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 15.010 Down -0.470 15.000 15.020 15.250 15.360 14.940 1,765,283 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXLN7 23/04/2015 Call 10.000 5.015 5.015 0.000   0 5.500
JHXLO7 23/04/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXJK7 23/04/2015 Call 10.250 4.765 4.765 0.000   0 5.250
JHXJL7 23/04/2015 Put 10.250 0.000 0.000 0.000   0 0.000
JHXJM7 23/04/2015 Call 10.500 4.515 4.515 0.000   0 5.000
JHXJN7 23/04/2015 Put 10.500 0.000 0.000 0.000   0 0.000
JHXJO7 23/04/2015 Call 10.750 4.270 4.270 0.000   0 4.750
JHXJP7 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.000
JHXJQ7 23/04/2015 Call 11.000 0.000 0.000 0.000   0 4.500
JHXJR7 23/04/2015 Put 11.000 0.000 0.000 0.000   0 0.000
JHXJS7 23/04/2015 Call 11.250 0.000 0.000 0.000   0 4.255
JHXJT7 23/04/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXJU7 23/04/2015 Call 11.500 0.000 0.000 0.000   0 4.005
JHXJV7 23/04/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXJW7 23/04/2015 Call 11.750 0.000 0.000 0.000   0 3.755
JHXJX7 23/04/2015 Put 11.750 0.000 0.000 0.000   20 0.000
JHXJY7 23/04/2015 Call 12.000 0.000 0.000 0.000   0 3.505
JHXJZ7 23/04/2015 Put 12.000 0.000 0.000 0.000   0 0.001
JHXK17 23/04/2015 Call 12.250 0.000 0.000 0.000   0 3.260
JHXK27 23/04/2015 Put 12.250 0.000 0.000 0.000   0 0.001
JHXK37 23/04/2015 Call 12.500 0.000 0.000 0.000   80 3.010
JHXK47 23/04/2015 Put 12.500 0.000 0.000 0.000   20 0.003
JHXK57 23/04/2015 Call 12.750 0.000 0.000 0.000   25 2.760
JHXK67 23/04/2015 Put 12.750 0.000 0.000 0.000   0 0.005
JHXK77 23/04/2015 Call 13.000 0.000 0.000 0.000   20 2.515
JHXK87 23/04/2015 Put 13.000 0.000 0.000 0.000   0 0.009
JHXK97 23/04/2015 Call 13.250 0.000 0.000 0.000   500 2.270
JHXKA7 23/04/2015 Put 13.250 0.000 0.000 0.000   0 0.015
JHXKB7 23/04/2015 Call 13.500 0.000 0.000 0.000   70 2.025
JHXKC7 23/04/2015 Put 13.500 0.000 0.000 0.000   200 0.020
JHXKD7 23/04/2015 Call 13.750 0.000 0.000 0.000   15 1.785
JHXKE7 23/04/2015 Put 13.750 0.000 0.000 0.000   0 0.030
JHXKF7 23/04/2015 Call 14.000 0.000 0.000 0.000   1,437 1.545
JHXKG7 23/04/2015 Put 14.000 0.000 0.000 0.000   200 0.045
JHXKH7 23/04/2015 Call 14.250 0.000 0.000 0.000   530 1.310
JHXKI7 23/04/2015 Put 14.250 0.000 0.150 0.000   1,100 0.065
JHXLR7 23/04/2015 Call 14.500 0.715 0.715 0.000   1,200 1.080
JHXLS7 23/04/2015 Put 14.500 0.000 0.000 0.000   1,000 0.090
JHXM17 23/04/2015 Call 14.750 0.545 0.545 0.000   800 0.870
JHXM27 23/04/2015 Put 14.750 0.000 0.000 0.000   0 0.135
JHXNK7 23/04/2015 Call 15.000 0.000 0.000 0.000   816 0.675
JHXNL7 23/04/2015 Put 15.000 0.000 0.000 0.000   60 0.195
JHXQE7 23/04/2015 Call 15.500 0.000 0.000 0.200 1,000 917 0.355
JHXQF7 23/04/2015 Put 15.500 0.000 0.000 0.000   1,059 0.385
JHXQS7 23/04/2015 Call 16.000 0.000 0.000 0.000   170 0.155
JHXQT7 23/04/2015 Put 16.000 1.070 1.070 0.000   0 0.685
JHXR57 23/04/2015 Call 16.500 0.000 0.000 0.000   100 0.055
JHXR67 23/04/2015 Put 16.500 1.515 1.515 0.000   0 1.085
JHXRM7 23/04/2015 Call 17.000 0.007 0.007 0.000   0 0.015
JHXRN7 23/04/2015 Put 17.000 2.000 2.000 0.000   0 1.540
