.000 0.000 0.000 0.000   0 0.650
JHXWV9 23/04/2020 Put 21.000 1.830 2.290 0.000   0 1.855
JHXWS9 23/04/2020 Call 21.500 0.435 0.435 0.000   10 0.500
JHXWT9 23/04/2020 Put 21.500 2.195 2.635 0.000   0 2.200
JHXVG9 23/04/2020 Call 22.000 0.310 0.310 0.000   20 0.390
JHXVH9 23/04/2020 Put 22.000 2.460 3.160 0.000   0 2.580
JHXVI9 23/04/2020 Call 22.500 0.215 0.215 0.000   0 0.295
JHXVJ9 23/04/2020 Put 22.500 2.750 2.750 0.000   0 2.990
JHXVK9 23/04/2020 Call 23.000 0.150 0.150 0.000   40 0.225
JHXVL9 23/04/2020 Put 23.000 3.185 3.185 0.000   0 3.430
JHXVM9 23/04/2020 Call 23.500 0.010 0.000 0.000   0 0.165
JHXVN9 23/04/2020 Put 23.500 3.640 3.640 0.000   0 3.885
JHXVO9 23/04/2020 Call 24.000 0.070 0.070 0.000   0 0.125
JHXVP9 23/04/2020 Put 24.000 4.115 4.115 0.000   0 4.360
JHXVQ9 23/04/2020 Call 24.500 0.000 0.000 0.000   1 0.090
JHXVR9 23/04/2020 Put 24.500 0.000 0.000 0.000   1 4.845
JHXVS9 23/04/2020 Call 25.000 0.000 0.000 0.000   3 0.065
JHXVT9 23/04/2020 Put 25.000 0.000 0.000 0.000   0 5.335
JHXVU9 23/04/2020 Call 25.500 0.020 0.020 0.000   0 0.045
JHXVV9 23/04/2020 Put 25.500 5.585 5.585 0.000   0 5.830
JHXVW9 23/04/2020 Call 26.000 0.010 0.010 0.000   0 0.035
JHXVX9 23/04/2020 Put 26.000 6.080 6.080 0.000   2 6.325
JHXVY9 23/04/2020 Call 26.500 0.008 0.008 0.000   102 0.025
JHXVZ9 23/04/2020 Put 26.500 6.580 6.580 0.000   6 6.820
JHX5G9 23/04/2020 Call 26.510 0.008 0.008 0.000   0 0.025
JHX5H9 23/04/2020 Put 26.510 6.590 6.590 0.000   0 6.830
JHXW19 23/04/2020 Call 27.000 0.000 0.000 0.000   0 0.015
JHXW29 23/04/2020 Put 27.000 0.000 0.000 0.000   0 7.320
JHX5J9 23/04/2020 Call 27.010 0.000 0.000 0.000   0 0.015
JHX5K9 23/04/2020 Put 27.010 0.000 0.000 0.000   0 7.330
JHXW39 23/04/2020 Call 27.500 0.000 0.000 0.000   0 0.010
JHXW49 23/04/2020 Put 27.500 7.580 7.580 0.000   0 7.815
JHXW59 23/04/2020 Call 28.000 0.002 0.002 0.000   0 0.008
JHXW69 23/04/2020 Put 28.000 8.080 8.080 0.000   56 8.315
JHXW79 23/04/2020 Call 28.500 0.001 0.001 0.000   20 0.005
JHXW89 23/04/2020 Put 28.500 8.580 8.580 0.000   0 8.815
JHXW99 23/04/2020 Call 29.000 0.001 0.001 0.000   97 0.004
JHXWA9 23/04/2020 Put 29.000 9.080 9.080 0.000   0 9.310
JHXWM9 23/04/2020 Call 29.500 0.000 0.000 0.000   0 0.002
JHXWN9 23/04/2020 Put 29.500 9.580 9.580 0.000   26 9.810
JHXXB9 23/04/2020 Call 30.000 0.000 0.000 0.000   300 0.002
JHXXC9 23/04/2020 Put 30.000 10.080 10.080 0.000   10 10.310
JHXYE9 23/04/2020 Call 30.500 0.000 0.000 0.000   171 0.001
JHXYF9 23/04/2020 Put 30.500 10.580 10.580 0.000   0 10.810
JHXYG9 23/04/2020 Call 31.000 0.000 0.000 0.000   683 0.001
JHXYH9 23/04/2020 Put 31.000 11.080 11.080 0.000   10 11.310
JHXZM9 23/04/2020 Call 31.500 0.000 0.000 0.000   0 0.000
JHXZN9 23/04/2020 Put 31.500 11.580 11.580 0.000   0 11.810
JHXZO9 23/04/2020 Call 32.000 0.000 0.000 0.000   0 0.000
JHXZP9 23/04/2020 Put 32.000 12.080 12.080 0.000   0 12.310
JHX0Z7 23/04/2020 Call 32.500 0.000 0.000 0.000   0 0.000
JHX1F7 23/04/2020 Put 32.500 12.580 12.580 0.000   0 12.810
JHX9J7 23/04/2020 Call 33.000 0.000 0.000 0.000   0 0.000
JHX9K7 23/04/2020 Put 33.000 13.080 13.080 0.000   0 13.310
JHX0Q8 23/04/2020 Call 33.500 0.000 0.000 0.000   0 0.000
JHX0U8 23/04/2020 Put 33.500 13.580 13.580 0.000   0 13.815
JHX1Z8 23/04/2020 Call 34.000 0.000 0.000 0.000   7,797 0.000
JHX2F8 23/04/2020 Put 34.000 14.080 14.080 0.000   0 14.315
JHX3J8 23/04/2020 Call 34.500 0.000 0.000 0.000   0 0.000
JHX3K8 23/04/2020 Put 34.500 14.580 14.580 0.000   0 14.810
JHX5J8 23/04/2020 Call 35.000 0.000 0.000 0.000   0 0.000
JHX5K8 23/04/2020 Put 35.000 15.080 15.080 0.000   0 15.310
JHX6Z8 23/04/2020 Call 35.500 0.000 0.000 0.000   0 0.000
JHX7F8 23/04/2020 Put 35.500 15.580 15.580 0.000   0 15.805
JHX4G7 28/05/2020 Call 0.010 19.915 19.915 0.000   0 19.650
JHXI17 28/05/2020 Call 13.500 6.590 6.590 0.000   0 6.475
JHXI27 28/05/2020 Put 13.500 0.130 0.130 0.000   105 0.265
JHXI37 28/05/2020 Call 13.750 6.370 6.370 0.000   0 6.260
JHXI47 28/05/2020 Put 13.750 0.150 0.150 0.000   0 0.300
JHXI57 28/05/2020 Call 14.000 6.150 6.150 0.000   0 6.045
JHXI67 28/05/2020 Put 14.000 0.175 0.175 0.000   0 0.340
JHXI77 28/05/2020 Call 14.250 0.000 0.000 0.000   0 5.825
JHXI87 28/05/2020 Put 14.250 0.000 0.000 0.000   0 0.380
JHXI97 28/05/2020 Call 14.500 5.715 5.715 0.000   0 5.605
JHXIF7 28/05/2020 Put 14.500 0.230 0.230 0.000   0 0.410
JHXIG7 28/05/2020 Call 14.750 5.500 5.500 0.000   0 5.385
JHXIH7 28/05/2020 Put 14.750 0.265 0.265 0.000   0 0.450
JHXII7 28/05/2020 Call 15.000 0.000 0.000 0.000   0 5.175
JHXIJ7 28/05/2020 Put 15.000 0.000 0.000 0.000   0 0.490
JHXF27 28/05/2020 Call 15.500 4.875 4.875 0.000   0 4.750
JHXF37 28/05/2020 Put 15.500 0.385 0.385 0.000   0 0.570
JHXF47 28/05/2020 Call 16.000 4.470 4.470 0.000   0 4.340
JHXF57 28/05/2020 Put 16.000 0.490 0.490 0.000   0 0.665
JHXF67 28/05/2020 Call 16.500 4.080 4.080 0.000   0 3.940
JHXF77 28/05/2020 Put 16.500 0.610 0.610 0.000   0 0.760
JHXCU7 28/05/2020 Call 17.000 3.690 3.690 0.000   0 3.555
