Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
JHX * 13.390 Down -0.110 14.440 12.070 13.430 13.450 13.265 823,550 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
JHXNU9 24/07/2014 Call 10.610 2.760 2.760 0.000   0 2.890
JHXNV9 24/07/2014 Put 10.610 0.000 0.000 0.000   0 0.000
JHXNW9 24/07/2014 Call 10.840 2.530 2.530 0.000   0 2.660
JHXNX9 24/07/2014 Put 10.840 0.000 0.000 0.000   0 0.000
JHXNY9 24/07/2014 Call 11.080 2.290 2.290 0.000   0 2.420
JHXNZ9 24/07/2014 Put 11.080 0.000 0.000 0.000   0 0.000
JHXP19 24/07/2014 Call 11.320 2.050 2.050 0.000   0 2.180
JHXP29 24/07/2014 Put 11.320 0.000 0.000 0.000   0 0.000
JHXP39 24/07/2014 Call 11.560 1.810 1.810 0.000   0 1.945
JHXP49 24/07/2014 Put 11.560 0.000 0.000 0.000   0 0.000
JHXP59 24/07/2014 Call 11.810 1.560 1.560 0.000   0 1.695
JHXP69 24/07/2014 Put 11.810 0.000 0.000 0.000   0 0.000
JHXP79 24/07/2014 Call 12.040 1.330 1.330 0.000   0 1.465
JHXP89 24/07/2014 Put 12.040 0.000 0.000 0.000   0 0.000
JHXP99 24/07/2014 Call 12.290 1.080 1.080 0.000   0 1.215
JHXPK9 24/07/2014 Put 12.290 0.000 0.000 0.000   10 0.000
JHXPL9 24/07/2014 Call 12.530 0.840 0.840 0.000   0 0.975
JHXPM9 24/07/2014 Put 12.530 0.000 0.000 0.000   0 0.000
JHXPN9 24/07/2014 Call 12.770 0.600 0.600 0.000   0 0.735
JHXPO9 24/07/2014 Put 12.770 0.000 0.000 0.000   260 0.000
JHXVG9 24/07/2014 Call 12.780 0.590 0.590 0.000   0 0.725
JHXVF9 24/07/2014 Put 12.780 0.000 0.000 0.000   0 0.000
JHXPP9 24/07/2014 Call 13.010 0.360 0.360 0.000   50 0.505
JHXPQ9 24/07/2014 Put 13.010 0.000 0.000 0.000   647 0.002
JHXVH9 24/07/2014 Call 13.020 0.350 0.350 0.000   0 0.495
JHXVI9 24/07/2014 Put 13.020 0.000 0.000 0.000   0 0.002
JHXPR9 24/07/2014 Call 13.250 0.000 0.000 0.125 80 100 0.285
JHXPS9 24/07/2014 Put 13.250 0.000 0.000 0.000   625 0.015
JHXPT9 24/07/2014 Call 13.490 0.000 0.000 0.000   0 0.115
JHXPU9 24/07/2014 Put 13.490 0.000 0.000 0.140 860 860 0.080
JHXZB9 24/07/2014 Call 13.500 0.015 0.015 0.000   0 0.110
JHXZC9 24/07/2014 Put 13.500 0.140 0.140 0.000   0 0.080
JHXPV9 24/07/2014 Call 13.740 0.000 0.000 0.000   774 0.025
JHXPW9 24/07/2014 Put 13.740 0.000 0.000 0.380 200 426 0.250
JHXPX9 24/07/2014 Call 13.970 0.000 0.000 0.000   288 0.003
JHXPY9 24/07/2014 Put 13.970 0.000 0.000 0.610 50 217 0.470
JHXPZ9 24/07/2014 Call 14.220 0.000 0.000 0.000   1,075 0.000
JHXQ19 24/07/2014 Put 14.220 0.000 0.000 0.000   160 0.720
JHXV79 24/07/2014 Call 14.230 0.000 0.000 0.000   0 0.000
JHXV89 24/07/2014 Put 14.230 0.860 0.860 0.000   0 0.730
JHXQ29 24/07/2014 Call 14.460 0.000 0.000 0.000   1,015 0.000
JHXQ39 24/07/2014 Put 14.460 0.000 0.000 0.000   0 0.960
JHXV69 24/07/2014 Call 14.470 0.000 0.000 0.000   330 0.000
JHXV59 24/07/2014 Put 14.470 1.100 1.100 0.000   0 0.970
JHXQA9 24/07/2014 Call 14.940 0.000 0.000 0.000   418 0.000