JHXRY7 23/04/2015 Call 17.500 0.002 0.002 0.000   0 0.004
JHXRZ7 23/04/2015 Put 17.500 2.500 2.500 0.000   0 2.025
JHXSD7 23/04/2015 Call 18.000 0.000 0.000 0.000   0 0.001
JHXSE7 23/04/2015 Put 18.000 3.000 3.000 0.000   0 2.520
JHXTK7 23/04/2015 Call 18.500 0.000 0.000 0.000   0 0.000
JHXTL7 23/04/2015 Put 18.500 3.500 3.500 0.000   0 3.020
JHXU37 23/04/2015 Call 19.000 0.000 0.000 0.000   0 0.000
JHXU47 23/04/2015 Put 19.000 4.000 4.000 0.000   0 3.520
JHXLP7 28/05/2015 Call 10.000 5.035 5.035 0.000   0 5.525
JHXLQ7 28/05/2015 Put 10.000 0.030 0.030 0.000   0 0.020
JHXLL7 28/05/2015 Call 10.250 4.790 4.790 0.000   0 5.275
JHXLM7 28/05/2015 Put 10.250 0.035 0.035 0.000   0 0.025
JHXLF7 28/05/2015 Call 10.500 4.540 4.540 0.000   0 5.030
JHXLG7 28/05/2015 Put 10.500 0.035 0.035 0.000   0 0.030
JHXLB7 28/05/2015 Call 10.750 4.295 4.295 0.000   0 4.780
JHXLC7 28/05/2015 Put 10.750 0.035 0.035 0.000   0 0.030
JHXKW7 28/05/2015 Call 11.000 0.000 0.000 0.000   0 4.535
JHXKX7 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.030
JHXL17 28/05/2015 Call 11.250 0.000 0.000 0.000   0 4.285
JHXL27 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.030
JHXLH7 28/05/2015 Call 11.500 0.000 0.000 0.000   0 4.040
JHXLI7 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.035
JHXL97 28/05/2015 Call 11.750 0.000 0.000 0.000   0 3.795
JHXLA7 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.035
JHXKS7 28/05/2015 Call 12.000 0.000 0.000 0.000   0 3.550
JHXKT7 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.035
JHXKY7 28/05/2015 Call 12.250 0.000 0.000 0.000   0 3.305
JHXKZ7 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.040
JHXLJ7 28/05/2015 Call 12.500 0.000 0.000 0.000   0 3.065
JHXLK7 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.045
JHXL77 28/05/2015 Call 12.750 0.000 0.000 0.000   0 2.830
JHXL87 28/05/2015 Put 12.750 0.000 0.000 0.000   0 0.055
JHXL37 28/05/2015 Call 13.000 0.000 0.000 0.000   0 2.590
JHXL47 28/05/2015 Put 13.000 0.000 0.000 0.000   0 0.065
JHXLD7 28/05/2015 Call 13.250 0.000 0.000 0.000   0 2.360
JHXLE7 28/05/2015 Put 13.250 0.000 0.000 0.000   100 0.080
JHXKQ7 28/05/2015 Call 13.500 0.000 0.000 0.000   0 2.130
JHXKR7 28/05/2015 Put 13.500 0.000 0.000 0.000   0 0.095
JHXKU7 28/05/2015 Call 13.750 0.000 0.000 0.000   0 1.905
JHXKV7 28/05/2015 Put 13.750 0.000 0.000 0.000   0 0.120
JHXL57 28/05/2015 Call 14.000 0.000 0.000 0.000   10 1.690
JHXL67 28/05/2015 Put 14.000 0.000 0.000 0.000   0 0.155
JHXLT7 28/05/2015 Call 14.250 0.000 0.000 0.000   0 1.475
JHXLU7 28/05/2015 Put 14.250 0.000 0.000 0.000   15 0.195
JHXLW7 28/05/2015 Call 14.500 0.000 0.000 0.000   20 1.275
JHXLX7 28/05/2015 Put 14.500 0.000 0.000 0.000   0 0.240
JHXM37 28/05/2015 Call 14.750 0.000 0.000 0.000   89 1.085
JHXM47 28/05/2015 Put 14.750 0.000 0.000 0.000   70 0.305
JHXNM7 28/05/2015 Call 15.000 0.000 0.000 0.000   726 0.905
JHXNN7 28/05/2015 Put 15.000 0.000 0.000 0.615 60 0 0.385
JHXQG7 28/05/2015 Call 15.500 0.000 0.000 0.000   770 0.605
JHXQH7 28/05/2015 Put 15.500 0.000 0.000 0.790 40 40 0.580
JHXQU7 28/05/2015 Call 16.000 0.000 0.000 0.000   32 0.375