JHXCV7 28/05/2020 Put 17.000 0.735 0.735 0.000   0 0.875
JHXCW7 28/05/2020 Call 17.500 3.320 3.320 0.000   0 3.190
JHXCX7 28/05/2020 Put 17.500 0.560 1.540 0.000   0 1.005
JHXCY7 28/05/2020 Call 18.000 1.990 3.105 0.000   0 2.835
JHXCZ7 28/05/2020 Put 18.000 0.705 1.740 0.000   0 1.145
JHXD17 28/05/2020 Call 18.500 1.630 2.765 0.000   0 2.510
JHXD27 28/05/2020 Put 18.500 0.835 1.925 0.000   0 1.310
JHXD37 28/05/2020 Call 19.000 1.325 2.520 0.000   0 2.200
JHXD47 28/05/2020 Put 19.000 1.025 2.120 0.000   0 1.495
JHX9Z9 28/05/2020 Call 19.500 1.045 2.195 0.000   0 1.920
JHXB17 28/05/2020 Put 19.500 1.245 2.400 0.000   0 1.700
JHXB27 28/05/2020 Call 20.000 0.815 1.965 0.000   0 1.665
JHXB37 28/05/2020 Put 20.000 1.485 2.640 0.000   0 1.935
JHXB47 28/05/2020 Call 20.500 0.610 1.735 0.000   0 1.435
JHXB57 28/05/2020 Put 20.500 1.745 2.885 0.000   0 2.185
JHXB67 28/05/2020 Call 21.000 0.410 1.465 0.000   0 1.235
JHXB77 28/05/2020 Put 21.000 0.000 0.000 0.000   0 2.475
JHXB87 28/05/2020 Call 21.500 0.265 1.295 0.000   0 1.050
JHXB97 28/05/2020 Put 21.500 2.620 2.620 0.000   0 2.775
JHX6V9 28/05/2020 Call 22.000 0.000 0.000 0.000   0 0.905
JHX6X9 28/05/2020 Put 22.000 2.945 2.945 0.000   0 3.115
JHX6Z9 28/05/2020 Call 22.500 0.800 0.800 0.000   0 0.765
JHX7F9 28/05/2020 Put 22.500 3.280 3.280 0.000   0 3.465
JHX7G9 28/05/2020 Call 23.000 0.680 0.680 0.000   0 0.660
JHX7H9 28/05/2020 Put 23.000 3.655 3.655 0.000   0 3.840
JHX7J9 28/05/2020 Call 23.500 0.575 0.575 0.000   0 0.555
JHX7K9 28/05/2020 Put 23.500 4.040 4.040 0.000   0 4.240
JHX6G9 28/05/2020 Call 24.000 0.490 0.490 0.000   0 0.475
JHX6H9 28/05/2020 Put 24.000 4.450 4.450 0.000   0 4.650
JHX5H7 28/05/2020 Call 24.500 0.000 0.000 0.000   0 0.395
JHX5J7 28/05/2020 Put 24.500 0.000 0.000 0.000   0 5.085
JHX4K7 28/05/2020 Call 25.000 0.000 0.000 0.000   11 0.340
JHX4M7 28/05/2020 Put 25.000 0.000 0.000 0.000   0 5.525
JHX1Q7 28/05/2020 Call 25.500 0.290 0.290 0.000   0 0.280
JHX1U7 28/05/2020 Put 25.500 5.775 5.775 0.000   0 5.985
JHX1V7 28/05/2020 Call 26.000 0.240 0.240 0.000   0 0.240
JHX1X7 28/05/2020 Put 26.000 6.230 6.230 0.000   0 6.445
JHX1Z7 28/05/2020 Call 26.500 0.200 0.200 0.000   0 0.200
JHX2F7 28/05/2020 Put 26.500 6.705 6.705 0.000   0 6.920
JHX2G7 28/05/2020 Call 27.000 0.165 0.165 0.000   30 0.165
JHX2H7 28/05/2020 Put 27.000 7.175 7.175 0.000   0 7.395
JHX2J7 28/05/2020 Call 27.500 0.140 0.140 0.000   0 0.140
JHX2K7 28/05/2020 Put 27.500 0.000 0.000 0.000   0 7.880
JHX2M7 28/05/2020 Call 28.000 0.115 0.115 0.000   0 0.115
JHX2N7 28/05/2020 Put 28.000 8.140 8.140 0.000   0 8.370
JHX2Q7 28/05/2020 Call 28.500 0.095 0.095 0.000   0 0.095
JHX2U7 28/05/2020 Put 28.500 8.625 8.625 0.000   0 8.855
JHX2V7 28/05/2020 Call 29.000 0.080 0.080 0.000   3,000 0.080
JHX2X7 28/05/2020 Put 29.000 9.115 9.115 0.000   0 9.350
JHX2Z7 28/05/2020 Call 29.500 0.065 0.065 0.000   300 0.065
JHX3F7 28/05/2020 Put 29.500 9.605 9.605 0.000   0 9.845
JHX3G7 28/05/2020 Call 30.000 0.055 0.055 0.000   300 0.055
JHX3H7 28/05/2020 Put 30.000 10.100 10.100 0.000   33 10.340
JHX3J7 28/05/2020 Call 30.500 0.040 0.040 0.000   300 0.045
JHX3K7 28/05/2020 Put 30.500 10.595 10.595 0.000   0 10.840
JHX3M7 28/05/2020 Call 31.000 0.035 0.035 0.000   471 0.035
JHX3N7 28/05/2020 Put 31.000 11.090 11.090 0.000   0 11.340
JHX3Q7 28/05/2020 Call 31.500 0.030 0.030 0.000   0 0.030
JHX3U7 28/05/2020 Put 31.500 11.585 11.585 0.000   0 11.840
JHX3V7 28/05/2020 Call 32.000 0.025 0.025 0.000   0 0.025
JHX3X7 28/05/2020 Put 32.000 12.085 12.085 0.000   0 12.340
JHX3Z7 28/05/2020 Call 32.500 0.020 0.020 0.000   300 0.020
JHX4F7 28/05/2020 Put 32.500 12.585 12.585 0.000   0 12.840
JHX9M7 28/05/2020 Call 33.000 0.015 0.015 0.000   0 0.015
JHX9N7 28/05/2020 Put 33.000 13.080 13.080 0.000   0 13.340
JHX0V8 28/05/2020 Call 33.500 0.010 0.010 0.000   0 0.015
JHX0X8 28/05/2020 Put 33.500 13.580 13.580 0.000   0 13.845
JHX2G8 28/05/2020 Call 34.000 0.010 0.010 0.000   0 0.010
JHX2H8 28/05/2020 Put 34.000 14.080 14.080 0.000   0 14.345
JHX3M8 28/05/2020 Call 34.500 0.008 0.008 0.000   0 0.009
JHX3N8 28/05/2020 Put 34.500 14.580 14.580 0.000   0 14.845
JHX5M8 28/05/2020 Call 35.000 0.007 0.007 0.000   0 0.007
JHX5N8 28/05/2020 Put 35.000 15.080 15.080 0.000   0 15.345
JHX7G8 28/05/2020 Call 35.500 0.005 0.005 0.000   75 0.006
JHX7H8 28/05/2020 Put 35.500 15.580 15.580 0.000   0 15.845
JHXJ99 25/06/2020 Call 0.010 19.460 19.460 0.000   0 19.420
JHXKO7 25/06/2020 Call 8.500 11.425 11.425 0.000   0 11.210
JHXKP7 25/06/2020 Put 8.500 0.002 0.002 0.000   0 0.005
JHXIK7 25/06/2020 Call 13.500 6.705 6.705 0.000   0 6.520
JHXIL7 25/06/2020 Put 13.500 0.230 0.230 0.000   0 0.310
JHXIM7 25/06/2020 Call 13.750 6.495 6.495 0.000   0 6.315
JHXIN7 25/06/2020 Put 13.750 0.260 0.260 0.000   0 0.355
JHXIO7 25/06/2020 Call 14.000 6.285 6.285 0.000   0 6.110
JHXIP7 25/06/2020 Put 14.000 0.300 0.300 0.000   0 0.395
JHXIQ7 25/06/2020 Call 14.250 0.000 0.000 0.000   0 5.910
JHXIR7 25/06/2020 Put 14.250 0.000 0.000 0.000   0 0.440
