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 * 17.580 Up 0.210 17.370 17.830 17.200 17.740 17.175 2,929,101 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXLP7 28/05/2015 Call 10.000 7.580 7.580 0.000   0 7.580
JHXLQ7 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXLL7 28/05/2015 Call 10.250 7.330 7.330 0.000   0 7.330
JHXLM7 28/05/2015 Put 10.250 0.000 0.000 0.000   0 0.000
JHXLF7 28/05/2015 Call 10.500 7.080 7.080 0.000   0 7.080
JHXLG7 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
JHXLB7 28/05/2015 Call 10.750 6.830 6.830 0.000   0 6.830
JHXLC7 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
JHXKW7 28/05/2015 Call 11.000 6.580 6.580 0.000   0 6.580
JHXKX7 28/05/2015 Put 11.000 0.000 0.000 0.000   0 0.000
JHXL17 28/05/2015 Call 11.250 6.330 6.330 0.000   0 6.330
JHXL27 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXLH7 28/05/2015 Call 11.500 6.080 6.080 0.000   0 6.080
JHXLI7 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXL97 28/05/2015 Call 11.750 5.830 5.830 0.000   0 5.830
JHXLA7 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.000
JHXKS7 28/05/2015 Call 12.000 5.580 5.580 0.000   0 5.580
JHXKT7 28/05/2015 Put 12.000 0.000 0.000 0.000   0 0.000
JHXKY7 28/05/2015 Call 12.250 5.330 5.330 0.000   0 5.330
JHXKZ7 28/05/2015 Put 12.250 0.000 0.000 0.000   0 0.000
JHXLJ7 28/05/2015 Call 12.500 5.080 5.080 0.000   0 5.080
JHXLK7 28/05/2015 Put 12.500 0.000 0.000 0.000   0 0.000
JHXL77 28/05/2015 Call 12.750 4.830 4.830 0.000   0 4.830
JHXL87 28/05/2015 Put 12.750 0.000 0.000 0.000   0 0.000
JHXL37 28/05/2015 Call 13.000 4.580 4.580 0.000   0 4.580
JHXL47 28/05/2015 Put 13.000 0.000 0.000 0.000   0 0.000
JHXLD7 28/05/2015 Call 13.250 4.330 4.330 0.000   0 4.330
JHXLE7 28/05/2015 Put 13.250 0.000 0.000 0.000   0 0.000
JHXKQ7 28/05/2015 Call 13.500 4.080 4.080 0.000   0 4.080
JHXKR7 28/05/2015 Put 13.500 0.000 0.000 0.000   0 0.000
JHXKU7 28/05/2015 Call 13.750 3.830 3.830 0.000   0 3.830
JHXKV7 28/05/2015 Put 13.750 0.000 0.000 0.000   0 0.000
JHXL57 28/05/2015 Call 14.000 3.580 3.580 0.000   0 3.580
JHXL67 28/05/2015 Put 14.000 0.000 0.000 0.000   0 0.000
JHXLT7 28/05/2015 Call 14.250 3.330 3.330 0.000   0 3.330
JHXLU7 28/05/2015 Put 14.250 0.000 0.000 0.000   0 0.000
JHXLW7 28/05/2015 Call 14.500 3.080 3.080 0.000   0 3.080
JHXLX7 28/05/2015 Put 14.500 0.000 0.000 0.000   0 0.000
JHXM37 28/05/2015 Call 14.750 2.830 2.830 0.000   0 2.830
JHXM47 28/05/2015 Put 14.750 0.000 0.000 0.000   0 0.000
JHXNM7 28/05/2015 Call 15.000 2.580 2.580 0.000   0 2.580
JHXNN7 28/05/2015 Put 15.000 0.000 0.000 0.000   0 0.000
JHXQG7 28/05/2015 Call 15.500 2.080 2.080 0.000   0 2.080
JHXQH7 28/05/2015 Put 15.500 0.000 0.000 0.000   0 0.000
JHXQU7 28/05/2015 Call 16.000 1.580 1.580 0.000   0 1.580
JHXQV7 28/05/2015 Put 16.000 0.000 0.000 0.000   0 0.000
JHXXI7 28/05/2015 Call 16.010 1.570 1.570 0.000   0 1.570
JHXXH7 28/05/2015 Put 16.010 0.000 0.000 0.000   0 0.000
JHXR77 28/05/2015 Call 16.500 1.080 1.080 0.000   0 1.080
JHXR87 28/05/2015 Put 16.500 0.000 0.000 0.000   0 0.000
JHXXF7 28/05/2015 Call 16.510 1.070 1.070 0.000   0 1.070
JHXXG7 28/05/2015 Put 16.510 0.000 0.000 0.000   0 0.000
JHXRO7 28/05/2015 Call 17.000 0.585 0.585 0.000   0 0.585
JHXRP7 28/05/2015 Put 17.000 0.015 0.015 0.000   0 0.015
JHXXD7 28/05/2015 Call 17.010 0.575 0.575 0.000   0 0.575
JHXXC7 28/05/2015 Put 17.010 0.015 0.015 0.000   0 0.015
JHXS17 28/05/2015 Call 17.500 0.160 0.160 0.000   0 0.160
JHXS27 28/05/2015 Put 17.500 0.135 0.135 0.000   0 0.135