JHXQV7 28/05/2015 Put 16.000 0.000 0.000 0.000   0 0.855
JHXR77 28/05/2015 Call 16.500 0.000 0.000 0.135 18 100 0.220
JHXR87 28/05/2015 Put 16.500 0.000 0.000 0.000   0 1.195
JHXRO7 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.120
JHXRP7 28/05/2015 Put 17.000 0.000 0.000 0.000   0 1.595
JHXS17 28/05/2015 Call 17.500 0.045 0.045 0.000   0 0.065
JHXS27 28/05/2015 Put 17.500 0.000 0.000 0.000   0 2.040
JHXSF7 28/05/2015 Call 18.000 0.025 0.025 0.000   0 0.040
JHXSG7 28/05/2015 Put 18.000 3.000 3.000 0.000   0 2.525
JHXTM7 28/05/2015 Call 18.500 0.015 0.015 0.000   0 0.025
JHXTN7 28/05/2015 Put 18.500 3.500 3.500 0.000   0 3.020
JHXU57 28/05/2015 Call 19.000 0.008 0.008 0.000   0 0.020
JHXU67 28/05/2015 Put 19.000 4.000 4.000 0.000   0 3.520
JHXKL7 25/06/2015 Call 0.010 14.625 14.625 0.000   10,666 15.110
JHXJE7 25/06/2015 Call 9.500 5.545 5.545 0.000   0 6.025
JHXJF7 25/06/2015 Put 9.500 0.025 0.025 0.000   0 0.020
JHXJ27 25/06/2015 Call 9.750 5.295 5.295 0.000   0 5.780
JHXJ37 25/06/2015 Put 9.750 0.025 0.025 0.000   0 0.020
JHXIH7 25/06/2015 Call 10.000 5.050 5.050 0.000   0 5.535
JHXII7 25/06/2015 Put 10.000 0.030 0.030 0.000   0 0.025
JHXFO7 25/06/2015 Call 10.250 4.805 4.805 0.000   0 5.290
JHXFP7 25/06/2015 Put 10.250 0.035 0.035 0.000   0 0.030
JHXEY7 25/06/2015 Call 10.500 4.555 4.555 0.000   0 5.045
JHXEZ7 25/06/2015 Put 10.500 0.040 0.040 0.000   0 0.030
JHXEO7 25/06/2015 Call 10.750 4.310 4.310 0.000   0 4.795
JHXEP7 25/06/2015 Put 10.750 0.040 0.040 0.000   44 0.035
JHXCZ7 25/06/2015 Call 11.000 4.065 4.065 0.000   0 4.550
JHXD17 25/06/2015 Put 11.000 0.045 0.045 0.000   71 0.035
JHXC67 25/06/2015 Call 11.250 3.825 3.825 0.000   0 4.305
JHXC77 25/06/2015 Put 11.250 0.050 0.050 0.000   0 0.040
JHXZX9 25/06/2015 Call 11.500 3.580 3.580 0.000   0 4.060
JHXZY9 25/06/2015 Put 11.500 0.060 0.060 0.000   0 0.040
JHXZR9 25/06/2015 Call 11.750 3.340 3.340 0.000   100 3.815
JHXZS9 25/06/2015 Put 11.750 0.070 0.070 0.000   0 0.050
JHXZD9 25/06/2015 Call 12.000 3.105 3.105 0.000   10 3.575
JHXZE9 25/06/2015 Put 12.000 0.090 0.090 0.000   100 0.055
JHXWI9 25/06/2015 Call 12.250 2.870 2.870 0.000   0 3.330
JHXWJ9 25/06/2015 Put 12.250 0.110 0.110 0.000   100 0.070
JHXZ39 25/06/2015 Call 12.500 2.640 2.640 0.000   0 3.090
JHXZ49 25/06/2015 Put 12.500 0.135 0.135 0.000   100 0.085
JHXZ79 25/06/2015 Call 12.750 2.410 2.410 0.000   0 2.850
JHXZ89 25/06/2015 Put 12.750 0.000 0.000 0.000   0 0.105
JHXYX9 25/06/2015 Call 13.000 0.000 0.000 0.000   1,000 2.615
JHXYZ9 25/06/2015 Put 13.000 0.000 0.000 0.000   0 0.130
JHXWE9 25/06/2015 Call 13.250 0.000 0.000 0.000   100 2.390
JHXWF9 25/06/2015 Put 13.250 0.000 0.000 0.000   5 0.160
JHXYP9 25/06/2015 Call 13.500 0.000 0.000 0.000   400 2.160
JHXYQ9 25/06/2015 Put 13.500 0.000 0.000 0.000   228 0.195
JHXZ59 25/06/2015 Call 13.750 0.000 0.000 0.000   506 1.945
JHXZ69 25/06/2015 Put 13.750 0.000 0.000 0.000   150 0.240
JHXYT9 25/06/2015 Call 14.000 0.000 0.000 0.000   540 1.735
JHXYU9 25/06/2015 Put 14.000 0.000 0.000 0.000   129 0.290
JHXYL9 25/06/2015 Call 14.250 0.000 0.000 0.000   528 1.530