JHXIS7 25/06/2020 Call 14.500 5.880 5.880 0.000   0 5.705
JHXIT7 25/06/2020 Put 14.500 0.380 0.380 0.000   0 0.495
JHXIU7 25/06/2020 Call 14.750 5.675 5.675 0.000   0 5.505
JHXIV7 25/06/2020 Put 14.750 0.430 0.430 0.000   0 0.550
JHXJA9 25/06/2020 Call 15.000 4.700 5.400 0.000   0 5.310
JHXJB9 25/06/2020 Put 15.000 0.000 0.000 0.000   0 0.600
JHXI99 25/06/2020 Call 15.500 4.285 4.985 0.000   0 4.920
JHXIF9 25/06/2020 Put 15.500 0.590 0.590 0.000   0 0.730
JHXIG9 25/06/2020 Call 16.000 3.895 4.595 0.000   0 4.540
JHXIH9 25/06/2020 Put 16.000 0.725 0.725 0.000   0 0.855
JHXII9 25/06/2020 Call 16.500 3.515 4.215 0.000   0 4.165
JHXIJ9 25/06/2020 Put 16.500 0.865 0.865 0.000   0 1.005
JHXIK9 25/06/2020 Call 17.000 3.155 3.855 0.000   0 3.790
JHXIL9 25/06/2020 Put 17.000 1.030 1.030 0.000   0 1.150
JHXIM9 25/06/2020 Call 17.500 3.550 3.550 0.000   0 3.440
JHXIN9 25/06/2020 Put 17.500 0.790 1.980 0.000   0 1.315
JHXIO9 25/06/2020 Call 18.000 2.120 3.380 0.000   0 3.085
JHXIP9 25/06/2020 Put 18.000 0.985 2.170 0.000   0 1.490
JHXIQ9 25/06/2020 Call 18.500 1.790 3.055 0.000   0 2.760
JHXIR9 25/06/2020 Put 18.500 1.130 2.370 0.000   0 1.680
JHXIS9 25/06/2020 Call 19.000 1.515 2.810 0.000   2 2.445
JHXIT9 25/06/2020 Put 19.000 1.350 2.630 0.000   0 1.885
JHXIU9 25/06/2020 Call 19.500 1.210 2.520 0.000   0 2.155
JHXIV9 25/06/2020 Put 19.500 1.540 2.890 0.000   0 2.110
JHXIW9 25/06/2020 Call 20.000 0.980 2.290 0.000   0 1.890
JHXIX9 25/06/2020 Put 20.000 2.340 2.780 0.000   0 2.355
JHXIY9 25/06/2020 Call 20.500 0.725 2.025 0.000   0 1.645
JHXIZ9 25/06/2020 Put 20.500 2.475 3.175 0.000   0 2.615
JHXJ19 25/06/2020 Call 21.000 0.555 1.780 0.000   0 1.430
JHXJ29 25/06/2020 Put 21.000 2.735 3.435 0.000   0 2.885
JHXJ39 25/06/2020 Call 21.500 0.370 1.605 0.000   30 1.230
JHXJ49 25/06/2020 Put 21.500 3.115 3.815 0.000   40 3.185
JHXJ59 25/06/2020 Call 22.000 0.255 1.390 0.000   0 1.060
JHXJ69 25/06/2020 Put 22.000 3.450 4.150 0.000   156 3.485
JHXJ79 25/06/2020 Call 22.500 0.000 0.000 0.000   0 0.895
JHXJ89 25/06/2020 Put 22.500 3.730 3.730 0.000   0 3.820
JHX4N7 25/06/2020 Call 22.510 0.145 1.225 0.000   0 0.865
JHX4Q7 25/06/2020 Put 22.510 3.730 3.730 0.000   0 3.825
JHXKX9 25/06/2020 Call 23.000 0.890 0.890 0.000   0 0.765
JHXKY9 25/06/2020 Put 23.000 4.090 4.090 0.000   0 4.170
JHX4U7 25/06/2020 Call 23.010 0.025 1.050 0.000   0 0.735
JHX4V7 25/06/2020 Put 23.010 4.095 4.095 0.000   0 4.170
JHXLD9 25/06/2020 Call 23.500 0.780 0.780 0.000   500 0.635
JHXLE9 25/06/2020 Put 23.500 4.480 4.480 0.000   0 4.540
JHXMP9 25/06/2020 Call 24.000 0.675 0.675 0.000   513 0.535
JHXMQ9 25/06/2020 Put 24.000 4.885 4.885 0.000   30 4.935
JHXMR9 25/06/2020 Call 24.500 0.000 0.000 0.000   30 0.440
JHXMS9 25/06/2020 Put 24.500 0.000 0.000 0.000   0 5.360
JHXMT9 25/06/2020 Call 25.000 0.000 0.000 0.000   501 0.370
JHXMU9 25/06/2020 Put 25.000 0.000 0.000 0.000   0 5.810
JHXNK9 25/06/2020 Call 25.500 0.450 0.450 0.000   500 0.300
JHXNL9 25/06/2020 Put 25.500 6.215 6.215 0.000   0 6.280
JHXP19 25/06/2020 Call 26.000 0.395 0.395 0.000   0 0.255
JHXP29 25/06/2020 Put 26.000 6.680 6.680 0.000   0 6.765
JHXPR9 25/06/2020 Call 26.500 0.335 0.335 0.000   0 0.210
JHXPS9 25/06/2020 Put 26.500 7.150 7.150 0.000   0 7.255
JHXRL9 25/06/2020 Call 27.000 0.000 0.000 0.000   0 0.175
JHXRM9 25/06/2020 Put 27.000 0.000 0.000 0.000   0 7.750
JHXS29 25/06/2020 Call 27.500 0.255 0.255 0.000   0 0.145
JHXS39 25/06/2020 Put 27.500 0.000 0.000 0.000   40 8.250
JHXSQ9 25/06/2020 Call 28.000 0.220 0.220 0.000   0 0.120
JHXSR9 25/06/2020 Put 28.000 8.590 8.590 0.000   0 8.750
JHXTB9 25/06/2020 Call 28.500 0.190 0.190 0.000   0 0.100
JHXTC9 25/06/2020 Put 28.500 9.080 9.080 0.000   25 9.245
JHXV69 25/06/2020 Call 29.000 0.165 0.165 0.000   0 0.085
JHXV79 25/06/2020 Put 29.000 9.565 9.565 0.000   105 9.745
JHXWO9 25/06/2020 Call 29.500 0.140 0.140 0.000   0 0.070
JHXWP9 25/06/2020 Put 29.500 10.060 10.060 0.000   0 10.245
JHXXD9 25/06/2020 Call 30.000 0.125 0.125 0.000   300 0.060
JHXXF9 25/06/2020 Put 30.000 10.555 10.555 0.000   50 10.745
JHXYI9 25/06/2020 Call 30.500 0.105 0.105 0.000   550 0.050
JHXYJ9 25/06/2020 Put 30.500 11.045 11.045 0.000   0 11.245
JHXYK9 25/06/2020 Call 31.000 0.090 0.090 0.000   100 0.040
JHXYL9 25/06/2020 Put 31.000 11.545 11.545 0.000   0 11.745
JHXZY9 25/06/2020 Call 31.010 0.090 0.090 0.000   0 0.040
JHX0F7 25/06/2020 Put 31.010 11.550 11.550 0.000   40 11.750
JHXZQ9 25/06/2020 Call 31.500 0.080 0.080 0.000   0 0.035
JHXZR9 25/06/2020 Put 31.500 12.040 12.040 0.000   0 12.245
JHXZS9 25/06/2020 Call 32.000 0.070 0.070 0.000   0 0.030
JHXZT9 25/06/2020 Put 32.000 12.535 12.535 0.000   0 12.745
JHX1G7 25/06/2020 Call 32.500 0.055 0.055 0.000   300 0.025
JHX1H7 25/06/2020 Put 32.500 13.035 13.035 0.000   0 13.245
JHX9Q7 25/06/2020 Call 33.000 0.050 0.050 0.000   175 0.020
JHX9U7 25/06/2020 Put 33.000 13.530 13.530 0.000   0 13.745
JHX0Z8 25/06/2020 Call 33.500 0.045 0.045 0.000   0 0.015
JHX1F8 25/06/2020 Put 33.500 14.030 14.030 0.000   0 14.245