JHXSF7 28/05/2015 Call 18.000 0.007 0.007 0.000   0 0.007
JHXSG7 28/05/2015 Put 18.000 0.460 0.460 0.000   0 0.460
JHXTM7 28/05/2015 Call 18.500 0.000 0.000 0.000   0 0.000
JHXTN7 28/05/2015 Put 18.500 0.925 0.925 0.000   0 0.925
JHXU57 28/05/2015 Call 19.000 0.000 0.000 0.000   0 0.000
JHXU67 28/05/2015 Put 19.000 1.420 1.420 0.000   0 1.420
JHXVQ7 28/05/2015 Call 19.500 0.000 0.000 0.000   0 0.000
JHXVR7 28/05/2015 Put 19.500 1.920 1.920 0.000   0 1.920
JHXXJ7 28/05/2015 Call 20.000 0.000 0.000 0.000   0 0.000
JHXXK7 28/05/2015 Put 20.000 2.420 2.420 0.000   0 2.420
JHXXL7 28/05/2015 Call 20.500 0.000 0.000 0.000   0 0.000
JHXXM7 28/05/2015 Put 20.500 2.920 2.920 0.000   0 2.920
JHXYJ7 28/05/2015 Call 21.000 0.000 0.000 0.000   0 0.000
JHXYK7 28/05/2015 Put 21.000 3.420 3.420 0.000   0 3.420
JHXKL7 25/06/2015 Call 0.010 17.255 17.255 0.000   0 17.255
JHXJE7 25/06/2015 Call 9.500 8.085 8.085 0.000   0 8.085
JHXJF7 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.000
JHXJ27 25/06/2015 Call 9.750 7.835 7.835 0.000   0 7.835
JHXJ37 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.000
JHXIH7 25/06/2015 Call 10.000 7.585 7.585 0.000   0 7.585
JHXII7 25/06/2015 Put 10.000 0.000 0.000 0.000   0 0.000
JHXFO7 25/06/2015 Call 10.250 7.335 7.335 0.000   0 7.335
JHXFP7 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.000
JHXEY7 25/06/2015 Call 10.500 7.085 7.085 0.000   0 7.085
JHXEZ7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 0.000
JHXEO7 25/06/2015 Call 10.750 6.840 6.840 0.000   0 6.840
JHXEP7 25/06/2015 Put 10.750 0.000 0.000 0.000   0 0.000
JHXCZ7 25/06/2015 Call 11.000 6.590 6.590 0.000   0 6.590
JHXD17 25/06/2015 Put 11.000 0.000 0.000 0.000   0 0.000
JHXC67 25/06/2015 Call 11.250 6.340 6.340 0.000   0 6.340
JHXC77 25/06/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXZX9 25/06/2015 Call 11.500 6.090 6.090 0.000   0 6.090
JHXZY9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXZR9 25/06/2015 Call 11.750 5.840 5.840 0.000   0 5.840
JHXZS9 25/06/2015 Put 11.750 0.000 0.000 0.000   0 0.000
JHXZD9 25/06/2015 Call 12.000 5.590 5.590 0.000   0 5.590
JHXZE9 25/06/2015 Put 12.000 0.000 0.000 0.000   0 0.000
JHXWI9 25/06/2015 Call 12.250 5.340 5.340 0.000   0 5.340
JHXWJ9 25/06/2015 Put 12.250 0.000 0.000 0.000   0 0.000
JHXZ39 25/06/2015 Call 12.500 5.090 5.090 0.000   0 5.090
JHXZ49 25/06/2015 Put 12.500 0.000 0.000 0.000   0 0.000
JHXZ79 25/06/2015 Call 12.750 4.840 4.840 0.000   0 4.840
JHXZ89 25/06/2015 Put 12.750 0.000 0.000 0.000   0 0.000
JHXYX9 25/06/2015 Call 13.000 4.590 4.590 0.000   0 4.590
JHXYZ9 25/06/2015 Put 13.000 0.000 0.000 0.000   0 0.000
JHXWE9 25/06/2015 Call 13.250 4.340 4.340 0.000   0 4.340
JHXWF9 25/06/2015 Put 13.250 0.001 0.001 0.000   0 0.001
JHXYP9 25/06/2015 Call 13.500 4.090 4.090 0.000 74 0 4.090
JHXYQ9 25/06/2015 Put 13.500 0.001 0.001 0.000   0 0.001
JHXZ59 25/06/2015 Call 13.750 3.840 3.840 0.000   0 3.840
JHXZ69 25/06/2015 Put 13.750 0.002 0.002 0.000   0 0.002
JHXYT9 25/06/2015 Call 14.000 3.590 3.590 0.000   0 3.590
JHXYU9 25/06/2015 Put 14.000 0.004 0.004 0.000   0 0.004
JHXYL9 25/06/2015 Call 14.250 3.340 3.340 0.000   0 3.340
JHXYM9 25/06/2015 Put 14.250 0.007 0.007 0.000   0 0.007
JHXYR9 25/06/2015 Call 14.500 3.090 3.090 0.000   0 3.090
JHXYS9 25/06/2015 Put 14.500 0.010 0.010 0.000   0 0.010
JHXZ19 25/06/2015 Call 14.750 2.840 2.840 0.000   0 2.840
JHXZ29 25/06/2015 Put 14.750 0.020 0.020 0.000   0 0.020
JHXYV9 25/06/2015 Call 15.000 2.590 2.590 0.000   0 2.590