JHXYM9 25/06/2015 Put 14.250 0.000 0.000 0.000   40 0.355
JHXYR9 25/06/2015 Call 14.500 0.000 0.000 1.105 100 700 1.335
JHXYS9 25/06/2015 Put 14.500 0.000 0.000 0.000   113 0.425
JHXZ19 25/06/2015 Call 14.750 0.000 0.000 0.940 100 859 1.150
JHXZ29 25/06/2015 Put 14.750 0.000 0.000 0.000   0 0.510
JHXYV9 25/06/2015 Call 15.000 0.000 0.000 0.795 100 1,412 0.980
JHXYW9 25/06/2015 Put 15.000 0.000 0.000 0.000   80 0.610
JHXM97 25/06/2015 Call 15.010 0.575 0.575 0.000   0 0.785
JHXMA7 25/06/2015 Put 15.010 0.865 0.865 0.000   100 0.610
JHXYN9 25/06/2015 Call 15.500 0.000 0.000 0.535 100 251 0.680
JHXYO9 25/06/2015 Put 15.500 0.000 0.000 0.000   200 0.850
JHXWG9 25/06/2015 Call 16.000 0.000 0.000 0.000   1,570 0.445
JHXWH9 25/06/2015 Put 16.000 0.000 0.000 0.000   0 1.150
JHXTY7 25/06/2015 Call 16.010 0.240 0.240 0.000   25 0.345
JHXTZ7 25/06/2015 Put 16.010 1.525 1.525 0.000   0 1.150
JHXZ99 25/06/2015 Call 16.500 0.000 0.000 0.175 37 155 0.275
JHXZA9 25/06/2015 Put 16.500 0.000 0.000 0.000   0 1.515
JHXZF9 25/06/2015 Call 17.000 0.000 0.000 0.000   121 0.160
JHXZG9 25/06/2015 Put 17.000 0.000 0.000 0.000   0 1.935
JHXS37 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.090
JHXS47 25/06/2015 Put 17.500 0.000 0.000 0.000   0 2.395
JHXSH7 25/06/2015 Call 18.000 0.030 0.030 0.000   0 0.055
JHXSI7 25/06/2015 Put 18.000 3.365 3.365 0.000   0 2.880
JHXTO7 25/06/2015 Call 18.500 0.020 0.020 0.000   0 0.035
JHXTP7 25/06/2015 Put 18.500 3.860 3.860 0.000   0 3.375
JHXU77 25/06/2015 Call 19.000 0.010 0.010 0.000   0 0.025
JHXU87 25/06/2015 Put 19.000 4.355 4.355 0.000   0 3.870
JHXQ67 30/07/2015 Call 11.250 3.825 3.825 0.000   0 4.310
JHXQ77 30/07/2015 Put 11.250 0.070 0.070 0.000   0 0.050
JHXPX7 30/07/2015 Call 11.500 3.585 3.585 0.000   0 4.065
JHXPY7 30/07/2015 Put 11.500 0.090 0.090 0.000   0 0.060
JHXP77 30/07/2015 Call 11.750 3.345 3.345 0.000   0 3.820
JHXP87 30/07/2015 Put 11.750 0.110 0.110 0.000   0 0.070
JHXPT7 30/07/2015 Call 12.000 3.110 3.110 0.000   0 3.580
JHXPU7 30/07/2015 Put 12.000 0.130 0.130 0.000   0 0.085
JHXQA7 30/07/2015 Call 12.250 2.875 2.875 0.000   0 3.335
JHXQB7 30/07/2015 Put 12.250 0.160 0.160 0.000   0 0.105
JHXQ27 30/07/2015 Call 12.500 2.650 2.650 0.000   0 3.095
JHXQ37 30/07/2015 Put 12.500 0.000 0.000 0.000   0 0.130
JHXPN7 30/07/2015 Call 12.750 2.425 2.425 0.000   0 2.860
JHXPO7 30/07/2015 Put 12.750 0.000 0.000 0.000   0 0.160
JHXPR7 30/07/2015 Call 13.000 0.000 0.000 0.000   0 2.630
JHXPS7 30/07/2015 Put 13.000 0.000 0.000 0.000   0 0.190
JHXQ87 30/07/2015 Call 13.250 0.000 0.000 0.000   0 2.405
JHXQ97 30/07/2015 Put 13.250 0.000 0.000 0.000   0 0.225
JHXPZ7 30/07/2015 Call 13.500 0.000 0.000 0.000   0 2.185
JHXQ17 30/07/2015 Put 13.500 0.000 0.000 0.355 10 0 0.270
JHXPL7 30/07/2015 Call 13.750 0.000 0.000 0.000   0 1.970
JHXPM7 30/07/2015 Put 13.750 0.000 0.000 0.000   0 0.320
JHXQ47 30/07/2015 Call 14.000 0.000 0.000 0.000   70 1.760
JHXQ57 30/07/2015 Put 14.000 0.000 0.000 0.000   0 0.380
JHXPV7 30/07/2015 Call 14.250 0.000 0.000 0.000   0 1.560
JHXPW7 30/07/2015 Put 14.250 0.000 0.000 0.000   0 0.445
JHXP97 30/07/2015 Call 14.500 0.000 0.000 0.000   0 1.370