JHX2J8 25/06/2020 Call 34.000 0.035 0.035 0.000   0 0.015
JHX2K8 25/06/2020 Put 34.000 14.530 14.530 0.000   0 14.745
JHX3Q8 25/06/2020 Call 34.500 0.030 0.030 0.000   0 0.010
JHX3U8 25/06/2020 Put 34.500 15.030 15.030 0.000   0 15.245
JHX5Q8 25/06/2020 Call 35.000 0.025 0.025 0.000   0 0.009
JHX5U8 25/06/2020 Put 35.000 15.530 15.530 0.000   0 15.745
JHX7J8 25/06/2020 Call 35.500 0.025 0.025 0.000   0 0.007
JHX7K8 25/06/2020 Put 35.500 16.025 16.025 0.000   0 16.245
JHX0J9 16/07/2020 Call 0.010 19.465 19.465 0.000   0 19.420
JHXIW7 16/07/2020 Call 13.500 6.735 6.735 0.000   0 6.585
JHXIX7 16/07/2020 Put 13.500 0.300 0.300 0.000   0 0.550
JHXIY7 16/07/2020 Call 13.750 6.525 6.525 0.000   0 6.375
JHXIZ7 16/07/2020 Put 13.750 0.340 0.340 0.000   0 0.605
JHXJ17 16/07/2020 Call 14.000 6.330 6.330 0.000   0 6.170
JHXJ27 16/07/2020 Put 14.000 0.380 0.380 0.000   0 0.655
JHXJ37 16/07/2020 Call 14.250 0.000 0.000 0.000   0 5.980
JHXJ47 16/07/2020 Put 14.250 0.000 0.000 0.000   0 0.700
JHXJ57 16/07/2020 Call 14.500 4.990 5.990 0.000   0 5.790
JHXJ67 16/07/2020 Put 14.500 0.000 0.000 0.000   0 0.760
JHXJ77 16/07/2020 Call 14.750 4.945 5.645 0.000   0 5.600
JHXJ87 16/07/2020 Put 14.750 0.530 0.530 0.000   0 0.820
JHXJ97 16/07/2020 Call 15.000 4.775 5.475 0.000   0 5.405
JHXJA7 16/07/2020 Put 15.000 0.000 0.000 0.000   0 0.880
JHXF87 16/07/2020 Call 15.500 4.385 5.085 0.000   1 5.025
JHXF97 16/07/2020 Put 15.500 0.715 0.715 0.000   0 0.995
JHXFF7 16/07/2020 Call 16.000 4.005 4.705 0.000   0 4.650
JHXFG7 16/07/2020 Put 16.000 0.860 0.860 0.000   0 1.125
JHXFH7 16/07/2020 Call 16.500 4.405 4.405 0.000   0 4.275
JHXFI7 16/07/2020 Put 16.500 1.020 1.020 0.000   0 1.255
JHXD57 16/07/2020 Call 17.000 4.020 4.020 0.000   0 3.920
JHXD67 16/07/2020 Put 17.000 0.800 2.035 0.000   0 1.390
JHXD77 16/07/2020 Call 17.500 3.670 3.670 0.000   0 3.570
JHXD87 16/07/2020 Put 17.500 0.920 2.220 0.000   0 1.550
JHXD97 16/07/2020 Call 18.000 2.205 3.560 0.000   0 3.230
JHXDK7 16/07/2020 Put 18.000 1.050 2.415 0.000   0 1.710
JHXDL7 16/07/2020 Call 18.500 1.930 3.320 0.000   0 2.920
JHXDM7 16/07/2020 Put 18.500 1.275 2.625 0.000   0 1.900
JHXDN7 16/07/2020 Call 19.000 1.600 2.985 0.000   0 2.620
JHXDO7 16/07/2020 Put 19.000 2.050 2.490 0.000   0 2.105
JHXBF7 16/07/2020 Call 19.500 1.360 2.750 0.000   0 2.350
JHXBG7 16/07/2020 Put 19.500 2.270 2.710 0.000   0 2.325
JHXBH7 16/07/2020 Call 20.000 1.070 2.480 0.000   0 2.100
JHXBI7 16/07/2020 Put 20.000 2.545 2.985 0.000   0 2.570
JHXBJ7 16/07/2020 Call 20.500 0.830 2.285 0.000   0 1.870
JHXBK7 16/07/2020 Put 20.500 2.635 3.335 0.000   0 2.825
JHXBL7 16/07/2020 Call 21.000 0.675 2.030 0.000   0 1.675
JHXBM7 16/07/2020 Put 21.000 2.910 3.610 0.000   0 3.100
JHXBO7 16/07/2020 Call 21.500 0.525 1.810 0.000   0 1.495
JHXBP7 16/07/2020 Put 21.500 3.260 3.260 0.000   0 3.385
JHX7M9 16/07/2020 Call 22.000 0.340 1.650 0.000   0 1.335
JHX7N9 16/07/2020 Put 22.000 3.575 3.575 0.000   0 3.695
JHX7Q9 16/07/2020 Call 22.500 0.245 1.455 0.000   0 1.195
JHX7U9 16/07/2020 Put 22.500 3.905 3.905 0.000   0 4.015
JHX7V9 16/07/2020 Call 23.000 0.000 0.000 0.000   0 1.060
JHX7X9 16/07/2020 Put 23.000 4.265 4.265 0.000   0 4.350
JHX7Z9 16/07/2020 Call 23.500 0.910 0.910 0.000   0 0.955
JHX8F9 16/07/2020 Put 23.500 4.640 4.640 0.000   0 4.715
JHX6J9 16/07/2020 Call 24.000 0.810 0.810 0.000   0 0.855
JHX6K9 16/07/2020 Put 24.000 5.045 5.045 0.000   0 5.090
JHX5M9 16/07/2020 Call 24.500 0.000 0.000 0.000   0 0.760
JHX5N9 16/07/2020 Put 24.500 0.000 0.000 0.000   0 5.485
JHX5Q9 16/07/2020 Call 25.000 0.000 0.000 0.000   0 0.685
JHX5U9 16/07/2020 Put 25.000 0.000 0.000 0.000   0 5.910
JHX2K9 16/07/2020 Call 25.500 0.560 0.560 0.000   0 0.610
JHX2M9 16/07/2020 Put 25.500 6.330 6.330 0.000   0 6.350
JHX1X9 16/07/2020 Call 26.000 0.495 0.495 0.000   0 0.540
JHX1Z9 16/07/2020 Put 26.000 6.780 6.780 0.000   0 6.810
JHX2F9 16/07/2020 Call 26.500 0.440 0.440 0.000   0 0.485
JHX2G9 16/07/2020 Put 26.500 7.240 7.240 0.000   0 7.285
JHX0X9 16/07/2020 Call 27.000 0.385 0.385 0.000   0 0.430
JHX0Z9 16/07/2020 Put 27.000 0.000 0.000 0.000   0 7.770
JHX1F9 16/07/2020 Call 27.500 0.340 0.340 0.000   0 0.380
JHX1G9 16/07/2020 Put 27.500 0.000 0.000 0.000   2 8.260
JHX0K9 16/07/2020 Call 28.000 0.300 0.300 0.000   0 0.340
JHX0M9 16/07/2020 Put 28.000 8.655 8.655 0.000   0 8.755
JHX7V8 16/07/2020 Call 28.500 0.265 0.265 0.000   0 0.305
JHX7X8 16/07/2020 Put 28.500 9.135 9.135 0.000   0 9.250
JHX7Z8 16/07/2020 Call 29.000 0.230 0.230 0.000   0 0.265
JHX8F8 16/07/2020 Put 29.000 9.615 9.615 0.000   0 9.750
JHX8G8 16/07/2020 Call 29.500 0.205 0.205 0.000   0 0.240
JHX8H8 16/07/2020 Put 29.500 10.100 10.100 0.000   0 10.245
JHX8J8 16/07/2020 Call 30.000 0.180 0.180 0.000   0 0.215
JHX8K8 16/07/2020 Put 30.000 10.590 10.590 0.000   0 10.745
JHX8M8 16/07/2020 Call 30.500 0.155 0.155 0.000   0 0.190
JHX8N8 16/07/2020 Put 30.500 11.080 11.080 0.000   0 11.245
JHX8Q8 16/07/2020 Call 31.000 0.140 0.140 0.000   0 0.165
JHX8U8 16/07/2020 Put 31.000 11.570 11.570 0.000   0 11.745