JHXYW9 25/06/2015 Put 15.000 0.030 0.030 0.000   0 0.030
JHXM97 25/06/2015 Call 15.010 2.280 2.280 0.000   0 2.280
JHXMA7 25/06/2015 Put 15.010 0.030 0.030 0.000   0 0.030
JHXYN9 25/06/2015 Call 15.500 2.095 2.095 0.000   0 2.095
JHXYO9 25/06/2015 Put 15.500 0.065 0.065 0.000   0 0.065
JHXWG9 25/06/2015 Call 16.000 1.610 1.610 0.000   0 1.610
JHXWH9 25/06/2015 Put 16.000 0.130 0.130 0.000   0 0.130
JHXTY7 25/06/2015 Call 16.010 1.365 1.365 0.000   0 1.365
JHXTZ7 25/06/2015 Put 16.010 0.130 0.130 0.000   0 0.130
JHXZ99 25/06/2015 Call 16.500 1.155 1.155 0.000   0 1.155
JHXZA9 25/06/2015 Put 16.500 0.245 0.245 0.240 300 0 0.245
JHXZF9 25/06/2015 Call 17.000 0.760 0.760 0.000   0 0.760
JHXZG9 25/06/2015 Put 17.000 0.420 0.420 0.000   0 0.420
JHXS37 25/06/2015 Call 17.500 0.455 0.455 0.000   0 0.455
JHXS47 25/06/2015 Put 17.500 0.680 0.680 0.000   0 0.680
JHXSH7 25/06/2015 Call 18.000 0.255 0.255 0.000   0 0.255
JHXSI7 25/06/2015 Put 18.000 1.020 1.020 0.000   0 1.020
JHXTO7 25/06/2015 Call 18.500 0.135 0.135 0.000   0 0.135
JHXTP7 25/06/2015 Put 18.500 1.420 1.420 0.000   0 1.420
JHXU77 25/06/2015 Call 19.000 0.065 0.065 0.000   0 0.065
JHXU87 25/06/2015 Put 19.000 1.860 1.860 0.000   0 1.860
JHXVS7 25/06/2015 Call 19.500 0.030 0.030 0.000   0 0.030
JHXVT7 25/06/2015 Put 19.500 2.325 2.325 0.000   0 2.325
JHXXN7 25/06/2015 Call 20.000 0.015 0.015 0.000   0 0.015
JHXXO7 25/06/2015 Put 20.000 2.800 2.800 0.000   0 2.800
JHXXP7 25/06/2015 Call 20.500 0.006 0.006 0.000   0 0.006
JHXXQ7 25/06/2015 Put 20.500 3.285 3.285 0.000   0 3.285
JHXYL7 25/06/2015 Call 21.000 0.002 0.002 0.000   0 0.002
JHXYM7 25/06/2015 Put 21.000 3.765 3.765 0.000   0 3.765
JHXQ67 30/07/2015 Call 11.250 6.340 6.340 0.000   0 6.340
JHXQ77 30/07/2015 Put 11.250 0.000 0.000 0.000   0 0.000
JHXPX7 30/07/2015 Call 11.500 6.090 6.090 0.000   0 6.090
JHXPY7 30/07/2015 Put 11.500 0.000 0.000 0.000   0 0.000
JHXP77 30/07/2015 Call 11.750 5.840 5.840 0.000   0 5.840
JHXP87 30/07/2015 Put 11.750 0.000 0.000 0.000   0 0.000
JHXPT7 30/07/2015 Call 12.000 5.590 5.590 0.000   0 5.590
JHXPU7 30/07/2015 Put 12.000 0.001 0.001 0.000   0 0.001
JHXQA7 30/07/2015 Call 12.250 5.340 5.340 0.000   0 5.340
JHXQB7 30/07/2015 Put 12.250 0.002 0.002 0.000   0 0.002
JHXQ27 30/07/2015 Call 12.500 5.090 5.090 0.000   0 5.090
JHXQ37 30/07/2015 Put 12.500 0.003 0.003 0.000   0 0.003
JHXPN7 30/07/2015 Call 12.750 4.840 4.840 0.000   0 4.840
JHXPO7 30/07/2015 Put 12.750 0.004 0.004 0.000   0 0.004
JHXPR7 30/07/2015 Call 13.000 4.590 4.590 0.000   0 4.590
JHXPS7 30/07/2015 Put 13.000 0.007 0.007 0.000   0 0.007
JHXQ87 30/07/2015 Call 13.250 4.340 4.340 0.000   0 4.340
JHXQ97 30/07/2015 Put 13.250 0.010 0.010 0.000   0 0.010
JHXPZ7 30/07/2015 Call 13.500 4.090 4.090 0.000   0 4.090
JHXQ17 30/07/2015 Put 13.500 0.015 0.015 0.000   0 0.015
JHXPL7 30/07/2015 Call 13.750 3.840 3.840 0.000   0 3.840
JHXPM7 30/07/2015 Put 13.750 0.025 0.025 0.000   0 0.025
JHXQ47 30/07/2015 Call 14.000 3.590 3.590 0.000   0 3.590
JHXQ57 30/07/2015 Put 14.000 0.035 0.035 0.000   0 0.035
JHXPV7 30/07/2015 Call 14.250 3.340 3.340 0.000   0 3.340
JHXPW7 30/07/2015 Put 14.250 0.050 0.050 0.000   0 0.050
JHXP97 30/07/2015 Call 14.500 3.090 3.090 0.000   0 3.090
JHXPK7 30/07/2015 Put 14.500 0.065 0.065 0.000   0 0.065
JHXPP7 30/07/2015 Call 14.750 2.840 2.840 0.000   0 2.840
JHXPQ7 30/07/2015 Put 14.750 0.090 0.090 0.000   0 0.090
JHXQI7 30/07/2015 Call 15.000 2.595 2.595 0.000   0 2.595