JHXQB9 24/07/2014 Put 14.940 1.570 1.570 0.000   0 1.440
JHXQC9 24/07/2014 Call 15.420 0.000 0.000 0.000   0 0.000
JHXQD9 24/07/2014 Put 15.420 2.050 2.050 0.000   0 1.920
JHXQY9 24/07/2014 Call 15.900 0.000 0.000 0.000   0 0.000
JHXQZ9 24/07/2014 Put 15.900 2.530 2.530 0.000   0 2.400
JHXSZ9 24/07/2014 Call 16.390 0.000 0.000 0.000   0 0.000
JHXT19 24/07/2014 Put 16.390 3.020 3.020 0.000   0 2.890
JHXSX9 24/07/2014 Call 16.870 0.000 0.000 0.000   0 0.000
JHXSY9 24/07/2014 Put 16.870 3.500 3.500 0.000   0 3.370
JHXTW9 24/07/2014 Call 17.350 0.000 0.000 0.000   0 0.000
JHXTX9 24/07/2014 Put 17.350 3.980 3.980 0.000   0 3.850
JHXTY9 24/07/2014 Call 17.830 0.000 0.000 0.000   0 0.000
JHXTZ9 24/07/2014 Put 17.830 4.460 4.460 0.000   0 4.330
JHXUD9 24/07/2014 Call 18.310 0.000 0.000 0.000   0 0.000
JHXUE9 24/07/2014 Put 18.310 4.940 4.940 0.000   0 4.810
JHXVD9 28/08/2014 Call 11.080 2.335 2.335 0.000   100 2.460
JHXVE9 28/08/2014 Put 11.080 0.030 0.030 0.000   0 0.035
JHXV19 28/08/2014 Call 11.320 2.105 2.105 0.000   0 2.230
JHXV29 28/08/2014 Put 11.320 0.035 0.035 0.000   0 0.035
JHXRS9 28/08/2014 Call 11.560 1.870 1.870 0.000   0 2.000
JHXRT9 28/08/2014 Put 11.560 0.000 0.000 0.000   0 0.040
JHXRK9 28/08/2014 Call 11.810 1.635 1.635 0.000   0 1.765
JHXRL9 28/08/2014 Put 11.810 0.000 0.000 0.000   0 0.045
JHXS59 28/08/2014 Call 12.040 1.425 1.425 0.000   0 1.555
JHXS69 28/08/2014 Put 12.040 0.000 0.000 0.000   0 0.060
JHXRO9 28/08/2014 Call 12.290 1.205 1.205 0.000   0 1.330
JHXRP9 28/08/2014 Put 12.290 0.060 0.120 0.000   60 0.085
JHXR79 28/08/2014 Call 12.530 1.010 1.010 0.000   0 1.125
JHXR89 28/08/2014 Put 12.530 0.000 0.000 0.000   40 0.115
JHXRU9 28/08/2014 Call 12.770 0.820 0.820 0.000   0 0.930
JHXRV9 28/08/2014 Put 12.770 0.000 0.000 0.000 300 20 0.160
JHXZU9 28/08/2014 Call 12.780 0.810 0.810 0.000   0 0.920
JHXZT9 28/08/2014 Put 12.780 0.170 0.170 0.000   0 0.160
JHXRY9 28/08/2014 Call 13.010 0.000 0.000 0.000   80 0.750
JHXRZ9 28/08/2014 Put 13.010 0.000 0.000 0.240 50 600 0.215
JHXRG9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.590
JHXRH9 28/08/2014 Put 13.250 0.000 0.000 0.000   360 0.295
JHXR99 28/08/2014 Call 13.490 0.000 0.000 0.345 80 25 0.450
JHXRF9 28/08/2014 Put 13.490 0.000 0.000 0.000 300 250 0.385
JHXZI9 28/08/2014 Call 13.500 0.360 0.360 0.000   0 0.445
JHXZH9 28/08/2014 Put 13.500 0.435 0.435 0.000 500 400 0.390
JHXS39 28/08/2014 Call 13.740 0.000 0.000 0.245 30 40 0.330
JHXS49 28/08/2014 Put 13.740 0.000 0.000 0.000   9 0.510
JHXZJ9 28/08/2014 Call 13.750 0.255 0.255 0.000   0 0.325
JHXZK9 28/08/2014 Put 13.750 0.580 0.580 0.000   0 0.510
JHXS19 28/08/2014 Call 13.970 0.000 0.000 0.000   109 0.240
JHXS29 28/08/2014 Put 13.970 0.000 0.000 0.000   100 0.640
JHXZM9 28/08/2014 Call 13.980 0.185 0.185 0.000   0 0.240