JHX8V8 16/07/2020 Call 31.500 0.120 0.120 0.000   0 0.145
JHX8X8 16/07/2020 Put 31.500 12.060 12.060 0.000   0 12.245
JHX8Z8 16/07/2020 Call 32.000 0.105 0.105 0.000   0 0.130
JHX9F8 16/07/2020 Put 32.000 12.555 12.555 0.000   0 12.745
JHX9G8 16/07/2020 Call 32.500 0.090 0.090 0.000   0 0.115
JHX9H8 16/07/2020 Put 32.500 13.050 13.050 0.000   0 13.245
JHX9J8 16/07/2020 Call 33.000 0.080 0.080 0.000   0 0.100
JHX9K8 16/07/2020 Put 33.000 13.545 13.545 0.000   0 13.745
JHX9M8 16/07/2020 Call 33.500 0.070 0.070 0.000   0 0.090
JHX9N8 16/07/2020 Put 33.500 14.040 14.040 0.000   0 14.245
JHX9Q8 16/07/2020 Call 34.000 0.060 0.060 0.000   0 0.080
JHX9U8 16/07/2020 Put 34.000 14.540 14.540 0.000   0 14.745
JHX9V8 16/07/2020 Call 34.500 0.055 0.055 0.000   0 0.070
JHX9X8 16/07/2020 Put 34.500 15.035 15.035 0.000   0 15.245
JHX9Z8 16/07/2020 Call 35.000 0.050 0.050 0.000   0 0.060
JHX0F9 16/07/2020 Put 35.000 15.535 15.535 0.000   0 15.745
JHX0G9 16/07/2020 Call 35.500 0.040 0.040 0.000   0 0.055
JHX0H9 16/07/2020 Put 35.500 16.035 16.035 0.000   0 16.245
JHX5F9 20/08/2020 Call 0.010 19.470 19.470 0.000   0 19.435
JHXJB7 20/08/2020 Call 13.500 6.785 6.785 0.000   0 6.690
JHXJC7 20/08/2020 Put 13.500 0.470 0.470 0.000   0 0.635
JHXJD7 20/08/2020 Call 13.750 6.585 6.585 0.000   0 6.495
JHXJE7 20/08/2020 Put 13.750 0.525 0.525 0.000   0 0.690
JHXJF7 20/08/2020 Call 14.000 6.380 6.380 0.000   0 6.300
JHXJG7 20/08/2020 Put 14.000 0.580 0.580 0.000   0 0.745
JHXJH7 20/08/2020 Call 14.250 0.000 0.000 0.000   0 6.105
JHXJI7 20/08/2020 Put 14.250 0.000 0.000 0.000   0 0.815
JHXJJ7 20/08/2020 Call 14.500 5.990 5.990 0.000   0 5.910
JHXJK7 20/08/2020 Put 14.500 0.000 0.000 0.000   0 0.885
JHXJL7 20/08/2020 Call 14.750 5.800 5.800 0.000   0 5.715
JHXJM7 20/08/2020 Put 14.750 0.770 0.770 0.000   0 0.955
JHXJN7 20/08/2020 Call 15.000 0.000 0.000 0.000   0 5.520
JHXJO7 20/08/2020 Put 15.000 0.000 0.000 0.000   0 1.020
JHXFJ7 20/08/2020 Call 15.500 5.240 5.240 0.000   0 5.160
JHXFK7 20/08/2020 Put 15.500 0.990 0.990 0.000   0 1.175
JHXFL7 20/08/2020 Call 16.000 4.885 4.885 0.000   0 4.805
JHXFM7 20/08/2020 Put 16.000 1.150 1.150 0.000   0 1.340
JHXFN7 20/08/2020 Call 16.500 4.535 4.535 0.000   0 4.460
JHXFO7 20/08/2020 Put 16.500 1.320 1.320 0.000   0 1.500
JHXDP7 20/08/2020 Call 17.000 4.195 4.195 0.000   0 4.145
JHXDQ7 20/08/2020 Put 17.000 1.490 1.490 0.000   0 1.690
JHXDR7 20/08/2020 Call 17.500 3.875 3.875 0.000   0 3.830
JHXDS7 20/08/2020 Put 17.500 1.675 1.675 0.000   0 1.880
JHXDT7 20/08/2020 Call 18.000 3.545 3.545 0.000   0 3.530
JHXDU7 20/08/2020 Put 18.000 1.855 1.855 0.000   0 2.070
JHXDV7 20/08/2020 Call 18.500 3.250 3.250 0.000   0 3.245
JHXDW7 20/08/2020 Put 18.500 2.055 2.055 0.000   0 2.285
JHXDX7 20/08/2020 Call 19.000 2.960 2.960 0.000   0 2.960
JHXDY7 20/08/2020 Put 19.000 2.265 2.265 0.000   0 2.495
JHXBQ7 20/08/2020 Call 19.500 2.670 2.670 0.000   0 2.690
JHXBR7 20/08/2020 Put 19.500 2.480 2.480 0.000   0 2.720
JHXBS7 20/08/2020 Call 20.000 2.420 2.420 0.000   0 2.445
JHXBT7 20/08/2020 Put 20.000 2.730 2.730 0.000   0 2.955
JHXBU7 20/08/2020 Call 20.500 2.175 2.175 0.000   0 2.200
JHXBV7 20/08/2020 Put 20.500 2.975 2.975 0.000   0 3.185
JHXBW7 20/08/2020 Call 21.000 1.945 1.945 0.000   0 1.990
JHXBX7 20/08/2020 Put 21.000 3.250 3.250 0.000   0 3.455
JHXBY7 20/08/2020 Call 21.500 1.745 1.745 0.000   0 1.805
JHXBZ7 20/08/2020 Put 21.500 3.545 3.545 0.000   0 3.720
JHX8G9 20/08/2020 Call 22.000 1.555 1.555 0.000   0 1.620
JHX8H9 20/08/2020 Put 22.000 3.845 3.845 0.000   0 4.010
JHX8J9 20/08/2020 Call 22.500 1.400 1.400 0.000   0 1.480
JHX8K9 20/08/2020 Put 22.500 4.180 4.180 0.000   0 4.315
JHX8M9 20/08/2020 Call 23.000 1.255 1.255 0.000   0 1.350
JHX8N9 20/08/2020 Put 23.000 4.520 4.520 0.000   0 4.640
JHX8Q9 20/08/2020 Call 23.500 1.120 1.120 0.000   0 1.225
JHX8U9 20/08/2020 Put 23.500 4.900 4.900 0.000   0 4.985
JHX6M9 20/08/2020 Call 24.000 1.015 1.015 0.000   0 1.130
JHX6N9 20/08/2020 Put 24.000 5.280 5.280 0.000   0 5.345
JHX5V9 20/08/2020 Call 24.500 0.000 0.000 0.000   0 1.035
JHX5X9 20/08/2020 Put 24.500 0.000 0.000 0.000   0 5.720
JHX5Z9 20/08/2020 Call 25.000 0.000 0.000 0.000   0 0.945
JHX6F9 20/08/2020 Put 25.000 0.000 0.000 0.000   0 6.120
JHX2N9 20/08/2020 Call 25.500 0.740 0.740 0.000   0 0.865
JHX2Q9 20/08/2020 Put 25.500 6.525 6.525 0.000   0 6.535
JHX2U9 20/08/2020 Call 26.000 0.665 0.665 0.000   0 0.800
JHX2V9 20/08/2020 Put 26.000 6.965 6.965 0.000   0 6.970
JHX2X9 20/08/2020 Call 26.500 0.595 0.595 0.000   0 0.735
JHX2Z9 20/08/2020 Put 26.500 7.410 7.410 0.000   0 7.415
JHX3F9 20/08/2020 Call 27.000 0.000 0.000 0.000   0 0.670
JHX3G9 20/08/2020 Put 27.000 0.000 0.000 0.000   0 7.875
JHX3H9 20/08/2020 Call 27.500 0.485 0.485 0.000   0 0.620
JHX3J9 20/08/2020 Put 27.500 0.000 0.000 0.000   0 8.345
JHX3K9 20/08/2020 Call 28.000 0.435 0.435 0.000   0 0.570
JHX3M9 20/08/2020 Put 28.000 8.780 8.780 0.000   0 8.820
JHX3N9 20/08/2020 Call 28.500 0.390 0.390 0.000   0 0.525