JHXQJ7 30/07/2015 Put 15.000 0.115 0.115 0.000   0 0.115
JHXQK7 30/07/2015 Call 15.500 2.110 2.110 0.000   0 2.110
JHXQL7 30/07/2015 Put 15.500 0.185 0.185 0.000   0 0.185
JHXQW7 30/07/2015 Call 16.000 1.645 1.645 0.000   0 1.645
JHXQX7 30/07/2015 Put 16.000 0.280 0.280 0.000   0 0.280
JHXR97 30/07/2015 Call 16.500 1.235 1.235 0.000   0 1.235
JHXRF7 30/07/2015 Put 16.500 0.415 0.415 0.000   0 0.415
JHXRQ7 30/07/2015 Call 17.000 0.895 0.895 0.000   0 0.895
JHXRR7 30/07/2015 Put 17.000 0.605 0.605 0.000   0 0.605
JHXS57 30/07/2015 Call 17.500 0.625 0.625 0.000   0 0.625
JHXS67 30/07/2015 Put 17.500 0.845 0.845 0.000   0 0.845
JHXSJ7 30/07/2015 Call 18.000 0.425 0.425 0.000   0 0.425
JHXSK7 30/07/2015 Put 18.000 1.135 1.135 0.000   0 1.135
JHXTQ7 30/07/2015 Call 18.500 0.280 0.280 0.000   0 0.280
JHXTR7 30/07/2015 Put 18.500 1.485 1.485 0.000   0 1.485
JHXU97 30/07/2015 Call 19.000 0.180 0.180 0.000   0 0.180
JHXUA7 30/07/2015 Put 19.000 1.870 1.870 0.000   0 1.870
JHXVU7 30/07/2015 Call 19.500 0.115 0.115 0.000   0 0.115
JHXVV7 30/07/2015 Put 19.500 2.305 2.305 0.000   0 2.305
JHXXR7 30/07/2015 Call 20.000 0.070 0.070 0.075 100 0 0.070
JHXXS7 30/07/2015 Put 20.000 2.770 2.770 0.000   0 2.770
JHXXT7 30/07/2015 Call 20.500 0.045 0.045 0.000   0 0.045
JHXXU7 30/07/2015 Put 20.500 3.255 3.255 0.000   0 3.255
JHXYN7 30/07/2015 Call 21.000 0.025 0.025 0.000   0 0.025
JHXYO7 30/07/2015 Put 21.000 3.755 3.755 0.000   0 3.755
JHXX27 27/08/2015 Call 12.750 4.840 4.840 0.000   0 4.840
JHXX37 27/08/2015 Put 12.750 0.025 0.025 0.000   0 0.025
JHXSX7 27/08/2015 Call 13.000 4.590 4.590 0.000   0 4.590
JHXSY7 27/08/2015 Put 13.000 0.035 0.035 0.000   0 0.035
JHXST7 27/08/2015 Call 13.250 4.340 4.340 0.000   0 4.340
JHXSU7 27/08/2015 Put 13.250 0.045 0.045 0.000   0 0.045
JHXTC7 27/08/2015 Call 13.500 4.090 4.090 0.000   0 4.090
JHXTD7 27/08/2015 Put 13.500 0.060 0.060 0.000   0 0.060
JHXT87 27/08/2015 Call 13.750 3.840 3.840 0.000   0 3.840
JHXT97 27/08/2015 Put 13.750 0.075 0.075 0.000   0 0.075
JHXSZ7 27/08/2015 Call 14.000 3.590 3.590 0.000   0 3.590
JHXT17 27/08/2015 Put 14.000 0.095 0.095 0.000   0 0.095
JHXSV7 27/08/2015 Call 14.250 3.345 3.345 0.000   0 3.345
JHXSW7 27/08/2015 Put 14.250 0.115 0.115 0.000   0 0.115
JHXTE7 27/08/2015 Call 14.500 3.100 3.100 0.000   0 3.100
JHXTF7 27/08/2015 Put 14.500 0.145 0.145 0.000   0 0.145
JHXTA7 27/08/2015 Call 14.750 2.855 2.855 0.000   0 2.855
JHXTB7 27/08/2015 Put 14.750 0.170 0.170 0.000   0 0.170
JHXT47 27/08/2015 Call 15.000 2.620 2.620 0.000   0 2.620
JHXT57 27/08/2015 Put 15.000 0.205 0.205 0.000   0 0.205
JHXTI7 27/08/2015 Call 15.500 2.165 2.165 0.000   0 2.165
JHXTJ7 27/08/2015 Put 15.500 0.290 0.290 0.000   0 0.290
JHXT27 27/08/2015 Call 16.000 1.745 1.745 0.000   0 1.745
JHXT37 27/08/2015 Put 16.000 0.405 0.405 0.000   0 0.405
JHXTG7 27/08/2015 Call 16.500 1.375 1.375 0.000   0 1.375
JHXTH7 27/08/2015 Put 16.500 0.560 0.560 0.000   0 0.560
JHXSP7 27/08/2015 Call 17.000 1.060 1.060 0.000   0 1.060
JHXSQ7 27/08/2015 Put 17.000 0.755 0.755 0.000   0 0.755
JHXT67 27/08/2015 Call 17.500 0.795 0.795 0.000   0 0.795
JHXT77 27/08/2015 Put 17.500 0.995 0.995 0.000   0 0.995
JHXSR7 27/08/2015 Call 18.000 0.580 0.580 0.000   0 0.580
JHXSS7 27/08/2015 Put 18.000 1.280 1.280 0.000   0 1.280
JHXTS7 27/08/2015 Call 18.500 0.415 0.415 0.000   0 0.415
JHXTT7 27/08/2015 Put 18.500 1.605 1.605 0.000   0 1.605
JHXUB7 27/08/2015 Call 19.000 0.290 0.290 0.280 72 0 0.290
JHXUC7 27/08/2015 Put 19.000 1.970 1.970 0.000   0 1.970