JHXZL9 28/08/2014 Put 13.980 0.730 0.730 0.000   0 0.640
JHXRQ9 28/08/2014 Call 14.220 0.000 0.000 0.120 38 329 0.170
JHXRR9 28/08/2014 Put 14.220 0.000 0.000 0.000   96 0.805
JHXZN9 28/08/2014 Call 14.230 0.125 0.125 0.000   0 0.165
JHXZO9 28/08/2014 Put 14.230 0.920 0.920 0.000   0 0.805
JHXRI9 28/08/2014 Call 14.460 0.000 0.000 0.075 40 147 0.120
JHXRJ9 28/08/2014 Put 14.460 0.000 0.000 0.000   150 0.995
JHXRW9 28/08/2014 Call 14.940 0.000 0.000 0.000   561 0.055
JHXRX9 28/08/2014 Put 14.940 1.575 1.575 0.000   0 1.440
JHXRM9 28/08/2014 Call 15.420 0.000 0.000 0.000   75 0.025
JHXRN9 28/08/2014 Put 15.420 2.050 2.050 0.000   0 1.920
JHXT49 28/08/2014 Call 15.900 0.000 0.000 0.000   100 0.010
JHXT59 28/08/2014 Put 15.900 2.530 2.530 0.000   0 2.400
JHXT69 28/08/2014 Call 16.390 0.006 0.006 0.000   0 0.005
JHXT79 28/08/2014 Put 16.390 3.020 3.020 0.000   0 2.890
JHXT29 28/08/2014 Call 16.870 0.003 0.003 0.000   0 0.002
JHXT39 28/08/2014 Put 16.870 3.500 3.500 0.000   0 3.370
JHXU39 28/08/2014 Call 17.350 0.001 0.001 0.000   0 0.001
JHXU49 28/08/2014 Put 17.350 3.980 3.980 0.000   0 3.850
JHXU19 28/08/2014 Call 17.830 0.001 0.001 0.000   0 0.000
JHXU29 28/08/2014 Put 17.830 4.460 4.460 0.000   0 4.330
JHXUF9 28/08/2014 Call 18.310 0.000 0.000 0.000   0 0.000
JHXUG9 28/08/2014 Put 18.310 4.940 4.940 0.000   0 4.810
JHXYK9 25/09/2014 Call 0.010 13.420 13.420 0.000   169 13.555
JHXFN8 25/09/2014 Call 9.360 4.060 4.060 0.000   0 4.190
JHXFO8 25/09/2014 Put 9.360 0.002 0.002 0.000   30 0.002
JHXGX8 25/09/2014 Call 10.770 2.695 2.695 0.000   0 2.810
JHXGY8 25/09/2014 Put 10.770 0.025 0.025 0.000   0 0.025
JHXYI8 25/09/2014 Call 11.010 2.460 2.460 0.000   0 2.580
JHXYJ8 25/09/2014 Put 11.010 0.035 0.035 0.000   0 0.035
JHXNP8 25/09/2014 Call 11.240 2.245 2.245 0.000   0 2.360
JHXNQ8 25/09/2014 Put 11.240 0.000 0.000 0.000   0 0.045
JHXYU8 25/09/2014 Call 11.480 2.020 2.020 0.000   0 2.135
JHXYV8 25/09/2014 Put 11.480 0.000 0.000 0.000   0 0.060
JHXRM8 25/09/2014 Call 11.710 1.810 1.810 0.000   0 1.925
JHXRN8 25/09/2014 Put 11.710 0.000 0.000 0.000   0 0.075
JHXYQ8 25/09/2014 Call 11.940 1.605 1.605 0.000   0 1.720
JHXYR8 25/09/2014 Put 11.940 0.000 0.000 0.000   94 0.100
JHXV48 25/09/2014 Call 12.180 1.405 1.405 0.000   0 1.515
JHXV58 25/09/2014 Put 12.180 0.000 0.000 0.000   0 0.135
JHXEV9 25/09/2014 Call 12.420 1.210 1.210 0.000   0 1.315
JHXEW9 25/09/2014 Put 12.420 0.000 0.000 0.000   77 0.175
JHXEX9 25/09/2014 Call 12.640 1.045 1.045 0.000   0 1.140
JHXEY9 25/09/2014 Put 12.640 0.000 0.000 0.000   18 0.220
JHXEZ9 25/09/2014 Call 12.870 0.880 0.880 0.000   0 0.970
JHXF19 25/09/2014 Put 12.870 0.000 0.000 0.000   0 0.280
JHXX79 25/09/2014 Call 12.880 0.870 0.870 0.000   0 0.965
JHXX89 25/09/2014 Put 12.880 0.305 0.305 0.000   50 0.280
JHXF29 25/09/2014 Call 13.120 0.000 0.000 0.000   37 0.800