JHX3Q9 20/08/2020 Put 28.500 9.245 9.245 0.000   0 9.300
JHX3U9 20/08/2020 Call 29.000 0.350 0.350 0.000   0 0.480
JHX3V9 20/08/2020 Put 29.000 9.720 9.720 0.000   0 9.790
JHX3X9 20/08/2020 Call 29.500 0.315 0.315 0.000   0 0.440
JHX3Z9 20/08/2020 Put 29.500 10.195 10.195 0.000   0 10.280
JHX4F9 20/08/2020 Call 30.000 0.280 0.280 0.000   0 0.410
JHX4G9 20/08/2020 Put 30.000 10.670 10.670 0.000   0 10.770
JHX4H9 20/08/2020 Call 30.500 0.250 0.250 0.000   0 0.380
JHX4J9 20/08/2020 Put 30.500 11.150 11.150 0.000   0 11.265
JHX4K9 20/08/2020 Call 31.000 0.225 0.225 0.000   0 0.350
JHX4M9 20/08/2020 Put 31.000 11.635 11.635 0.000   0 11.760
JHX4N9 20/08/2020 Call 31.500 0.205 0.205 0.000   0 0.320
JHX4Q9 20/08/2020 Put 31.500 12.120 12.120 0.000   0 12.255
JHX4U9 20/08/2020 Call 32.000 0.180 0.180 0.000   0 0.295
JHX4V9 20/08/2020 Put 32.000 12.605 12.605 0.000   0 12.750
JHX4X9 20/08/2020 Call 32.500 0.160 0.160 0.000   0 0.275
JHX4Z9 20/08/2020 Put 32.500 13.095 13.095 0.000   0 13.250
JHXUI9 17/09/2020 Call 0.010 19.480 19.480 0.000   0 19.445
JHXJP7 17/09/2020 Call 13.500 6.870 6.870 0.000   0 6.765
JHXJQ7 17/09/2020 Put 13.500 0.555 0.555 0.000   0 0.635
JHXJR7 17/09/2020 Call 13.750 6.675 6.675 0.000   0 6.575
JHXJS7 17/09/2020 Put 13.750 0.610 0.610 0.000   0 0.695
JHXJT7 17/09/2020 Call 14.000 6.485 6.485 0.000   0 6.385
JHXJU7 17/09/2020 Put 14.000 0.670 0.670 0.000   0 0.755
JHXJV7 17/09/2020 Call 14.250 0.000 0.000 0.000   0 6.195
JHXJW7 17/09/2020 Put 14.250 0.000 0.000 0.000   0 0.830
JHXJX7 17/09/2020 Call 14.500 6.105 6.105 0.000   0 6.005
JHXJY7 17/09/2020 Put 14.500 0.795 0.795 0.000   0 0.905
JHXJZ7 17/09/2020 Call 14.750 5.915 5.915 0.000   0 5.810
JHXK17 17/09/2020 Put 14.750 0.870 0.870 0.000   0 0.985
JHXK27 17/09/2020 Call 15.000 0.000 0.000 0.000   0 5.630
JHXK37 17/09/2020 Put 15.000 0.000 0.000 0.000   0 1.060
JHXFP7 17/09/2020 Call 15.500 5.375 5.375 0.000   0 5.270
JHXFQ7 17/09/2020 Put 15.500 1.085 1.085 0.000   0 1.235
JHXFR7 17/09/2020 Call 16.000 5.025 5.025 0.000   0 4.910
JHXFS7 17/09/2020 Put 16.000 1.265 1.265 0.000   0 1.420
JHXFT7 17/09/2020 Call 16.500 4.675 4.675 0.000   0 4.575
JHXFU7 17/09/2020 Put 16.500 1.435 1.435 0.000   0 1.600
JHXDZ7 17/09/2020 Call 17.000 4.350 4.350 0.000   0 4.265
JHXE17 17/09/2020 Put 17.000 1.615 1.615 0.000   0 1.810
JHXE27 17/09/2020 Call 17.500 4.030 4.030 0.000   0 3.950
JHXE37 17/09/2020 Put 17.500 1.810 1.810 0.000   201 2.005
JHXE47 17/09/2020 Call 18.000 3.705 3.705 0.000   0 3.660
JHXE57 17/09/2020 Put 18.000 1.995 1.995 0.000   0 2.210
JHXE67 17/09/2020 Call 18.500 3.415 3.415 0.000   0 3.385
JHXE77 17/09/2020 Put 18.500 2.210 2.210 0.000   0 2.430
JHXE87 17/09/2020 Call 19.000 3.125 3.125 0.000   0 3.105
JHXE97 17/09/2020 Put 19.000 2.425 2.425 0.000   0 2.645
JHXC17 17/09/2020 Call 19.500 2.840 2.840 0.000   0 2.845
JHXC27 17/09/2020 Put 19.500 2.640 2.640 0.000   0 2.875
JHXC37 17/09/2020 Call 20.000 2.590 2.590 0.000   0 2.605
JHXC47 17/09/2020 Put 20.000 2.895 2.895 0.000   0 3.120
JHXUL9 17/09/2020 Call 20.500 2.345 2.345 0.000   0 2.370
JHXUM9 17/09/2020 Put 20.500 3.150 3.150 0.000   0 3.355
JHXTN9 17/09/2020 Call 21.000 2.120 2.120 0.000   0 2.155
JHXTO9 17/09/2020 Put 21.000 3.420 3.420 0.000   0 3.625
JHXTP9 17/09/2020 Call 21.500 1.925 1.925 0.000   0 1.970
JHXTQ9 17/09/2020 Put 21.500 3.715 3.715 0.000   0 3.900
JHXTR9 17/09/2020 Call 22.000 1.740 1.740 0.000   0 1.790
JHXTS9 17/09/2020 Put 22.000 4.015 4.015 0.000   0 4.185
JHXTT9 17/09/2020 Call 22.500 1.575 1.575 0.000   0 1.635
JHXTU9 17/09/2020 Put 22.500 4.345 4.345 0.000   0 4.500
JHXTV9 17/09/2020 Call 23.000 1.435 1.435 0.000   0 1.500
JHXTW9 17/09/2020 Put 23.000 4.690 4.690 0.000   0 4.815
JHXTX9 17/09/2020 Call 23.500 1.300 1.300 0.000   0 1.370
JHXTY9 17/09/2020 Put 23.500 5.045 5.045 0.000   0 5.165
JHXTZ9 17/09/2020 Call 24.000 1.180 1.180 0.000   0 1.255
JHXU19 17/09/2020 Put 24.000 5.430 5.430 0.000   0 5.520
JHXU29 17/09/2020 Call 24.500 0.000 0.000 0.000   0 1.160
JHXU39 17/09/2020 Put 24.500 0.000 0.000 0.000   0 5.890
JHXU49 17/09/2020 Call 25.000 0.000 0.000 0.000   0 1.070
JHXU59 17/09/2020 Put 25.000 0.000 0.000 0.000   0 6.275
JHXU69 17/09/2020 Call 25.500 0.885 0.885 0.000   0 0.975
JHXU79 17/09/2020 Put 25.500 6.645 6.645 0.000   0 6.670
JHXU89 17/09/2020 Call 26.000 0.810 0.810 0.000   0 0.900
JHXU99 17/09/2020 Put 26.000 7.070 7.070 0.000   0 7.070
JHXUA9 17/09/2020 Call 26.500 0.740 0.740 0.000   0 0.835
JHXUB9 17/09/2020 Put 26.500 7.510 7.510 0.000   0 7.490
JHXUC9 17/09/2020 Call 27.000 0.000 0.000 0.000   0 0.765
JHXUD9 17/09/2020 Put 27.000 7.955 7.955 0.000   0 7.915
JHXUE9 17/09/2020 Call 27.500 0.610 0.610 0.000   403 0.700
JHXUF9 17/09/2020 Put 27.500 0.000 0.000 0.000   0 8.355
JHXUG9 17/09/2020 Call 28.000 0.555 0.555 0.000   0 0.650
JHXUH9 17/09/2020 Put 28.000 8.860 8.860 0.000   0 8.810
JHXUJ9 17/09/2020 Call 28.500 0.505 0.505 0.000   0 0.600
JHXUK9 17/09/2020 Put 28.500 9.325 9.325 0.000   1 9.280
JHXV89 17/09/2020 Call 29.000 0.455 0.455 0.000   30 0.555