JHXVW7 27/08/2015 Call 19.500 0.195 0.195 0.000   0 0.195
JHXVX7 27/08/2015 Put 19.500 2.370 2.370 0.000   0 2.370
JHXXV7 27/08/2015 Call 20.000 0.130 0.130 0.000   0 0.130
JHXXW7 27/08/2015 Put 20.000 2.810 2.810 0.000   0 2.810
JHXXY7 27/08/2015 Call 20.500 0.075 0.075 0.000   0 0.075
JHXXZ7 27/08/2015 Put 20.500 3.275 3.275 0.000   0 3.275
JHXYP7 27/08/2015 Call 21.000 0.045 0.045 0.000   0 0.045
JHXYQ7 27/08/2015 Put 21.000 3.760 3.760 0.000   0 3.760
JHXJG7 24/09/2015 Call 9.500 8.085 8.085 0.000   0 8.085
JHXJH7 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.000
JHXJ47 24/09/2015 Call 9.750 7.835 7.835 0.000   0 7.835
JHXJ57 24/09/2015 Put 9.750 0.001 0.001 0.000   0 0.001
JHXIJ7 24/09/2015 Call 10.000 7.585 7.585 0.000   0 7.585
JHXIK7 24/09/2015 Put 10.000 0.001 0.001 0.000   0 0.001
JHXI27 24/09/2015 Call 10.250 7.335 7.335 0.000   0 7.335
JHXI37 24/09/2015 Put 10.250 0.001 0.001 0.000   0 0.001
JHXFS7 24/09/2015 Call 10.500 7.085 7.085 0.000   0 7.085
JHXFT7 24/09/2015 Put 10.500 0.002 0.002 0.000   0 0.002
JHXGT7 24/09/2015 Call 10.750 6.840 6.840 0.000   0 6.840
JHXGU7 24/09/2015 Put 10.750 0.003 0.003 0.000   0 0.003
JHXG97 24/09/2015 Call 11.000 6.590 6.590 0.000   0 6.590
JHXGK7 24/09/2015 Put 11.000 0.005 0.005 0.000   0 0.005
JHXG57 24/09/2015 Call 11.250 6.340 6.340 0.000   0 6.340
JHXG67 24/09/2015 Put 11.250 0.007 0.007 0.000   0 0.007
JHXFU7 24/09/2015 Call 11.500 6.090 6.090 0.000   0 6.090
JHXFV7 24/09/2015 Put 11.500 0.010 0.010 0.000   0 0.010
JHXGV7 24/09/2015 Call 11.750 5.840 5.840 0.000   0 5.840
JHXGW7 24/09/2015 Put 11.750 0.015 0.015 0.000   0 0.015
JHXGN7 24/09/2015 Call 12.000 5.590 5.590 0.000   0 5.590
JHXGO7 24/09/2015 Put 12.000 0.020 0.020 0.000   0 0.020
JHXUH7 24/09/2015 Call 12.010 5.395 5.395 0.000   0 5.395
JHXUI7 24/09/2015 Put 12.010 0.020 0.020 0.000   0 0.020
JHXFY7 24/09/2015 Call 12.250 5.340 5.340 0.000   0 5.340
JHXFZ7 24/09/2015 Put 12.250 0.025 0.025 0.000   0 0.025
JHXUK7 24/09/2015 Call 12.260 5.150 5.150 0.000   0 5.150
JHXUJ7 24/09/2015 Put 12.260 0.030 0.030 0.000   0 0.030
JHXGP7 24/09/2015 Call 12.500 5.090 5.090 0.000   0 5.090
JHXGQ7 24/09/2015 Put 12.500 0.035 0.035 0.000   0 0.035
JHXGL7 24/09/2015 Call 12.750 4.840 4.840 0.000   0 4.840
JHXGM7 24/09/2015 Put 12.750 0.045 0.045 0.000   0 0.045
JHXFW7 24/09/2015 Call 13.000 4.590 4.590 0.000   0 4.590
JHXFX7 24/09/2015 Put 13.000 0.060 0.060 0.000   0 0.060
JHXG17 24/09/2015 Call 13.250 4.340 4.340 0.000   0 4.340
JHXG27 24/09/2015 Put 13.250 0.075 0.075 0.000   0 0.075
JHXGR7 24/09/2015 Call 13.500 4.090 4.090 0.000   0 4.090
JHXGS7 24/09/2015 Put 13.500 0.090 0.090 0.000   0 0.090
JHXG37 24/09/2015 Call 13.750 3.845 3.845 0.000   0 3.845
JHXG47 24/09/2015 Put 13.750 0.110 0.110 0.000   0 0.110
JHXG77 24/09/2015 Call 14.000 3.595 3.595 0.000   0 3.595
JHXG87 24/09/2015 Put 14.000 0.130 0.130 0.000   0 0.130
JHXKJ7 24/09/2015 Call 14.250 3.350 3.350 0.000   0 3.350
JHXKK7 24/09/2015 Put 14.250 0.155 0.155 0.000   0 0.155
JHXLY7 24/09/2015 Call 14.500 3.110 3.110 0.000   0 3.110
JHXLZ7 24/09/2015 Put 14.500 0.185 0.185 0.000   0 0.185
JHXM57 24/09/2015 Call 14.750 2.875 2.875 0.000   0 2.875
JHXM67 24/09/2015 Put 14.750 0.220 0.220 0.000   0 0.220
JHXNO7 24/09/2015 Call 15.000 2.645 2.645 0.000   0 2.645
JHXNP7 24/09/2015 Put 15.000 0.255 0.255 0.000   0 0.255
JHXQM7 24/09/2015 Call 15.500 2.220 2.220 0.000   0 2.220
JHXQN7 24/09/2015 Put 15.500 0.350 0.350 0.000   0 0.350
JHXQY7 24/09/2015 Call 16.000 1.835 1.835 0.000 74 0 1.835