JHXF39 25/09/2014 Put 13.120 0.000 0.000 0.000   37 0.360
JHXX39 25/09/2014 Call 13.130 0.710 0.710 0.000   0 0.795
JHXX49 25/09/2014 Put 13.130 0.395 0.395 0.000   0 0.360
JHXGU9 25/09/2014 Call 13.340 0.000 0.000 0.000   0 0.665
JHXGV9 25/09/2014 Put 13.340 0.000 0.000 0.000   0 0.440
JHXX69 25/09/2014 Call 13.350 0.580 0.580 0.000   0 0.660
JHXX59 25/09/2014 Put 13.350 0.485 0.485 0.000   0 0.440
JHXI39 25/09/2014 Call 13.580 0.000 0.000 0.000   2 0.535
JHXI49 25/09/2014 Put 13.580 0.000 0.000 0.570 200 0 0.550
JHXJT9 25/09/2014 Call 13.820 0.000 0.000 0.000   166 0.425
JHXJU9 25/09/2014 Put 13.820 0.000 0.000 0.000   44 0.670
JHXLN9 25/09/2014 Call 14.050 0.000 0.000 0.000   17 0.335
JHXLO9 25/09/2014 Put 14.050 0.000 0.000 0.860 50 50 0.805
JHXMF9 25/09/2014 Call 14.520 0.120 0.190 0.000   1,399 0.195
JHXMG9 25/09/2014 Put 14.520 0.000 0.000 0.000   0 1.130
JHXMZ9 25/09/2014 Call 14.990 0.000 0.000 0.000   547 0.110
JHXN19 25/09/2014 Put 14.990 1.655 1.655 0.000   0 1.520
JHXN29 25/09/2014 Call 15.460 0.000 0.000 0.000   365 0.065
JHXN39 25/09/2014 Put 15.460 2.100 2.100 0.000   0 1.960
JHXQI9 25/09/2014 Call 15.920 0.000 0.000 0.000   164 0.035
JHXQJ9 25/09/2014 Put 15.920 2.550 2.550 0.000   0 2.420
JHXTA9 25/09/2014 Call 16.400 0.000 0.000 0.000   0 0.025
JHXTB9 25/09/2014 Put 16.400 3.030 3.030 0.000   0 2.900
JHXT89 25/09/2014 Call 16.870 0.004 0.004 0.000   0 0.015
JHXT99 25/09/2014 Put 16.870 3.500 3.500 0.000   0 3.370
JHXTC9 25/09/2014 Call 17.330 0.002 0.002 0.000   0 0.009
JHXTD9 25/09/2014 Put 17.330 3.960 3.960 0.000   0 3.830
JHXU59 25/09/2014 Call 17.800 0.001 0.001 0.000   0 0.005
JHXU69 25/09/2014 Put 17.800 4.430 4.430 0.000   0 4.300
JHXWW9 30/10/2014 Call 11.320 2.235 2.235 0.000   0 2.355
JHXWX9 30/10/2014 Put 11.320 0.000 0.000 0.000   0 0.085
JHXWK9 30/10/2014 Call 11.570 2.015 2.015 0.000   0 2.135
JHXWL9 30/10/2014 Put 11.570 0.000 0.000 0.000   11 0.110
JHXW69 30/10/2014 Call 11.820 1.805 1.805 0.000   0 1.925
JHXW79 30/10/2014 Put 11.820 0.000 0.000 0.000   16 0.145
JHXVP9 30/10/2014 Call 12.060 1.610 1.610 0.000   0 1.720
JHXVQ9 30/10/2014 Put 12.060 0.000 0.000 0.000   46 0.180
JHXVL9 30/10/2014 Call 12.310 1.415 1.415 0.000   0 1.520
JHXVM9 30/10/2014 Put 12.310 0.000 0.000 0.000   21 0.235
JHXWC9 30/10/2014 Call 12.560 1.230 1.230 0.000   0 1.330
JHXWD9 30/10/2014 Put 12.560 0.000 0.000 0.000   0 0.295
JHXW49 30/10/2014 Call 12.800 1.060 1.060 0.000   0 1.155
JHXW59 30/10/2014 Put 12.800 0.000 0.000 0.000   0 0.360
JHXVT9 30/10/2014 Call 13.050 0.000 0.000 0.000   30 0.990
JHXVU9 30/10/2014 Put 13.050 0.000 0.000 0.000   0 0.445
JHXVJ9 30/10/2014 Call 13.290 0.000 0.000 0.000   0 0.850
JHXVK9 30/10/2014 Put 13.290 0.000 0.000 0.000   0 0.535
JHXVZ9 30/10/2014 Call 13.540 0.000 0.000 0.000   0 0.710