JHXPK7 30/07/2015 Put 14.500 0.000 0.000 0.000   0 0.525
JHXPP7 30/07/2015 Call 14.750 0.000 0.000 0.000   0 1.190
JHXPQ7 30/07/2015 Put 14.750 0.000 0.000 0.000   0 0.615
JHXQI7 30/07/2015 Call 15.000 0.000 0.000 0.000   170 1.025
JHXQJ7 30/07/2015 Put 15.000 0.000 0.000 0.000   0 0.715
JHXQK7 30/07/2015 Call 15.500 0.000 0.000 0.000   0 0.735
JHXQL7 30/07/2015 Put 15.500 0.000 0.000 0.000   0 0.955
JHXQW7 30/07/2015 Call 16.000 0.000 0.000 0.000   1,150 0.510
JHXQX7 30/07/2015 Put 16.000 0.000 0.000 0.000   1 1.240
JHXR97 30/07/2015 Call 16.500 0.000 0.000 0.245 200 62 0.335
JHXRF7 30/07/2015 Put 16.500 0.000 0.000 0.000   0 1.580
JHXRQ7 30/07/2015 Call 17.000 0.000 0.000 0.150 100 100 0.210
JHXRR7 30/07/2015 Put 17.000 0.000 0.000 0.000   0 1.975
JHXS57 30/07/2015 Call 17.500 0.000 0.000 0.095 100 100 0.125
JHXS67 30/07/2015 Put 17.500 0.000 0.000 0.000   0 2.415
JHXSJ7 30/07/2015 Call 18.000 0.055 0.055 0.000   44 0.075
JHXSK7 30/07/2015 Put 18.000 3.365 3.365 0.000   0 2.885
JHXTQ7 30/07/2015 Call 18.500 0.035 0.035 0.000   60 0.050
JHXTR7 30/07/2015 Put 18.500 3.860 3.860 0.000   0 3.375
JHXU97 30/07/2015 Call 19.000 0.030 0.030 0.000   0 0.040
JHXUA7 30/07/2015 Put 19.000 4.355 4.355 0.000   0 3.870
JHXSX7 27/08/2015 Call 13.000 0.000 0.000 0.000   0 2.660
JHXSY7 27/08/2015 Put 13.000 0.320 0.320 0.000   0 0.210
JHXST7 27/08/2015 Call 13.250 0.000 0.000 0.000   0 2.440
JHXSU7 27/08/2015 Put 13.250 0.380 0.380 0.000   0 0.250
JHXTC7 27/08/2015 Call 13.500 0.000 0.000 0.000   0 2.220
JHXTD7 27/08/2015 Put 13.500 0.445 0.445 0.000   0 0.300
JHXT87 27/08/2015 Call 13.750 0.000 0.000 0.000   0 2.015
JHXT97 27/08/2015 Put 13.750 0.520 0.520 0.000   0 0.355
JHXSZ7 27/08/2015 Call 14.000 0.000 0.000 0.000   0 1.815
JHXT17 27/08/2015 Put 14.000 0.605 0.605 0.000   0 0.420
JHXSV7 27/08/2015 Call 14.250 0.000 0.000 0.000   0 1.630
JHXSW7 27/08/2015 Put 14.250 0.695 0.695 0.000   0 0.490
JHXTE7 27/08/2015 Call 14.500 0.000 0.000 0.000   0 1.445
JHXTF7 27/08/2015 Put 14.500 0.800 0.800 0.000   0 0.575
JHXTA7 27/08/2015 Call 14.750 0.000 0.000 0.000   0 1.280
JHXTB7 27/08/2015 Put 14.750 0.915 0.915 0.000   0 0.665
JHXT47 27/08/2015 Call 15.000 0.000 0.000 0.000   0 1.125
JHXT57 27/08/2015 Put 15.000 1.035 1.035 0.000   0 0.765
JHXTI7 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.845
JHXTJ7 27/08/2015 Put 15.500 1.320 1.320 0.000   0 1.005
JHXT27 27/08/2015 Call 16.000 0.000 0.000 0.000   0 0.615
JHXT37 27/08/2015 Put 16.000 1.640 1.640 0.000   0 1.285
JHXTG7 27/08/2015 Call 16.500 0.000 0.000 0.000   650 0.430
JHXTH7 27/08/2015 Put 16.500 2.010 2.010 0.000   0 1.610
JHXSP7 27/08/2015 Call 17.000 0.000 0.000 0.000   0 0.290
JHXSQ7 27/08/2015 Put 17.000 2.420 2.420 0.000   0 1.985
JHXT67 27/08/2015 Call 17.500 0.000 0.000 0.000   0 0.185
JHXT77 27/08/2015 Put 17.500 2.880 2.880 0.000   0 2.410
JHXSR7 27/08/2015 Call 18.000 0.080 0.080 0.000   72 0.115
JHXSS7 27/08/2015 Put 18.000 3.360 3.360 0.000   0 2.880
JHXTS7 27/08/2015 Call 18.500 0.045 0.045 0.000   2 0.070
JHXTT7 27/08/2015 Put 18.500 3.855 3.855 0.000   0 3.370
JHXUB7 27/08/2015 Call 19.000 0.035 0.035 0.000   0 0.045