JHXQZ7 24/09/2015 Put 16.000 0.475 0.475 0.000   0 0.475
JHXRG7 24/09/2015 Call 16.500 1.495 1.495 0.000   0 1.495
JHXRH7 24/09/2015 Put 16.500 0.630 0.630 0.000   0 0.630
JHXRS7 24/09/2015 Call 17.000 1.190 1.190 1.225 100 0 1.190
JHXRT7 24/09/2015 Put 17.000 0.825 0.825 0.000   0 0.825
JHXS77 24/09/2015 Call 17.500 0.930 0.930 0.000   0 0.930
JHXS87 24/09/2015 Put 17.500 1.060 1.060 0.000   0 1.060
JHXSL7 24/09/2015 Call 18.000 0.705 0.705 0.000   0 0.705
JHXSM7 24/09/2015 Put 18.000 1.335 1.335 0.000   0 1.335
JHXTU7 24/09/2015 Call 18.500 0.520 0.520 0.000   0 0.520
JHXTV7 24/09/2015 Put 18.500 1.655 1.655 0.000   0 1.655
JHXUD7 24/09/2015 Call 19.000 0.370 0.370 0.000   0 0.370
JHXUE7 24/09/2015 Put 19.000 2.015 2.015 0.000   0 2.015
JHXVY7 24/09/2015 Call 19.500 0.260 0.260 0.000   0 0.260
JHXVZ7 24/09/2015 Put 19.500 2.410 2.410 0.000   0 2.410
JHXY17 24/09/2015 Call 20.000 0.175 0.175 0.000   0 0.175
JHXY27 24/09/2015 Put 20.000 2.840 2.840 0.000   0 2.840
JHXY37 24/09/2015 Call 20.500 0.115 0.115 0.000   0 0.115
JHXY47 24/09/2015 Put 20.500 3.295 3.295 0.000   0 3.295
JHXYR7 24/09/2015 Call 21.000 0.075 0.075 0.000   0 0.075
JHXYS7 24/09/2015 Put 21.000 3.770 3.770 0.000   0 3.770
JHXX67 29/10/2015 Call 12.750 4.840 4.840 0.000   0 4.840
JHXX77 29/10/2015 Put 12.750 0.085 0.085 0.000   0 0.085
JHXX47 29/10/2015 Call 13.000 4.590 4.590 0.000   0 4.590
JHXX57 29/10/2015 Put 13.000 0.100 0.100 0.000   0 0.100
JHXWZ7 29/10/2015 Call 13.250 4.340 4.340 0.000   0 4.340
JHXX17 29/10/2015 Put 13.250 0.115 0.115 0.000   0 0.115
JHXWL7 29/10/2015 Call 13.500 4.095 4.095 0.000   0 4.095
JHXWM7 29/10/2015 Put 13.500 0.135 0.135 0.000   0 0.135
JHXWN7 29/10/2015 Call 13.750 3.850 3.850 0.000   0 3.850
JHXWO7 29/10/2015 Put 13.750 0.160 0.160 0.000   0 0.160
JHXW57 29/10/2015 Call 14.000 3.610 3.610 0.000   0 3.610
JHXW67 29/10/2015 Put 14.000 0.185 0.185 0.000   0 0.185
JHXWH7 29/10/2015 Call 14.250 3.375 3.375 0.000   0 3.375
JHXWI7 29/10/2015 Put 14.250 0.215 0.215 0.000   0 0.215
JHXWV7 29/10/2015 Call 14.500 3.150 3.150 0.000   0 3.150
JHXWW7 29/10/2015 Put 14.500 0.250 0.250 0.000   0 0.250
JHXWF7 29/10/2015 Call 14.750 2.935 2.935 0.000   0 2.935
JHXWG7 29/10/2015 Put 14.750 0.290 0.290 0.000   0 0.290
JHXWB7 29/10/2015 Call 15.000 2.720 2.720 0.000   0 2.720
JHXWC7 29/10/2015 Put 15.000 0.330 0.330 0.000   0 0.330
JHXWX7 29/10/2015 Call 15.500 2.325 2.325 0.000   0 2.325
JHXWY7 29/10/2015 Put 15.500 0.440 0.440 0.000   0 0.440
JHXW77 29/10/2015 Call 16.000 1.970 1.970 0.000   0 1.970
JHXW87 29/10/2015 Put 16.000 0.575 0.575 0.000   0 0.575
JHXWP7 29/10/2015 Call 16.500 1.640 1.640 0.000   0 1.640
JHXWQ7 29/10/2015 Put 16.500 0.740 0.740 0.000   0 0.740
JHXW97 29/10/2015 Call 17.000 1.340 1.340 0.000   0 1.340
JHXWA7 29/10/2015 Put 17.000 0.935 0.935 0.000   0 0.935
JHXWT7 29/10/2015 Call 17.500 1.080 1.080 0.000   0 1.080
JHXWU7 29/10/2015 Put 17.500 1.170 1.170 0.000   0 1.170
JHXWJ7 29/10/2015 Call 18.000 0.850 0.850 0.000   0 0.850
JHXWK7 29/10/2015 Put 18.000 1.440 1.440 0.000   0 1.440
JHXWD7 29/10/2015 Call 18.500 0.655 0.655 0.000   0 0.655
JHXWE7 29/10/2015 Put 18.500 1.750 1.750 0.000   0 1.750
JHXWR7 29/10/2015 Call 19.000 0.490 0.490 0.000   0 0.490
JHXWS7 29/10/2015 Put 19.000 2.095 2.095 0.000   0 2.095
JHXY77 29/10/2015 Call 19.500 0.360 0.360 0.000   0 0.360
JHXY87 29/10/2015 Put 19.500 2.475 2.475 0.000   0 2.475
JHXY57 29/10/2015 Call 20.000 0.260 0.260 0.000   0 0.260