JHXW19 30/10/2014 Put 13.540 0.000 0.000 0.000   0 0.645
JHXVV9 30/10/2014 Call 13.790 0.000 0.000 0.000   0 0.590
JHXVW9 30/10/2014 Put 13.790 0.000 0.000 0.000   50 0.765
JHXVN9 30/10/2014 Call 14.030 0.000 0.000 0.000   0 0.490
JHXVO9 30/10/2014 Put 14.030 0.000 0.000 0.000   0 0.900
JHXWA9 30/10/2014 Call 14.280 0.000 0.000 0.000   0 0.395
JHXWB9 30/10/2014 Put 14.280 0.000 0.000 0.000   0 1.050
JHXW29 30/10/2014 Call 14.520 0.000 0.000 0.000   0 0.320
JHXW39 30/10/2014 Put 14.520 0.000 0.000 0.000   0 1.210
JHXVX9 30/10/2014 Call 14.770 0.000 0.000 0.000   0 0.255
JHXVY9 30/10/2014 Put 14.770 1.510 1.510 0.000   0 1.390
JHXW89 30/10/2014 Call 15.260 0.000 0.000 0.000   0 0.155
JHXW99 30/10/2014 Put 15.260 1.930 1.930 0.000   0 1.785
JHXVR9 30/10/2014 Call 15.760 0.000 0.000 0.000   0 0.095
JHXVS9 30/10/2014 Put 15.760 2.400 2.400 0.000   0 2.260
JHXWQ9 30/10/2014 Call 16.250 0.000 0.000 0.000   0 0.055
JHXWR9 30/10/2014 Put 16.250 2.880 2.880 0.000   0 2.750
JHXX19 30/10/2014 Call 16.740 0.030 0.030 0.000   0 0.035
JHXX29 30/10/2014 Put 16.740 3.370 3.370 0.000   0 3.240
JHXWY9 30/10/2014 Call 17.230 0.020 0.020 0.000   0 0.025
JHXWZ9 30/10/2014 Put 17.230 3.860 3.860 0.000   0 3.730
JHXXG9 30/10/2014 Call 17.720 0.010 0.010 0.000   0 0.020
JHXXH9 30/10/2014 Put 17.720 4.350 4.350 0.000   0 4.220
JHXZV9 27/11/2014 Call 11.570 2.090 2.090 0.000   0 2.205
JHXZW9 27/11/2014 Put 11.570 0.185 0.185 0.000   0 0.170
JHXZP9 27/11/2014 Call 11.820 1.885 1.885 0.000   0 2.005
JHXZQ9 27/11/2014 Put 11.820 0.225 0.225 0.000   0 0.210
JHXYI9 27/11/2014 Call 12.060 1.700 1.700 0.000   0 1.810
JHXYJ9 27/11/2014 Put 12.060 0.275 0.275 0.000   0 0.250
JHXYG9 27/11/2014 Call 12.310 1.510 1.510 0.000   0 1.610
JHXYH9 27/11/2014 Put 12.310 0.335 0.335 0.000   0 0.300
JHXY29 27/11/2014 Call 12.560 1.330 1.330 0.000   0 1.425
JHXY39 27/11/2014 Put 12.560 0.400 0.400 0.000   0 0.370
JHXXW9 27/11/2014 Call 12.800 1.170 1.170 0.000   0 1.255
JHXXY9 27/11/2014 Put 12.800 0.480 0.480 0.000   0 0.440
JHXXO9 27/11/2014 Call 13.050 1.010 1.010 0.000   0 1.095
JHXXP9 27/11/2014 Put 13.050 0.570 0.570 0.000   0 0.525
JHXYA9 27/11/2014 Call 13.290 0.000 0.000 0.000   0 0.950
JHXYB9 27/11/2014 Put 13.290 0.000 0.000 0.000   0 0.620
JHXXQ9 27/11/2014 Call 13.540 0.000 0.000 0.000   0 0.810
JHXXR9 27/11/2014 Put 13.540 0.000 0.000 0.000   0 0.730
JHXXZ9 27/11/2014 Call 13.790 0.000 0.000 0.000   0 0.685
JHXY19 27/11/2014 Put 13.790 0.000 0.000 0.000   3 0.855
JHXXM9 27/11/2014 Call 14.030 0.000 0.000 0.000   0 0.575
JHXXN9 27/11/2014 Put 14.030 0.000 0.000 0.000   0 0.990
JHXY89 27/11/2014 Call 14.280 0.000 0.000 0.000   0 0.475
JHXY99 27/11/2014 Put 14.280 0.000 0.000 0.000   0 1.135
JHXY69 27/11/2014 Call 14.520 0.000 0.000 0.000   6 0.395
JHXY79 27/11/2014 Put 14.520 0.000 0.000 0.000   0 1.295