JHXUC7 27/08/2015 Put 19.000 4.355 4.355 0.000   0 3.870
JHXJG7 24/09/2015 Call 9.500 5.550 5.550 0.000   0 6.035
JHXJH7 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.030
JHXJ47 24/09/2015 Call 9.750 5.305 5.305 0.000   0 5.785
JHXJ57 24/09/2015 Put 9.750 0.045 0.045 0.000   0 0.035
JHXIJ7 24/09/2015 Call 10.000 5.055 5.055 0.000   0 5.540
JHXIK7 24/09/2015 Put 10.000 0.055 0.055 0.000   0 0.040
JHXI27 24/09/2015 Call 10.250 4.810 4.810 0.000   0 5.295
JHXI37 24/09/2015 Put 10.250 0.065 0.065 0.000   0 0.050
JHXFS7 24/09/2015 Call 10.500 4.560 4.560 0.000   0 5.050
JHXFT7 24/09/2015 Put 10.500 0.080 0.080 0.000   20 0.055
JHXGT7 24/09/2015 Call 10.750 4.320 4.320 0.000   0 4.805
JHXGU7 24/09/2015 Put 10.750 0.090 0.090 0.000   0 0.065
JHXG97 24/09/2015 Call 11.000 4.075 4.075 0.000   0 4.560
JHXGK7 24/09/2015 Put 11.000 0.110 0.110 0.000   0 0.080
JHXG57 24/09/2015 Call 11.250 3.835 3.835 0.000   100 4.315
JHXG67 24/09/2015 Put 11.250 0.125 0.125 0.000   0 0.090
JHXFU7 24/09/2015 Call 11.500 3.600 3.600 0.000   0 4.075
JHXFV7 24/09/2015 Put 11.500 0.150 0.150 0.000   0 0.110
JHXGV7 24/09/2015 Call 11.750 3.365 3.365 0.000   0 3.835
JHXGW7 24/09/2015 Put 11.750 0.175 0.175 0.000   0 0.125
JHXGN7 24/09/2015 Call 12.000 3.135 3.135 0.000   0 3.595
JHXGO7 24/09/2015 Put 12.000 0.205 0.205 0.000   0 0.145
JHXUH7 24/09/2015 Call 12.010 2.925 2.925 0.000   0 3.370
JHXUI7 24/09/2015 Put 12.010 0.205 0.205 0.000   0 0.145
JHXFY7 24/09/2015 Call 12.250 2.905 2.905 0.000   0 3.360
JHXFZ7 24/09/2015 Put 12.250 0.240 0.240 0.000   0 0.170
JHXUK7 24/09/2015 Call 12.260 2.720 2.720 0.000   0 3.145
JHXUJ7 24/09/2015 Put 12.260 0.240 0.240 0.000   0 0.170
JHXGP7 24/09/2015 Call 12.500 2.685 2.685 0.000   0 3.125
JHXGQ7 24/09/2015 Put 12.500 0.280 0.280 0.000   0 0.195
JHXGL7 24/09/2015 Call 12.750 2.470 2.470 0.000   100 2.900
JHXGM7 24/09/2015 Put 12.750 0.325 0.325 0.000   0 0.230
JHXFW7 24/09/2015 Call 13.000 2.260 2.260 0.000   0 2.675
JHXFX7 24/09/2015 Put 13.000 0.375 0.375 0.000   0 0.265
JHXG17 24/09/2015 Call 13.250 2.060 2.060 0.000   0 2.455
JHXG27 24/09/2015 Put 13.250 0.440 0.440 0.000   0 0.310
JHXGR7 24/09/2015 Call 13.500 1.860 1.860 0.000   0 2.245
JHXGS7 24/09/2015 Put 13.500 0.505 0.505 0.000   0 0.360
JHXG37 24/09/2015 Call 13.750 1.680 1.680 0.000   0 2.040
JHXG47 24/09/2015 Put 13.750 0.585 0.585 0.000   0 0.420
JHXG77 24/09/2015 Call 14.000 1.505 1.505 0.000   70 1.845
JHXG87 24/09/2015 Put 14.000 0.670 0.670 0.000   0 0.485
JHXKJ7 24/09/2015 Call 14.250 1.345 1.345 0.000   100 1.660
JHXKK7 24/09/2015 Put 14.250 0.765 0.765 0.000   0 0.565
JHXLY7 24/09/2015 Call 14.500 1.190 1.190 0.000   110 1.485
JHXLZ7 24/09/2015 Put 14.500 0.870 0.870 0.000   0 0.645
JHXM57 24/09/2015 Call 14.750 1.050 1.050 0.000   0 1.320
JHXM67 24/09/2015 Put 14.750 0.985 0.985 0.000   0 0.740
JHXNO7 24/09/2015 Call 15.000 0.920 0.920 0.000   0 1.165
JHXNP7 24/09/2015 Put 15.000 1.105 1.105 0.000   0 0.845
JHXQM7 24/09/2015 Call 15.500 0.690 0.690 0.000   0 0.895
JHXQN7 24/09/2015 Put 15.500 1.385 1.385 0.000   0 1.080
JHXQY7 24/09/2015 Call 16.000 0.505 0.505 0.000   40 0.665