JHXY67 29/10/2015 Put 20.000 2.885 2.885 0.000   0 2.885
JHXY97 29/10/2015 Call 20.500 0.185 0.185 0.000   0 0.185
JHXYA7 29/10/2015 Put 20.500 3.325 3.325 0.000   0 3.325
JHXYT7 29/10/2015 Call 21.000 0.130 0.130 0.000   0 0.130
JHXYU7 29/10/2015 Put 21.000 3.790 3.790 0.000   0 3.790
JHXNW7 17/12/2015 Call 10.000 7.590 7.590 0.000   0 7.590
JHXNX7 17/12/2015 Put 10.000 0.020 0.020 0.000   0 0.020
JHXNY7 17/12/2015 Call 10.250 7.340 7.340 0.000   0 7.340
JHXNZ7 17/12/2015 Put 10.250 0.025 0.025 0.000   0 0.025
JHXNU7 17/12/2015 Call 10.500 7.090 7.090 0.000   0 7.090
JHXNV7 17/12/2015 Put 10.500 0.030 0.030 0.000   0 0.030
JHXNS7 17/12/2015 Call 10.750 6.840 6.840 0.000   0 6.840
JHXNT7 17/12/2015 Put 10.750 0.040 0.040 0.000   0 0.040
JHXMH7 17/12/2015 Call 11.000 6.590 6.590 0.000   0 6.590
JHXMI7 17/12/2015 Put 11.000 0.050 0.050 0.000   0 0.050
JHXMP7 17/12/2015 Call 11.250 6.340 6.340 0.000   0 6.340
JHXMQ7 17/12/2015 Put 11.250 0.060 0.060 0.000   0 0.060
JHXN47 17/12/2015 Call 11.500 6.090 6.090 0.000   0 6.090
JHXN57 17/12/2015 Put 11.500 0.070 0.070 0.000   0 0.070
JHXMD7 17/12/2015 Call 11.750 5.840 5.840 0.000   0 5.840
JHXME7 17/12/2015 Put 11.750 0.085 0.085 0.000   0 0.085
JHXMF7 17/12/2015 Call 12.000 5.590 5.590 0.000   0 5.590
JHXMG7 17/12/2015 Put 12.000 0.100 0.100 0.000   0 0.100
JHXUM7 17/12/2015 Call 12.010 5.475 5.475 0.000   0 5.475
JHXUL7 17/12/2015 Put 12.010 0.095 0.095 0.000   0 0.095
JHXMN7 17/12/2015 Call 12.250 5.345 5.345 0.000   0 5.345
JHXMO7 17/12/2015 Put 12.250 0.110 0.110 0.000   0 0.110
JHXUN7 17/12/2015 Call 12.260 5.240 5.240 0.000   0 5.240
JHXUO7 17/12/2015 Put 12.260 0.110 0.110 0.000   0 0.110
JHXN27 17/12/2015 Call 12.500 5.095 5.095 0.000   0 5.095
JHXN37 17/12/2015 Put 12.500 0.130 0.130 0.000   0 0.130
JHXMB7 17/12/2015 Call 12.750 4.850 4.850 0.000   0 4.850
JHXMC7 17/12/2015 Put 12.750 0.150 0.150 0.000   0 0.150
JHXML7 17/12/2015 Call 13.000 4.605 4.605 0.000   0 4.605
JHXMM7 17/12/2015 Put 13.000 0.170 0.170 0.000   0 0.170
JHXMV7 17/12/2015 Call 13.250 4.370 4.370 0.000   0 4.370
JHXMW7 17/12/2015 Put 13.250 0.195 0.195 0.000   0 0.195
JHXMT7 17/12/2015 Call 13.500 4.130 4.130 0.000   0 4.130
JHXMU7 17/12/2015 Put 13.500 0.225 0.225 0.000   0 0.225
JHXMZ7 17/12/2015 Call 13.750 3.900 3.900 0.000   0 3.900
JHXN17 17/12/2015 Put 13.750 0.250 0.250 0.000   0 0.250
JHXMJ7 17/12/2015 Call 14.000 3.680 3.680 0.000   0 3.680
JHXMK7 17/12/2015 Put 14.000 0.290 0.290 0.000   0 0.290
JHXMX7 17/12/2015 Call 14.250 3.460 3.460 0.000   0 3.460
JHXMY7 17/12/2015 Put 14.250 0.330 0.330 0.000   0 0.330
JHXMR7 17/12/2015 Call 14.500 3.255 3.255 0.000   0 3.255
JHXMS7 17/12/2015 Put 14.500 0.375 0.375 0.000   0 0.375
JHXN67 17/12/2015 Call 14.750 3.050 3.050 0.000   0 3.050
JHXN77 17/12/2015 Put 14.750 0.425 0.425 0.000   0 0.425
JHXNQ7 17/12/2015 Call 15.000 2.855 2.855 0.000   0 2.855
JHXNR7 17/12/2015 Put 15.000 0.480 0.480 0.000   0 0.480
JHXQO7 17/12/2015 Call 15.500 2.480 2.480 0.000   0 2.480
JHXQP7 17/12/2015 Put 15.500 0.610 0.610 0.000   0 0.610
JHXR17 17/12/2015 Call 16.000 2.130 2.130 0.000   0 2.130
JHXR27 17/12/2015 Put 16.000 0.765 0.765 0.000   0 0.765
JHXRI7 17/12/2015 Call 16.500 1.810 1.810 0.000   0 1.810
JHXRJ7 17/12/2015 Put 16.500 0.945 0.945 0.000   0 0.945
JHXRU7 17/12/2015 Call 17.000 1.520 1.520 0.000   0 1.520
JHXRV7 17/12/2015 Put 17.000 1.155 1.155 0.000   0 1.155
JHXS97 17/12/2015 Call 17.500 1.255 1.255 0.000   0 1.255
JHXSA7 17/12/2015 Put 17.500 1.395 1.395 0.000   0 1.395