JHXXU9 27/11/2014 Call 14.770 0.275 0.275 0.000   0 0.320
JHXXV9 27/11/2014 Put 14.770 1.565 1.565 0.000   0 1.475
JHXYE9 27/11/2014 Call 15.260 0.170 0.170 0.000   0 0.205
JHXYF9 27/11/2014 Put 15.260 1.955 1.955 0.000   0 1.845
JHXXS9 27/11/2014 Call 15.760 0.100 0.100 0.000   52 0.120
JHXXT9 27/11/2014 Put 15.760 2.395 2.395 0.000   0 2.265
JHXYC9 27/11/2014 Call 16.250 0.060 0.060 0.000   0 0.070
JHXYD9 27/11/2014 Put 16.250 2.880 2.880 0.000   0 2.750
JHXXK9 27/11/2014 Call 16.740 0.040 0.040 0.000   0 0.045
JHXXL9 27/11/2014 Put 16.740 3.370 3.370 0.000   0 3.240
JHXY49 27/11/2014 Call 17.230 0.030 0.030 0.000   0 0.035
JHXY59 27/11/2014 Put 17.230 3.860 3.860 0.000   0 3.730
JHXUH9 18/12/2014 Call 0.010 13.400 13.400 0.000   10,729 13.535
JHXE68 18/12/2014 Call 10.300 3.245 3.245 0.000   0 3.370
JHXE78 18/12/2014 Put 10.300 0.090 0.090 0.000   30 0.085
JHXGZ8 18/12/2014 Call 10.770 2.815 2.815 0.000   0 2.935
JHXI18 18/12/2014 Put 10.770 0.130 0.130 0.000   0 0.120
JHXKC9 18/12/2014 Call 11.010 2.600 2.600 0.000   0 2.720
JHXKD9 18/12/2014 Put 11.010 0.160 0.160 0.000   0 0.145
JHXNR8 18/12/2014 Call 11.240 2.400 2.400 0.000   0 2.520
JHXNS8 18/12/2014 Put 11.240 0.190 0.190 0.000   34 0.175
JHXK69 18/12/2014 Call 11.480 2.200 2.200 0.000   0 2.315
JHXK79 18/12/2014 Put 11.480 0.225 0.225 0.000   0 0.210
JHXRO8 18/12/2014 Call 11.710 2.010 2.010 0.000   0 2.125
JHXRP8 18/12/2014 Put 11.710 0.270 0.270 0.000   0 0.245
JHXKE9 18/12/2014 Call 11.940 1.830 1.830 0.000   0 1.940
JHXKF9 18/12/2014 Put 11.940 0.320 0.320 0.000   0 0.295
JHXV68 18/12/2014 Call 12.180 1.650 1.650 0.000   97 1.750
JHXV78 18/12/2014 Put 12.180 0.380 0.380 0.000   0 0.350
JHXK89 18/12/2014 Call 12.420 1.475 1.475 0.000   0 1.570
JHXK99 18/12/2014 Put 12.420 0.450 0.450 0.000   0 0.415
JHXF69 18/12/2014 Call 12.640 1.325 1.325 0.000   10 1.415
JHXF79 18/12/2014 Put 12.640 0.525 0.525 0.000   0 0.480
JHXKG9 18/12/2014 Call 12.870 1.170 1.170 0.000   10 1.260
JHXKH9 18/12/2014 Put 12.870 0.605 0.605 0.000   0 0.560
JHXF89 18/12/2014 Call 13.120 1.020 1.020 0.000   10 1.105
JHXF99 18/12/2014 Put 13.120 0.710 0.710 0.000   57 0.655
JHXKA9 18/12/2014 Call 13.340 0.000 0.000 0.000   10 0.975
JHXKB9 18/12/2014 Put 13.340 0.000 0.000 0.000   0 0.750
JHXF49 18/12/2014 Call 13.580 0.000 0.000 0.000   30 0.845
JHXF59 18/12/2014 Put 13.580 0.000 0.000 0.000   100 0.865
JHXL19 18/12/2014 Call 13.820 0.655 0.655 0.000   10 0.725
JHXL29 18/12/2014 Put 13.820 1.060 1.060 0.000   50 0.990
JHXJF9 18/12/2014 Call 14.050 0.560 0.560 0.000   121 0.620
JHXJG9 18/12/2014 Put 14.050 1.195 1.195 0.000   0 1.120
JHXMH9 18/12/2014 Call 14.520 0.390 0.390 0.000   10 0.440
JHXMI9 18/12/2014 Put 14.520 1.505 1.505 0.000   0 1.420
JHXN49 18/12/2014 Call 14.990 0.265 0.265 0.000   21 0.305
JHXN59 18/12/2014 Put 14.990 1.850 1.850 0.000   0 1.750