JHXV99 17/09/2020 Put 29.000 9.785 9.785 0.000   0 9.760
JHXWQ9 17/09/2020 Call 29.500 0.415 0.415 0.000   0 0.505
JHXWR9 17/09/2020 Put 29.500 10.255 10.255 0.000   30 10.250
JHXXG9 17/09/2020 Call 30.000 0.380 0.380 0.000   0 0.465
JHXXH9 17/09/2020 Put 30.000 10.730 10.730 0.000   0 10.745
JHXYM9 17/09/2020 Call 30.500 0.345 0.345 0.000   0 0.435
JHXYN9 17/09/2020 Put 30.500 11.205 11.205 0.000   0 11.240
JHXYO9 17/09/2020 Call 31.000 0.305 0.305 0.000   0 0.400
JHXYP9 17/09/2020 Put 31.000 11.680 11.680 0.000   0 11.740
JHXZU9 17/09/2020 Call 31.500 0.280 0.280 0.000   0 0.365
JHXZV9 17/09/2020 Put 31.500 12.160 12.160 0.000   0 12.240
JHXZW9 17/09/2020 Call 32.000 0.255 0.255 0.000   0 0.335
JHXZX9 17/09/2020 Put 32.000 12.645 12.645 0.000   0 12.740
JHX1J7 17/09/2020 Call 32.500 0.230 0.230 0.000   0 0.310
JHX1K7 17/09/2020 Put 32.500 13.130 13.130 0.000   0 13.240
JHX9V7 17/09/2020 Call 33.000 0.210 0.210 0.000   0 0.290
JHX9X7 17/09/2020 Put 33.000 13.615 13.615 0.000   0 13.740
JHX1G8 17/09/2020 Call 33.500 0.190 0.190 0.000   0 0.270
JHX1H8 17/09/2020 Put 33.500 14.105 14.105 0.000   0 14.240
JHX2M8 17/09/2020 Call 34.000 0.170 0.170 0.000   0 0.245
JHX2N8 17/09/2020 Put 34.000 14.595 14.595 0.000   0 14.735
JHX3V8 17/09/2020 Call 34.500 0.155 0.155 0.000   0 0.225
JHX3X8 17/09/2020 Put 34.500 15.085 15.085 0.000   0 15.235
JHX5V8 17/09/2020 Call 35.000 0.140 0.140 0.000   0 0.210
JHX5X8 17/09/2020 Put 35.000 15.575 15.575 0.000   0 15.735
JHX1H9 17/09/2020 Call 35.010 0.140 0.140 0.000   0 0.210
JHX1J9 17/09/2020 Put 35.010 15.560 15.560 0.000   30 15.705
JHX7M8 17/09/2020 Call 35.500 0.125 0.125 0.000   0 0.195
JHX7N8 17/09/2020 Put 35.500 16.070 16.070 0.000   0 16.235
JHX8F7 17/12/2020 Call 0.010 19.335 19.335 0.000   0 19.330
JHXKQ7 17/12/2020 Call 8.500 11.435 11.435 0.000   0 11.225
JHXKR7 17/12/2020 Put 8.500 0.075 0.075 0.000   0 0.120
JHXK47 17/12/2020 Call 13.500 7.085 7.085 0.000   0 7.010
JHXK57 17/12/2020 Put 13.500 0.845 0.845 0.000   0 1.050
JHXK67 17/12/2020 Call 13.750 6.910 6.910 0.000   0 6.830
JHXK77 17/12/2020 Put 13.750 0.925 0.925 0.000   0 1.130
JHXK87 17/12/2020 Call 14.000 6.730 6.730 0.000   0 6.655
JHXK97 17/12/2020 Put 14.000 1.005 1.005 0.000   0 1.200
JHXKA7 17/12/2020 Call 14.250 0.000 0.000 0.000   0 6.490
JHXKB7 17/12/2020 Put 14.250 0.000 0.000 0.000   0 1.275
JHXKC7 17/12/2020 Call 14.500 6.390 6.390 0.000   0 6.315
JHXKD7 17/12/2020 Put 14.500 1.160 1.160 0.000   0 1.360
JHXKE7 17/12/2020 Call 14.750 6.225 6.225 0.000   0 6.140
JHXKF7 17/12/2020 Put 14.750 1.235 1.235 0.000   0 1.445
JHXKG7 17/12/2020 Call 15.000 0.000 0.000 0.000   0 5.965
JHXKH7 17/12/2020 Put 15.000 0.000 0.000 0.000   0 1.535
JHXFV7 17/12/2020 Call 15.500 5.730 5.730 0.000   0 5.620
JHXFW7 17/12/2020 Put 15.500 1.520 1.520 0.000   0 1.705
JHXFX7 17/12/2020 Call 16.000 5.400 5.400 0.000   0 5.300
JHXFY7 17/12/2020 Put 16.000 1.705 1.705 0.000   0 1.890
JHXFZ7 17/12/2020 Call 16.500 5.090 5.090 0.000   0 4.985
JHXG17 17/12/2020 Put 16.500 1.910 1.910 0.000   0 2.100
JHXEF7 17/12/2020 Call 17.000 4.770 4.770 0.000   0 4.670
JHXEG7 17/12/2020 Put 17.000 2.115 2.115 0.000   0 2.305
JHXEH7 17/12/2020 Call 17.500 4.445 4.445 0.000   0 4.370
JHXEI7 17/12/2020 Put 17.500 2.315 2.315 0.000   0 2.510
JHXEJ7 17/12/2020 Call 18.000 4.150 4.150 0.000   0 4.095
JHXEK7 17/12/2020 Put 18.000 2.530 2.530 0.000   0 2.745
JHXEL7 17/12/2020 Call 18.500 3.855 3.855 0.000   0 3.815
JHXEM7 17/12/2020 Put 18.500 2.755 2.755 0.000   0 2.970
JHXEN7 17/12/2020 Call 19.000 3.565 3.565 0.000   0 3.535
JHXEO7 17/12/2020 Put 19.000 2.980 2.980 0.000   0 3.190
JHXC57 17/12/2020 Call 19.500 3.295 3.295 0.000   0 3.295
JHXC67 17/12/2020 Put 19.500 3.215 3.215 0.000   0 3.440
JHXC77 17/12/2020 Call 20.000 3.050 3.050 0.000   0 3.055
JHXC87 17/12/2020 Put 20.000 3.470 3.470 0.000   0 3.690
JHXC97 17/12/2020 Call 20.500 2.810 2.810 0.000   0 2.820
JHXCF7 17/12/2020 Put 20.500 3.730 3.730 0.000   0 3.930
JHXCG7 17/12/2020 Call 21.000 2.580 2.580 0.000   0 2.605
JHXCH7 17/12/2020 Put 21.000 4.000 4.000 0.000   0 4.195
JHXCI7 17/12/2020 Call 21.500 2.390 2.390 0.000   60 2.420
JHXCJ7 17/12/2020 Put 21.500 4.295 4.295 0.000   0 4.470
JHX8V9 17/12/2020 Call 22.000 2.205 2.205 0.000   0 2.235
JHX8X9 17/12/2020 Put 22.000 4.595 4.595 0.000   0 4.745
JHX8Z9 17/12/2020 Call 22.500 2.030 2.030 0.000   30 2.060
JHX9F9 17/12/2020 Put 22.500 4.910 4.910 0.000   0 5.045
JHX9G9 17/12/2020 Call 23.000 1.885 1.885 0.000   0 1.920
JHX9H9 17/12/2020 Put 23.000 5.255 5.255 0.000   0 5.360
JHX9J9 17/12/2020 Call 23.500 1.750 1.750 0.000   0 1.790
JHX9K9 17/12/2020 Put 23.500 5.605 5.605 0.000   0 5.675
JHX6Q9 17/12/2020 Call 24.000 1.625 1.625 0.000   30 1.660
JHX6U9 17/12/2020 Put 24.000 5.960 5.960 0.000   0 6.025
JHX8Q7 17/12/2020 Call 24.500 0.000 0.000 0.000   0 1.535
JHX8U7 17/12/2020 Put 24.500 0.000 0.000 0.000   0 6.380
JHX5N7 17/12/2020 Call 25.000 0.000 0.000 0.000   0 1.440
JHX5Q7 17/12/2020 Put 25.000 0.000 0.000 0.000   0 6.740