JHXQZ7 24/09/2015 Put 16.000 1.705 1.705 0.000   0 1.360
JHXRG7 24/09/2015 Call 16.500 0.360 0.360 0.000   145 0.485
JHXRH7 24/09/2015 Put 16.500 2.070 2.070 0.000   0 1.685
JHXRS7 24/09/2015 Call 17.000 0.245 0.245 0.000   100 0.340
JHXRT7 24/09/2015 Put 17.000 2.470 2.470 0.000   0 2.055
JHXS77 24/09/2015 Call 17.500 0.160 0.160 0.000   0 0.235
JHXS87 24/09/2015 Put 17.500 2.910 2.910 0.000   0 2.465
JHXSL7 24/09/2015 Call 18.000 0.105 0.105 0.000   80 0.160
JHXSM7 24/09/2015 Put 18.000 3.380 3.380 0.000   0 2.910
JHXTU7 24/09/2015 Call 18.500 0.065 0.065 0.000   249 0.110
JHXTV7 24/09/2015 Put 18.500 3.865 3.865 0.000   0 3.385
JHXUD7 24/09/2015 Call 19.000 0.040 0.040 0.000   0 0.070
JHXUE7 24/09/2015 Put 19.000 4.355 4.355 0.000   0 3.875
JHXNW7 17/12/2015 Call 10.000 5.060 5.060 0.000   0 5.550
JHXNX7 17/12/2015 Put 10.000 0.110 0.110 0.000   0 0.085
JHXNY7 17/12/2015 Call 10.250 4.820 4.820 0.000   0 5.305
JHXNZ7 17/12/2015 Put 10.250 0.130 0.130 0.000   0 0.095
JHXNU7 17/12/2015 Call 10.500 4.580 4.580 0.000   0 5.060
JHXNV7 17/12/2015 Put 10.500 0.145 0.145 0.000   0 0.110
JHXNS7 17/12/2015 Call 10.750 4.340 4.340 0.000   0 4.820
JHXNT7 17/12/2015 Put 10.750 0.170 0.170 0.000   0 0.130
JHXMH7 17/12/2015 Call 11.000 4.105 4.105 0.000   0 4.580
JHXMI7 17/12/2015 Put 11.000 0.195 0.195 0.000   0 0.150
JHXMP7 17/12/2015 Call 11.250 3.870 3.870 0.000   0 4.340
JHXMQ7 17/12/2015 Put 11.250 0.220 0.220 0.000   0 0.175
JHXN47 17/12/2015 Call 11.500 3.645 3.645 0.000   0 4.105
JHXN57 17/12/2015 Put 11.500 0.255 0.255 0.000   0 0.200
JHXMD7 17/12/2015 Call 11.750 3.420 3.420 0.000   0 3.875
JHXME7 17/12/2015 Put 11.750 0.295 0.295 0.000   0 0.225
JHXMF7 17/12/2015 Call 12.000 3.200 3.200 0.000   0 3.645
JHXMG7 17/12/2015 Put 12.000 0.000 0.000 0.000   0 0.260
JHXUM7 17/12/2015 Call 12.010 3.100 3.100 0.000   103 3.525
JHXUL7 17/12/2015 Put 12.010 0.330 0.330 0.000   0 0.260
JHXMN7 17/12/2015 Call 12.250 2.990 2.990 0.000   0 3.420
JHXMO7 17/12/2015 Put 12.250 0.385 0.385 0.000   0 0.295
JHXUN7 17/12/2015 Call 12.260 2.905 2.905 0.000   0 3.310
JHXUO7 17/12/2015 Put 12.260 0.380 0.380 0.000   0 0.295
JHXN27 17/12/2015 Call 12.500 2.780 2.780 0.000   0 3.200
JHXN37 17/12/2015 Put 12.500 0.435 0.435 0.000   0 0.335
JHXMB7 17/12/2015 Call 12.750 2.580 2.580 0.000   0 2.985
JHXMC7 17/12/2015 Put 12.750 0.495 0.495 0.000   0 0.385
JHXML7 17/12/2015 Call 13.000 2.390 2.390 0.000   0 2.775
JHXMM7 17/12/2015 Put 13.000 0.560 0.560 0.000   0 0.430
JHXMV7 17/12/2015 Call 13.250 2.195 2.195 0.000   0 2.570
JHXMW7 17/12/2015 Put 13.250 0.630 0.630 0.000   0 0.490
JHXMT7 17/12/2015 Call 13.500 2.020 2.020 0.000   0 2.380
JHXMU7 17/12/2015 Put 13.500 0.710 0.710 0.000   0 0.555
JHXMZ7 17/12/2015 Call 13.750 1.850 1.850 0.000   0 2.190
JHXN17 17/12/2015 Put 13.750 0.800 0.800 0.000   0 0.620
JHXMJ7 17/12/2015 Call 14.000 1.685 1.685 0.000   0 2.015
JHXMK7 17/12/2015 Put 14.000 0.890 0.890 0.000   0 0.705
JHXMX7 17/12/2015 Call 14.250 1.540 1.540 0.000   0 1.845
JHXMY7 17/12/2015 Put 14.250 0.995 0.995 0.000   0 0.790
JHXMR7 17/12/2015 Call 14.500 1.395 1.395 0.000   0 1.685