JHXN69 18/12/2014 Call 15.460 0.170 0.170 0.000   175 0.200
JHXN79 18/12/2014 Put 15.460 2.225 2.225 0.000   50 2.110
JHXQK9 18/12/2014 Call 15.920 0.110 0.110 0.000   46 0.130
JHXQL9 18/12/2014 Put 15.920 2.620 2.620 0.000   50 2.485
JHXTE9 18/12/2014 Call 16.400 0.075 0.075 0.000   0 0.080
JHXTF9 18/12/2014 Put 16.400 3.050 3.050 0.000   0 2.905
JHXTG9 18/12/2014 Call 16.870 0.050 0.050 0.000   244 0.055
JHXTH9 18/12/2014 Put 16.870 3.500 3.500 0.000   0 3.370
JHXTI9 18/12/2014 Call 17.330 0.040 0.040 0.000   69 0.040
JHXTJ9 18/12/2014 Put 17.330 3.960 3.960 0.000   0 3.830
JHXU79 18/12/2014 Call 17.800 0.035 0.035 0.000   106 0.035
JHXU89 18/12/2014 Put 17.800 4.430 4.430 0.000   0 4.300
JHXSB8 26/03/2015 Call 10.770 2.930 2.930 0.000   0 3.060
JHXSC8 26/03/2015 Put 10.770 0.250 0.250 0.000   0 0.230
JHXSJ8 26/03/2015 Call 11.240 2.550 2.550 0.000   0 2.680
JHXSK8 26/03/2015 Put 11.240 0.335 0.335 0.000   0 0.310
JHXV39 26/03/2015 Call 11.480 2.365 2.365 0.000   0 2.495
JHXV49 26/03/2015 Put 11.480 0.385 0.385 0.000   0 0.360
JHXU58 26/03/2015 Call 11.710 2.190 2.190 0.000   0 2.315
JHXU68 26/03/2015 Put 11.710 0.435 0.435 0.000   0 0.410
JHXUY9 26/03/2015 Call 11.940 2.030 2.030 0.000   0 2.145
JHXUZ9 26/03/2015 Put 11.940 0.500 0.500 0.000   0 0.470
JHXV88 26/03/2015 Call 12.180 1.855 1.855 0.000   97 1.960
JHXV98 26/03/2015 Put 12.180 0.570 0.570 0.000   0 0.540
JHXUI9 26/03/2015 Call 12.420 1.695 1.695 0.000   0 1.790
JHXUJ9 26/03/2015 Put 12.420 0.655 0.655 0.000   0 0.615
JHXFH9 26/03/2015 Call 12.640 1.550 1.550 0.000   0 1.640
JHXFI9 26/03/2015 Put 12.640 0.730 0.730 0.000   0 0.690
JHXUQ9 26/03/2015 Call 12.870 1.405 1.405 0.000   0 1.485
JHXUR9 26/03/2015 Put 12.870 0.825 0.825 0.000   0 0.775
JHXFF9 26/03/2015 Call 13.120 1.260 1.260 0.000   100 1.340
JHXFG9 26/03/2015 Put 13.120 0.930 0.930 0.000   0 0.880
JHXUU9 26/03/2015 Call 13.340 0.000 0.000 0.000   0 1.215
JHXUV9 26/03/2015 Put 13.340 0.000 0.000 0.000   0 0.975
JHXFJ9 26/03/2015 Call 13.580 0.000 0.000 0.000   0 1.095
JHXFK9 26/03/2015 Put 13.580 0.000 0.000 0.000   0 1.090
JHXUM9 26/03/2015 Call 13.820 0.905 0.905 0.000   0 0.980
JHXUN9 26/03/2015 Put 13.820 1.275 1.275 0.000   0 1.215
JHXJH9 26/03/2015 Call 14.050 0.810 0.810 0.000   0 0.875
JHXJI9 26/03/2015 Put 14.050 1.410 1.410 0.000   0 1.340
JHXUK9 26/03/2015 Call 14.520 0.635 0.635 0.000   20 0.690
JHXUL9 26/03/2015 Put 14.520 1.705 1.705 0.000   0 1.625
JHXLP9 26/03/2015 Call 14.990 0.490 0.490 0.000   0 0.540
JHXLQ9 26/03/2015 Put 14.990 2.030 2.030 0.000   0 1.945
JHXUS9 26/03/2015 Call 15.460 0.375 0.375 0.000   0 0.425
JHXUT9 26/03/2015 Put 15.460 2.385 2.385 0.000   0 2.290
JHXN89 26/03/2015 Call 15.920 0.290 0.290 0.000   0 0.335
JHXN99 26/03/2015 Put 15.920 2.760 2.760 0.000   0 2.660