JHXSN7 17/12/2015 Call 18.000 1.020 1.020 0.000   0 1.020
JHXSO7 17/12/2015 Put 18.000 1.665 1.665 0.000   0 1.665
JHXTW7 17/12/2015 Call 18.500 0.815 0.815 0.000   0 0.815
JHXTX7 17/12/2015 Put 18.500 1.965 1.965 0.000   0 1.965
JHXUF7 17/12/2015 Call 19.000 0.645 0.645 0.000   0 0.645
JHXUG7 17/12/2015 Put 19.000 2.300 2.300 0.000   0 2.300
JHXW17 17/12/2015 Call 19.500 0.505 0.505 0.000   0 0.505
JHXW27 17/12/2015 Put 19.500 2.655 2.655 0.000   0 2.655
JHXYB7 17/12/2015 Call 20.000 0.395 0.395 0.000   0 0.395
JHXYC7 17/12/2015 Put 20.000 3.035 3.035 0.000   0 3.035
JHXYD7 17/12/2015 Call 20.500 0.310 0.310 0.330 47 0 0.310
JHXYE7 17/12/2015 Put 20.500 3.445 3.445 0.000   0 3.445
JHXYV7 17/12/2015 Call 21.000 0.245 0.245 0.245 100 0 0.245
JHXYW7 17/12/2015 Put 21.000 3.875 3.875 0.000   0 3.875
JHXX87 23/03/2016 Call 12.750 4.890 4.890 0.000   0 4.890
JHXX97 23/03/2016 Put 12.750 0.255 0.255 0.000   0 0.255
JHXXA7 23/03/2016 Call 13.000 4.665 4.665 0.000   0 4.665
JHXXB7 23/03/2016 Put 13.000 0.285 0.285 0.000   0 0.285
JHXVK7 23/03/2016 Call 13.250 4.440 4.440 0.000   0 4.440
JHXVL7 23/03/2016 Put 13.250 0.325 0.325 0.000   0 0.325
JHXVE7 23/03/2016 Call 13.500 4.225 4.225 0.000   0 4.225
JHXVF7 23/03/2016 Put 13.500 0.365 0.365 0.000   0 0.365
JHXUV7 23/03/2016 Call 13.750 4.015 4.015 0.000   0 4.015
JHXUW7 23/03/2016 Put 13.750 0.405 0.405 0.000   0 0.405
JHXVG7 23/03/2016 Call 14.000 3.810 3.810 0.000   0 3.810
JHXVH7 23/03/2016 Put 14.000 0.450 0.450 0.000   0 0.450
JHXVC7 23/03/2016 Call 14.250 3.615 3.615 0.000   0 3.615
JHXVD7 23/03/2016 Put 14.250 0.505 0.505 0.000   0 0.505
JHXV67 23/03/2016 Call 14.500 3.420 3.420 0.000   0 3.420
JHXV77 23/03/2016 Put 14.500 0.560 0.560 0.000   0 0.560
JHXUP7 23/03/2016 Call 14.750 3.230 3.230 0.000   0 3.230
JHXUQ7 23/03/2016 Put 14.750 0.620 0.620 0.000   0 0.620
JHXVI7 23/03/2016 Call 15.000 3.050 3.050 0.000   0 3.050
JHXVJ7 23/03/2016 Put 15.000 0.690 0.690 0.000   0 0.690
JHXV47 23/03/2016 Call 15.500 2.700 2.700 0.000   0 2.700
JHXV57 23/03/2016 Put 15.500 0.830 0.830 0.000   0 0.830
JHXUX7 23/03/2016 Call 16.000 2.380 2.380 0.000   0 2.380
JHXUY7 23/03/2016 Put 16.000 1.005 1.005 0.000   0 1.005
JHXV27 23/03/2016 Call 16.500 2.075 2.075 0.000   0 2.075
JHXV37 23/03/2016 Put 16.500 1.200 1.200 0.000   0 1.200
JHXUZ7 23/03/2016 Call 17.000 1.790 1.790 0.000   0 1.790
JHXV17 23/03/2016 Put 17.000 1.415 1.415 0.000   0 1.415
JHXUR7 23/03/2016 Call 17.500 1.540 1.540 0.000   0 1.540
JHXUS7 23/03/2016 Put 17.500 1.660 1.660 0.000   0 1.660
JHXVA7 23/03/2016 Call 18.000 1.305 1.305 0.000   0 1.305
JHXVB7 23/03/2016 Put 18.000 1.920 1.920 0.000   0 1.920
JHXUT7 23/03/2016 Call 18.500 1.100 1.100 0.000   0 1.100
JHXUU7 23/03/2016 Put 18.500 2.215 2.215 0.000   0 2.215
JHXV87 23/03/2016 Call 19.000 0.920 0.920 0.000   0 0.920
JHXV97 23/03/2016 Put 19.000 2.535 2.535 0.000   0 2.535
JHXW37 23/03/2016 Call 19.500 0.750 0.750 0.000   0 0.750
JHXW47 23/03/2016 Put 19.500 2.870 2.870 0.000   0 2.870
JHXYF7 23/03/2016 Call 20.000 0.620 0.620 0.000   0 0.620
JHXYG7 23/03/2016 Put 20.000 3.235 3.235 0.000   0 3.235
JHXYH7 23/03/2016 Call 20.500 0.500 0.500 0.000   0 0.500
JHXYI7 23/03/2016 Put 20.500 3.615 3.615 0.000   0 3.615
JHXYX7 23/03/2016 Call 21.000 0.405 0.405 0.000   0 0.405
JHXYZ7 23/03/2016 Put 21.000 4.015 4.015 0.000   0 4.015
JHXKM9 22/12/2016 Call 13.970 3.990 3.990 0.000   0 3.990
JHXKN9 22/12/2016 Put 13.970 0.875 0.875 0.000   0 0.875

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.