JHXMS7 17/12/2015 Put 14.500 1.100 1.100 0.000   0 0.880
JHXN67 17/12/2015 Call 14.750 1.265 1.265 0.000   0 1.535
JHXN77 17/12/2015 Put 14.750 1.220 1.220 0.000   0 0.985
JHXNQ7 17/12/2015 Call 15.000 1.135 1.135 1.270 70 0 1.385
JHXNR7 17/12/2015 Put 15.000 1.345 1.345 0.000   0 1.090
JHXQO7 17/12/2015 Call 15.500 0.915 0.915 0.000   0 1.130
JHXQP7 17/12/2015 Put 15.500 1.620 1.620 0.000   0 1.335
JHXR17 17/12/2015 Call 16.000 0.720 0.720 0.000   0 0.905
JHXR27 17/12/2015 Put 16.000 1.925 1.925 0.000   0 1.610
JHXRI7 17/12/2015 Call 16.500 0.555 0.555 0.000   0 0.710
JHXRJ7 17/12/2015 Put 16.500 2.260 2.260 0.000   0 1.915
JHXRU7 17/12/2015 Call 17.000 0.420 0.420 0.000   0 0.550
JHXRV7 17/12/2015 Put 17.000 2.625 2.625 0.000   0 2.255
JHXS97 17/12/2015 Call 17.500 0.310 0.310 0.000   0 0.415
JHXSA7 17/12/2015 Put 17.500 3.015 3.015 0.000   0 2.620
JHXSN7 17/12/2015 Call 18.000 0.000 0.000 0.000   0 0.315
JHXSO7 17/12/2015 Put 18.000 3.440 3.440 0.000   0 3.020
JHXTW7 17/12/2015 Call 18.500 0.160 0.160 0.000   0 0.235
JHXTX7 17/12/2015 Put 18.500 3.885 3.885 0.000   0 3.440
JHXUF7 17/12/2015 Call 19.000 0.110 0.110 0.000   0 0.170
JHXUG7 17/12/2015 Put 19.000 4.365 4.365 0.000   0 3.885
JHXVE7 23/03/2016 Call 13.500 2.180 2.180 0.000   0 2.525
JHXVF7 23/03/2016 Put 13.500 0.880 0.880 0.000   0 0.715
JHXUV7 23/03/2016 Call 13.750 2.015 2.015 0.000   0 2.355
JHXUW7 23/03/2016 Put 13.750 0.970 0.970 0.000   0 0.795
JHXVG7 23/03/2016 Call 14.000 1.870 1.870 0.000   0 2.185
JHXVH7 23/03/2016 Put 14.000 1.075 1.075 0.000   0 0.880
JHXVC7 23/03/2016 Call 14.250 1.730 1.730 0.000   0 2.025
JHXVD7 23/03/2016 Put 14.250 1.175 1.175 0.000   0 0.965
JHXV67 23/03/2016 Call 14.500 1.590 1.590 0.000   0 1.875
JHXV77 23/03/2016 Put 14.500 1.285 1.285 0.000   0 1.065
JHXUP7 23/03/2016 Call 14.750 1.470 1.470 0.000   0 1.730
JHXUQ7 23/03/2016 Put 14.750 1.410 1.410 0.000   0 1.170
JHXVI7 23/03/2016 Call 15.000 1.345 1.345 0.000   0 1.590
JHXVJ7 23/03/2016 Put 15.000 1.535 1.535 0.000   0 1.275
JHXV47 23/03/2016 Call 15.500 1.125 1.125 0.000   0 1.345
JHXV57 23/03/2016 Put 15.500 1.810 1.810 0.000   0 1.520
JHXUX7 23/03/2016 Call 16.000 0.925 0.925 0.000   0 1.125
JHXUY7 23/03/2016 Put 16.000 2.105 2.105 0.000   0 1.795
JHXV27 23/03/2016 Call 16.500 0.755 0.755 0.000   0 0.925
JHXV37 23/03/2016 Put 16.500 2.425 2.425 0.000   0 2.095
JHXUZ7 23/03/2016 Call 17.000 0.610 0.610 0.000   0 0.760
JHXV17 23/03/2016 Put 17.000 2.775 2.775 0.000   0 2.420
JHXUR7 23/03/2016 Call 17.500 0.480 0.480 0.000   0 0.615
JHXUS7 23/03/2016 Put 17.500 3.150 3.150 0.000   0 2.775
JHXVA7 23/03/2016 Call 18.000 0.380 0.380 0.000   0 0.490
JHXVB7 23/03/2016 Put 18.000 3.545 3.545 0.000   0 3.155
JHXUT7 23/03/2016 Call 18.500 0.295 0.295 0.000   0 0.395
JHXUU7 23/03/2016 Put 18.500 3.965 3.965 0.000   0 3.555
JHXV87 23/03/2016 Call 19.000 0.225 0.225 0.000   0 0.310
JHXV97 23/03/2016 Put 19.000 4.405 4.405 0.000   0 3.975
JHXKM9 22/12/2016 Call 13.970 2.130 2.130 0.000   1 2.450
JHXKN9 22/12/2016 Put 13.970 1.785 1.785 0.000   0 1.605

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.