JHXUO9 26/03/2015 Call 16.400 0.220 0.220 0.000   100 0.255
JHXUP9 26/03/2015 Put 16.400 3.165 3.165 0.000   0 3.060
JHXR19 26/03/2015 Call 16.870 0.165 0.165 0.000   100 0.195
JHXR29 26/03/2015 Put 16.870 3.580 3.580 0.000   0 3.475
JHXUW9 26/03/2015 Call 17.330 0.120 0.120 0.000   100 0.150
JHXUX9 26/03/2015 Put 17.330 4.000 4.000 0.000   0 3.895
JHXXI9 26/03/2015 Call 17.800 0.090 0.090 0.000   100 0.110
JHXXJ9 26/03/2015 Put 17.800 4.445 4.445 0.000   0 4.345
JHXZX9 25/06/2015 Call 11.500 2.560 2.560 0.000   0 2.665
JHXZY9 25/06/2015 Put 11.500 0.565 0.565 0.000   0 0.545
JHXZR9 25/06/2015 Call 11.750 2.385 2.385 0.000   0 2.490
JHXZS9 25/06/2015 Put 11.750 0.635 0.635 0.000   0 0.615
JHXZD9 25/06/2015 Call 12.000 2.215 2.215 0.000   0 2.315
JHXZE9 25/06/2015 Put 12.000 0.720 0.720 0.000   0 0.700
JHXWI9 25/06/2015 Call 12.250 2.055 2.055 0.000   0 2.145
JHXWJ9 25/06/2015 Put 12.250 0.805 0.805 0.000   0 0.780
JHXZ39 25/06/2015 Call 12.500 1.895 1.895 0.000   0 1.980
JHXZ49 25/06/2015 Put 12.500 0.910 0.910 0.000   0 0.870
JHXZ79 25/06/2015 Call 12.750 1.725 1.725 0.000   0 1.805
JHXZ89 25/06/2015 Put 12.750 1.015 1.015 0.000   0 0.970
JHXYX9 25/06/2015 Call 13.000 1.555 1.555 0.000   0 1.640
JHXYZ9 25/06/2015 Put 13.000 1.125 1.125 0.000   0 1.075
JHXWE9 25/06/2015 Call 13.250 1.400 1.400 0.000   0 1.480
JHXWF9 25/06/2015 Put 13.250 1.250 1.250 0.000   0 1.195
JHXYP9 25/06/2015 Call 13.500 1.255 1.255 0.000   0 1.335
JHXYQ9 25/06/2015 Put 13.500 1.375 1.375 0.000   0 1.320
JHXZ59 25/06/2015 Call 13.750 1.130 1.130 0.000   0 1.200
JHXZ69 25/06/2015 Put 13.750 1.515 1.515 0.000   100 1.445
JHXYT9 25/06/2015 Call 14.000 1.015 1.015 0.000   0 1.085
JHXYU9 25/06/2015 Put 14.000 1.655 1.655 0.000   0 1.585
JHXYL9 25/06/2015 Call 14.250 0.915 0.915 0.000   0 0.980
JHXYM9 25/06/2015 Put 14.250 1.800 1.800 0.000   0 1.725
JHXYR9 25/06/2015 Call 14.500 0.825 0.825 0.000   0 0.890
JHXYS9 25/06/2015 Put 14.500 1.955 1.955 0.000   0 1.875
JHXZ19 25/06/2015 Call 14.750 0.750 0.750 0.000   0 0.805
JHXZ29 25/06/2015 Put 14.750 2.105 2.105 0.000   0 2.030
JHXYV9 25/06/2015 Call 15.000 0.680 0.680 0.690 100 0 0.735
JHXYW9 25/06/2015 Put 15.000 2.270 2.270 0.000   0 2.185
JHXYN9 25/06/2015 Call 15.500 0.565 0.565 0.000   0 0.615
JHXYO9 25/06/2015 Put 15.500 2.600 2.600 0.000   0 2.515
JHXWG9 25/06/2015 Call 16.000 0.455 0.455 0.000   0 0.515
JHXWH9 25/06/2015 Put 16.000 2.955 2.955 0.000   0 2.870
JHXZ99 25/06/2015 Call 16.500 0.360 0.360 0.000   0 0.425
JHXZA9 25/06/2015 Put 16.500 3.335 3.335 0.000   0 3.255
JHXZF9 25/06/2015 Call 17.000 0.270 0.270 0.000   0 0.335
JHXZG9 25/06/2015 Put 17.000 3.745 3.745 0.000   0 3.670
JHXKM9 22/12/2016 Call 13.970 1.690 1.690 0.000   1 1.760
JHXKN9 22/12/2016 Put 13.970 2.585 2.585 0.000   0 2.530

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.