JHX5U7 17/12/2020 Call 25.500 1.305 1.305 0.000   0 1.350
JHX5V7 17/12/2020 Put 25.500 7.140 7.140 0.000   0 7.130
JHX5X7 17/12/2020 Call 26.000 1.210 1.210 0.000   0 1.255
JHX5Z7 17/12/2020 Put 26.000 7.555 7.555 0.000   0 7.520
JHXKS7 17/12/2020 Call 26.010 1.195 1.195 0.000   0 1.240
JHXKT7 17/12/2020 Put 26.010 7.560 7.560 0.000   0 7.520
JHX6F7 17/12/2020 Call 26.500 1.120 1.120 0.000   0 1.165
JHX6G7 17/12/2020 Put 26.500 7.985 7.985 0.000   0 7.915
JHX6H7 17/12/2020 Call 27.000 0.000 0.000 0.000   0 1.085
JHX6J7 17/12/2020 Put 27.000 0.000 0.000 0.000   0 8.325
JHX6K7 17/12/2020 Call 27.500 0.000 0.000 0.000   0 1.020
JHX6M7 17/12/2020 Put 27.500 0.000 0.000 0.000   0 8.730
JHX6N7 17/12/2020 Call 28.000 0.905 0.905 0.000   0 0.950
JHX6Q7 17/12/2020 Put 28.000 9.280 9.280 0.000   0 9.145
JHX6U7 17/12/2020 Call 28.500 0.835 0.835 0.000   0 0.880
JHX6V7 17/12/2020 Put 28.500 9.730 9.730 0.000   0 9.565
JHX6X7 17/12/2020 Call 29.000 0.775 0.775 0.000   0 0.815
JHX6Z7 17/12/2020 Put 29.000 10.180 10.180 0.000   0 9.990
JHX7F7 17/12/2020 Call 29.500 0.725 0.725 0.000   0 0.765
JHX7G7 17/12/2020 Put 29.500 10.625 10.625 0.000   0 10.430
JHX7H7 17/12/2020 Call 30.000 0.675 0.675 0.000   0 0.720
JHX7J7 17/12/2020 Put 30.000 11.085 11.085 0.000   0 10.890
JHX7K7 17/12/2020 Call 30.500 0.625 0.625 0.000   0 0.670
JHX7M7 17/12/2020 Put 30.500 11.550 11.550 0.000   0 11.365
JHX7N7 17/12/2020 Call 31.000 0.575 0.575 0.000   0 0.620
JHX7Q7 17/12/2020 Put 31.000 12.010 12.010 0.000   0 11.850
JHX7U7 17/12/2020 Call 31.500 0.535 0.535 0.000   0 0.575
JHX7V7 17/12/2020 Put 31.500 12.475 12.475 0.000   0 12.345
JHX7X7 17/12/2020 Call 32.000 0.500 0.500 0.000   0 0.540
JHX7Z7 17/12/2020 Put 32.000 12.945 12.945 0.000   0 12.840
JHX8M7 17/12/2020 Call 32.500 0.465 0.465 0.000   0 0.505
JHX8N7 17/12/2020 Put 32.500 13.420 13.420 0.000   0 13.340
JHX9Z7 17/12/2020 Call 33.000 0.435 0.435 0.000   0 0.470
JHX0F8 17/12/2020 Put 33.000 13.895 13.895 0.000   0 13.835
JHX1J8 17/12/2020 Call 33.500 0.400 0.400 0.000   0 0.440
JHX1K8 17/12/2020 Put 33.500 14.370 14.370 0.000   0 14.335
JHX2Q8 17/12/2020 Call 34.000 0.370 0.370 0.000   0 0.405
JHX2U8 17/12/2020 Put 34.000 14.845 14.845 0.000   0 14.835
JHX3Z8 17/12/2020 Call 34.500 0.345 0.345 0.000   0 0.375
JHX4F8 17/12/2020 Put 34.500 15.325 15.325 0.000   0 15.330
JHX5Z8 17/12/2020 Call 35.000 0.320 0.320 0.000   0 0.355
JHX6F8 17/12/2020 Put 35.000 15.805 15.805 0.000   0 15.830
JHX7Q8 17/12/2020 Call 35.500 0.300 0.300 0.000   300 0.335
JHX7U8 17/12/2020 Put 35.500 16.290 16.290 0.000   0 16.330
JHXLP7 18/03/2021 Call 0.010 19.340 19.340 0.000   0 19.345
JHXLQ7 18/03/2021 Call 14.500 6.600 6.600 0.000   0 6.545
JHXLR7 18/03/2021 Put 14.500 1.420 1.420 0.000   0 1.655
JHXKU7 18/03/2021 Call 14.750 6.440 6.440 0.000   0 6.390
JHXKV7 18/03/2021 Put 14.750 1.520 1.520 0.000   0 1.750
JHXKW7 18/03/2021 Call 15.000 0.000 0.000 0.000   0 6.225
JHXKX7 18/03/2021 Put 15.000 0.000 0.000 0.000   0 1.840
JHXKY7 18/03/2021 Call 15.500 5.960 5.960 0.000   0 5.900
JHXKZ7 18/03/2021 Put 15.500 1.820 1.820 0.000   0 2.015
JHXL17 18/03/2021 Call 16.000 5.670 5.670 0.000   0 5.590
JHXL27 18/03/2021 Put 16.000 2.030 2.030 0.000   0 2.225
JHXL37 18/03/2021 Call 16.500 5.365 5.365 0.000   0 5.285
JHXL47 18/03/2021 Put 16.500 2.255 2.255 0.000   0 2.445
JHXL57 18/03/2021 Call 17.000 5.055 5.055 0.000   0 4.990
JHXL67 18/03/2021 Put 17.000 2.475 2.475 0.000   0 2.655
JHXL77 18/03/2021 Call 17.500 4.745 4.745 0.000   0 4.715
JHXL87 18/03/2021 Put 17.500 2.680 2.680 0.000   0 2.885
JHXL97 18/03/2021 Call 18.000 4.470 4.470 0.000   0 4.445
JHXLA7 18/03/2021 Put 18.000 2.915 2.915 0.000   0 3.125
JHXLB7 18/03/2021 Call 18.500 4.190 4.190 0.000   0 4.175
JHXLC7 18/03/2021 Put 18.500 3.140 3.140 0.000   0 3.355
JHXLD7 18/03/2021 Call 19.000 3.910 3.910 0.000   0 3.900
JHXLE7 18/03/2021 Put 19.000 3.360 3.360 0.000   0 3.580
JHXLF7 18/03/2021 Call 19.500 3.645 3.645 0.000   0 3.660
JHXLG7 18/03/2021 Put 19.500 3.595 3.595 0.000   0 3.835
JHXLH7 18/03/2021 Call 20.000 3.405 3.405 0.000   0 3.425
JHXLI7 18/03/2021 Put 20.000 3.850 3.850 0.000   0 4.095
JHXLJ7 18/03/2021 Call 20.500 3.165 3.165 0.000   0 3.190
JHXLK7 18/03/2021 Put 20.500 4.110 4.110 0.000   0 4.345
JHXLL7 18/03/2021 Call 21.000 2.940 2.940 0.000   0 2.960
JHXLM7 18/03/2021 Put 21.000 4.370 4.370 0.000   0 4.600
JHXLN7 18/03/2021 Call 21.500 2.750 2.750 0.000   0 2.765
JHXLO7 18/03/2021 Put 21.500 4.665 4.665 0.000   0 4.875
JHXLS7 18/03/2021 Call 22.000 2.585 2.585 0.000   0 2.585
JHXLT7 18/03/2021 Put 22.000 4.970 4.970 0.000   0 5.140
JHXLU7 18/03/2021 Call 22.500 2.435 2.435 0.000   0 2.415
JHXLW7 18/03/2021 Put 22.500 5.270 5.270 0.000   0 5.405
JHXLX7 18/03/2021 Call 23.000 2.290 2.290 0.000   0 2.260
JHXLY7 18/03/2021 Put 23.000 5.590 5.590 0.000   0 5.720
JHXLZ7 18/03/2021 Call 23.500 2.165 2.165 0.000   0 2.145
JHXM17 18/03/2021 Put 23.500 5.955 5.955 0.000   0 6.045

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.